VTech Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	57.250	58.600	57.250	58.600	49.851	334,383
2024-11-04	57.600	57.950	57.100	57.550	48.958	187,239
2024-11-01	58.100	58.100	56.700	57.750	49.128	297,573
2024-10-31	58.600	58.600	57.300	57.800	49.170	414,381
2024-10-30	59.050	59.200	57.900	57.950	49.298	1,299,700
2024-10-29	58.500	59.350	57.950	58.550	49.808	494,341
2024-10-28	57.900	58.450	57.300	58.000	49.341	400,872
2024-10-25	56.500	58.200	56.500	57.950	49.298	641,800
2024-10-24	56.900	57.050	56.250	56.400	47.979	159,005
2024-10-23	57.050	57.600	56.600	57.350	48.788	306,737
2024-10-22	57.000	57.550	56.750	57.500	48.915	599,736
2024-10-21	56.300	56.950	55.100	56.600	48.150	433,400
2024-10-18	54.500	56.300	54.500	56.300	47.894	447,405
2024-10-17	54.350	55.250	54.200	54.500	46.363	347,900
2024-10-16	54.750	54.850	53.700	53.950	45.895	416,518
2024-10-15	56.000	56.800	54.750	55.050	46.831	484,028
2024-10-14	56.200	56.700	55.500	56.200	47.809	406,546
2024-10-10	55.300	56.250	55.100	56.250	47.852	469,400
2024-10-09	54.750	56.700	54.500	55.150	46.916	698,000
2024-10-08	55.850	56.000	54.000	54.650	46.491	791,019
2024-10-07	55.000	57.000	54.600	55.750	47.426	723,100
2024-10-04	53.900	54.500	53.200	54.250	46.150	410,000
2024-10-03	54.350	54.650	53.350	54.000	45.938	326,836
2024-10-02	54.400	55.300	53.800	54.350	46.235	1,221,200
2024-09-30	54.500	55.000	53.600	54.300	46.193	733,941
2024-09-27	54.000	54.900	53.650	54.450	46.321	665,310
2024-09-26	53.400	54.100	52.950	54.000	45.938	666,579
2024-09-25	54.300	55.000	53.350	53.450	45.470	436,400
2024-09-24	53.500	54.300	53.100	54.250	46.150	403,400
2024-09-23	53.000	54.400	52.200	53.350	45.385	577,082
2024-09-20	52.000	53.000	52.000	53.000	45.087	881,100
2024-09-19	52.350	52.400	51.200	51.900	44.151	337,700
2024-09-17	51.300	52.500	51.300	52.150	44.364	232,100
2024-09-16	51.450	51.550	51.000	51.500	43.811	44,881
2024-09-13	51.000	51.900	51.000	51.450	43.768	164,577
2024-09-12	50.950	51.150	50.700	50.850	43.258	108,222
2024-09-11	50.550	51.000	50.350	50.950	43.343	202,000
2024-09-10	51.350	51.350	50.650	51.200	43.556	100,400
2024-09-09	51.600	51.600	50.000	51.350	43.683	273,102
2024-09-05	51.000	51.800	50.550	51.600	43.896	412,425
2024-09-04	50.300	51.000	50.000	51.000	43.386	586,100
2024-09-03	50.600	50.600	49.950	50.250	42.748	410,602
2024-09-02	50.700	50.700	49.700	50.450	42.918	672,500
2024-08-30	50.000	51.000	50.000	50.700	43.130	548,985
2024-08-29	49.200	50.150	49.200	50.150	42.663	406,196
2024-08-28	49.900	49.900	49.050	49.200	41.854	211,400
2024-08-27	49.850	49.850	49.500	49.650	42.237	144,638
2024-08-26	49.850	50.100	49.500	49.850	42.407	281,290
2024-08-23	50.000	50.250	49.650	49.850	42.407	129,800
2024-08-22	50.600	50.600	49.800	50.250	42.748	362,200
2024-08-21	51.000	51.200	50.000	50.650	43.088	293,225
2024-08-20	51.850	51.850	50.850	51.000	43.386	182,400
2024-08-19	50.700	51.700	50.650	51.300	43.641	409,806
2024-08-16	50.300	51.000	50.200	50.800	43.216	309,652
2024-08-15	51.250	51.250	50.050	50.350	42.833	190,932
2024-08-14	51.450	51.600	50.500	50.750	43.173	184,720
2024-08-12	51.750	51.900	51.200	51.600	43.896	110,900
2024-08-09	51.000	51.800	51.000	51.800	44.066	116,308
2024-08-08	50.300	51.200	49.950	50.950	43.343	153,527
2024-08-07	50.150	50.750	49.500	50.600	43.045	172,308

← NewerPage 9 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	2.8231 HKD
2025-12-08	1.3229 HKD
2025-07-17	3.4528 HKD
2024-12-05	1.3220 HKD
2024-07-26	3.7468 HKD
2023-12-07	1.3274 HKD
2023-07-21	3.2831 HKD
2022-12-02	1.3213 HKD
2022-07-15	4.0035 HKD
2021-12-06	1.3257 HKD
2021-07-15	5.7478 HKD
2020-12-01	1.3178 HKD
2020-07-14	2.7902 HKD
2019-12-03	1.3309 HKD
2019-07-16	3.9081 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.