VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.250 | 4.300 | 4.180 | 4.240 | 3.905 | 1,485,895 |
| 2024-08-07 | 4.160 | 4.260 | 4.160 | 4.230 | 3.896 | 1,582,000 |
| 2024-08-06 | 4.200 | 4.300 | 4.140 | 4.200 | 3.868 | 1,336,000 |
| 2024-08-05 | 4.300 | 4.300 | 4.160 | 4.200 | 3.868 | 1,624,936 |
| 2024-08-02 | 4.320 | 4.330 | 4.230 | 4.330 | 3.988 | 1,650,000 |
| 2024-08-01 | 4.320 | 4.360 | 4.290 | 4.320 | 3.978 | 1,368,458 |
| 2024-07-31 | 4.170 | 4.320 | 4.150 | 4.300 | 3.960 | 2,754,000 |
| 2024-07-30 | 4.150 | 4.210 | 4.140 | 4.200 | 3.868 | 1,672,644 |
| 2024-07-29 | 4.180 | 4.260 | 4.150 | 4.190 | 3.859 | 1,702,000 |
| 2024-07-26 | 4.160 | 4.220 | 4.160 | 4.200 | 3.868 | 1,292,000 |
| 2024-07-25 | 4.210 | 4.210 | 4.090 | 4.160 | 3.831 | 1,550,000 |
| 2024-07-24 | 4.260 | 4.260 | 4.140 | 4.180 | 3.850 | 1,754,000 |
| 2024-07-23 | 4.200 | 4.200 | 4.140 | 4.150 | 3.822 | 1,473,000 |
| 2024-07-22 | 4.150 | 4.200 | 4.110 | 4.180 | 3.850 | 1,522,000 |
| 2024-07-19 | 4.220 | 4.300 | 4.100 | 4.130 | 3.803 | 2,249,000 |
| 2024-07-18 | 4.240 | 4.330 | 4.200 | 4.270 | 3.932 | 1,692,000 |
| 2024-07-17 | 4.210 | 4.280 | 4.200 | 4.250 | 3.914 | 1,611,324 |
| 2024-07-16 | 4.280 | 4.280 | 4.210 | 4.270 | 3.932 | 5,922,000 |
| 2024-07-15 | 4.280 | 4.310 | 4.230 | 4.260 | 3.923 | 1,384,000 |
| 2024-07-12 | 4.270 | 4.300 | 4.220 | 4.300 | 3.960 | 1,658,000 |
| 2024-07-11 | 4.300 | 4.340 | 4.230 | 4.240 | 3.905 | 1,346,000 |
| 2024-07-10 | 4.210 | 4.280 | 4.190 | 4.230 | 3.896 | 1,531,384 |
| 2024-07-09 | 4.190 | 4.230 | 4.150 | 4.200 | 3.868 | 1,552,000 |
| 2024-07-08 | 4.250 | 4.260 | 4.150 | 4.220 | 3.886 | 1,646,000 |
| 2024-07-05 | 4.270 | 4.300 | 4.220 | 4.270 | 3.932 | 1,560,000 |
| 2024-07-04 | 4.230 | 4.280 | 4.190 | 4.280 | 3.942 | 2,066,000 |
| 2024-07-03 | 4.350 | 4.350 | 4.170 | 4.240 | 3.905 | 1,614,000 |
| 2024-07-02 | 4.420 | 4.430 | 4.270 | 4.300 | 3.960 | 1,748,000 |
| 2024-06-28 | 4.350 | 4.470 | 4.340 | 4.430 | 4.080 | 2,156,000 |
| 2024-06-27 | 4.390 | 4.390 | 4.300 | 4.320 | 3.978 | 1,775,783 |
| 2024-06-26 | 4.340 | 4.400 | 4.310 | 4.390 | 4.043 | 1,594,000 |
| 2024-06-25 | 4.360 | 4.390 | 4.310 | 4.350 | 4.006 | 1,597,981 |
| 2024-06-24 | 4.400 | 4.430 | 4.310 | 4.340 | 3.997 | 2,590,000 |
| 2024-06-21 | 4.560 | 4.580 | 4.440 | 4.470 | 4.117 | 2,456,000 |
| 2024-06-20 | 4.540 | 4.600 | 4.470 | 4.600 | 4.236 | 1,806,000 |
| 2024-06-19 | 4.550 | 4.570 | 4.440 | 4.520 | 4.163 | 1,658,000 |
| 2024-06-18 | 4.480 | 4.570 | 4.440 | 4.570 | 4.209 | 1,712,000 |
| 2024-06-17 | 4.450 | 4.540 | 4.450 | 4.450 | 4.098 | 1,644,000 |
| 2024-06-14 | 4.440 | 4.510 | 4.390 | 4.500 | 4.144 | 1,753,134 |
| 2024-06-13 | 4.500 | 4.540 | 4.390 | 4.440 | 4.089 | 1,678,000 |
| 2024-06-12 | 4.460 | 4.500 | 4.420 | 4.500 | 4.144 | 1,116,000 |
| 2024-06-11 | 4.480 | 4.480 | 4.410 | 4.450 | 4.098 | 1,688,000 |
| 2024-06-07 | 4.570 | 4.590 | 4.490 | 4.500 | 4.144 | 2,300,000 |
| 2024-06-06 | 4.510 | 4.570 | 4.480 | 4.570 | 4.209 | 1,736,000 |
| 2024-06-05 | 4.780 | 4.780 | 4.680 | 4.780 | 4.165 | 1,470,000 |
| 2024-06-04 | 4.780 | 4.880 | 4.730 | 4.790 | 4.174 | 2,022,000 |
| 2024-06-03 | 4.630 | 4.800 | 4.620 | 4.770 | 4.157 | 1,560,400 |
| 2024-05-31 | 4.600 | 4.740 | 4.590 | 4.610 | 4.017 | 2,000,227 |
| 2024-05-30 | 4.740 | 4.760 | 4.620 | 4.630 | 4.035 | 1,932,000 |
| 2024-05-29 | 4.880 | 4.880 | 4.710 | 4.730 | 4.122 | 1,762,655 |
| 2024-05-28 | 4.830 | 4.900 | 4.790 | 4.860 | 4.235 | 1,684,000 |
| 2024-05-27 | 4.850 | 4.880 | 4.750 | 4.850 | 4.226 | 1,639,000 |
| 2024-05-24 | 4.750 | 4.930 | 4.750 | 4.820 | 4.200 | 1,828,165 |
| 2024-05-23 | 4.710 | 4.940 | 4.710 | 4.890 | 4.261 | 2,176,000 |
| 2024-05-22 | 4.730 | 4.880 | 4.730 | 4.860 | 4.235 | 2,754,200 |
| 2024-05-21 | 4.860 | 4.910 | 4.660 | 4.700 | 4.096 | 4,328,000 |
| 2024-05-20 | 4.880 | 4.930 | 4.860 | 4.930 | 4.296 | 2,050,000 |
| 2024-05-17 | 4.910 | 4.940 | 4.800 | 4.850 | 4.226 | 2,550,000 |
| 2024-05-16 | 5.060 | 5.070 | 4.890 | 4.910 | 4.279 | 3,526,252 |
| 2024-05-14 | 5.180 | 5.240 | 5.000 | 5.080 | 4.427 | 2,028,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.4177 HKD |
| 2025-05-29 | 0.2570 HKD |
| 2024-06-06 | 0.2570 HKD |
| 2023-05-31 | 0.1700 HKD |
| 2022-06-01 | 0.2700 HKD |
| 2021-05-31 | 0.2200 HKD |
| 2020-06-01 | 0.1670 HKD |
| 2019-06-03 | 0.1520 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.