VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.090 | 5.220 | 5.050 | 5.150 | 4.488 | 1,738,000 |
| 2024-05-10 | 5.140 | 5.170 | 5.050 | 5.100 | 4.444 | 1,832,000 |
| 2024-05-09 | 5.040 | 5.150 | 5.040 | 5.130 | 4.470 | 2,062,000 |
| 2024-05-08 | 5.080 | 5.080 | 4.950 | 5.000 | 4.357 | 2,068,000 |
| 2024-05-07 | 5.000 | 5.130 | 4.980 | 5.000 | 4.357 | 2,190,000 |
| 2024-05-06 | 5.000 | 5.110 | 4.990 | 5.010 | 4.366 | 1,833,039 |
| 2024-05-03 | 5.080 | 5.140 | 4.990 | 5.090 | 4.436 | 2,048,000 |
| 2024-05-02 | 5.020 | 5.040 | 4.900 | 5.020 | 4.375 | 1,814,000 |
| 2024-04-30 | 4.950 | 5.000 | 4.850 | 5.000 | 4.357 | 2,788,000 |
| 2024-04-29 | 5.050 | 5.150 | 4.930 | 4.980 | 4.340 | 2,785,210 |
| 2024-04-26 | 4.900 | 5.020 | 4.900 | 5.000 | 4.357 | 2,484,000 |
| 2024-04-25 | 4.850 | 4.910 | 4.840 | 4.870 | 4.244 | 1,946,000 |
| 2024-04-24 | 4.740 | 4.910 | 4.720 | 4.910 | 4.279 | 2,314,940 |
| 2024-04-23 | 4.770 | 4.780 | 4.640 | 4.730 | 4.122 | 2,050,000 |
| 2024-04-22 | 4.660 | 4.790 | 4.660 | 4.770 | 4.157 | 2,120,000 |
| 2024-04-19 | 4.740 | 4.740 | 4.600 | 4.670 | 4.070 | 1,866,000 |
| 2024-04-18 | 4.650 | 4.790 | 4.650 | 4.750 | 4.139 | 1,930,000 |
| 2024-04-17 | 4.700 | 4.750 | 4.670 | 4.690 | 4.087 | 1,894,000 |
| 2024-04-16 | 4.770 | 4.770 | 4.690 | 4.710 | 4.104 | 1,976,000 |
| 2024-04-15 | 4.760 | 4.800 | 4.700 | 4.770 | 4.157 | 1,772,000 |
| 2024-04-12 | 4.780 | 4.790 | 4.680 | 4.770 | 4.157 | 2,242,000 |
| 2024-04-11 | 4.730 | 4.820 | 4.710 | 4.780 | 4.165 | 2,250,000 |
| 2024-04-10 | 4.730 | 4.760 | 4.610 | 4.750 | 4.139 | 2,291,112 |
| 2024-04-09 | 4.530 | 4.790 | 4.530 | 4.700 | 4.096 | 2,462,150 |
| 2024-04-08 | 4.810 | 4.810 | 4.520 | 4.550 | 3.965 | 2,645,112 |
| 2024-04-05 | 4.600 | 4.860 | 4.600 | 4.780 | 4.165 | 3,016,000 |
| 2024-04-03 | 4.350 | 4.550 | 4.310 | 4.530 | 3.948 | 3,462,738 |
| 2024-04-02 | 4.260 | 4.340 | 4.250 | 4.330 | 3.773 | 4,126,738 |
| 2024-03-28 | 4.170 | 4.220 | 4.120 | 4.190 | 3.651 | 3,002,286 |
| 2024-03-27 | 4.170 | 4.190 | 4.110 | 4.150 | 3.616 | 3,742,000 |
| 2024-03-26 | 4.130 | 4.170 | 4.050 | 4.150 | 3.616 | 3,608,700 |
| 2024-03-25 | 4.190 | 4.200 | 4.030 | 4.070 | 3.547 | 2,772,806 |
| 2024-03-22 | 4.260 | 4.300 | 4.070 | 4.150 | 3.616 | 2,675,860 |
| 2024-03-21 | 4.110 | 4.300 | 4.110 | 4.240 | 3.695 | 4,612,400 |
| 2024-03-20 | 4.210 | 4.260 | 4.070 | 4.110 | 3.582 | 9,140,000 |
| 2024-03-19 | 4.060 | 4.230 | 3.980 | 4.210 | 3.669 | 5,099,883 |
| 2024-03-18 | 4.100 | 4.100 | 4.040 | 4.090 | 3.564 | 1,988,000 |
| 2024-03-15 | 4.070 | 4.100 | 4.000 | 4.070 | 3.547 | 2,962,000 |
| 2024-03-14 | 4.110 | 4.150 | 4.030 | 4.070 | 3.547 | 2,061,376 |
| 2024-03-13 | 4.130 | 4.200 | 4.060 | 4.110 | 3.582 | 2,598,000 |
| 2024-03-12 | 4.080 | 4.150 | 4.040 | 4.150 | 3.616 | 2,732,000 |
| 2024-03-11 | 4.020 | 4.080 | 4.020 | 4.070 | 3.547 | 2,190,000 |
| 2024-03-08 | 4.070 | 4.100 | 3.980 | 4.000 | 3.486 | 1,912,000 |
| 2024-03-07 | 4.030 | 4.070 | 3.960 | 4.050 | 3.529 | 2,786,000 |
| 2024-03-06 | 4.070 | 4.070 | 3.960 | 4.000 | 3.486 | 2,576,000 |
| 2024-03-05 | 4.020 | 4.100 | 3.960 | 4.000 | 3.486 | 1,822,000 |
| 2024-03-04 | 4.100 | 4.140 | 4.010 | 4.030 | 3.512 | 1,858,000 |
| 2024-03-01 | 4.110 | 4.110 | 4.030 | 4.070 | 3.547 | 2,465,600 |
| 2024-02-29 | 4.120 | 4.190 | 4.090 | 4.100 | 3.573 | 3,681,600 |
| 2024-02-28 | 4.230 | 4.230 | 4.070 | 4.100 | 3.573 | 3,892,000 |
| 2024-02-27 | 4.280 | 4.280 | 4.180 | 4.210 | 3.669 | 4,059,398 |
| 2024-02-26 | 4.380 | 4.380 | 4.230 | 4.270 | 3.721 | 4,384,000 |
| 2024-02-23 | 4.340 | 4.420 | 4.320 | 4.360 | 3.799 | 4,608,400 |
| 2024-02-22 | 4.320 | 4.370 | 4.270 | 4.360 | 3.799 | 4,698,000 |
| 2024-02-21 | 4.480 | 4.480 | 4.300 | 4.340 | 3.782 | 4,697,378 |
| 2024-02-20 | 4.320 | 4.350 | 4.250 | 4.320 | 3.765 | 4,722,000 |
| 2024-02-19 | 4.380 | 4.380 | 4.240 | 4.320 | 3.765 | 4,158,000 |
| 2024-02-16 | 4.240 | 4.340 | 4.240 | 4.290 | 3.738 | 2,876,000 |
| 2024-02-15 | 4.060 | 4.280 | 4.060 | 4.240 | 3.695 | 2,956,000 |
| 2024-02-14 | 4.240 | 4.290 | 4.120 | 4.210 | 3.669 | 3,483,560 |
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.