VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.250 | 4.300 | 4.180 | 4.300 | 3.747 | 1,682,000 |
| 2024-02-08 | 4.230 | 4.300 | 4.220 | 4.260 | 3.712 | 3,652,000 |
| 2024-02-07 | 4.200 | 4.330 | 4.200 | 4.220 | 3.677 | 3,974,000 |
| 2024-02-06 | 4.200 | 4.330 | 4.170 | 4.250 | 3.704 | 4,202,000 |
| 2024-02-05 | 4.150 | 4.260 | 4.050 | 4.200 | 3.660 | 3,758,000 |
| 2024-02-02 | 4.260 | 4.330 | 4.140 | 4.190 | 3.651 | 3,698,000 |
| 2024-02-01 | 4.210 | 4.290 | 4.130 | 4.240 | 3.695 | 3,728,000 |
| 2024-01-31 | 4.160 | 4.270 | 4.160 | 4.210 | 3.669 | 4,084,000 |
| 2024-01-30 | 4.380 | 4.380 | 4.120 | 4.150 | 3.616 | 3,726,000 |
| 2024-01-29 | 4.390 | 4.480 | 4.350 | 4.390 | 3.826 | 3,582,000 |
| 2024-01-26 | 4.340 | 4.470 | 4.300 | 4.410 | 3.843 | 4,862,000 |
| 2024-01-25 | 4.340 | 4.380 | 4.270 | 4.360 | 3.799 | 3,521,147 |
| 2024-01-24 | 4.320 | 4.370 | 4.200 | 4.340 | 3.782 | 4,596,000 |
| 2024-01-23 | 4.240 | 4.340 | 4.220 | 4.300 | 3.747 | 3,666,000 |
| 2024-01-22 | 4.300 | 4.320 | 4.190 | 4.230 | 3.686 | 2,936,000 |
| 2024-01-19 | 4.310 | 4.360 | 4.270 | 4.330 | 3.773 | 3,226,000 |
| 2024-01-18 | 4.190 | 4.350 | 4.190 | 4.300 | 3.747 | 4,334,000 |
| 2024-01-17 | 4.440 | 4.440 | 4.200 | 4.230 | 3.686 | 2,844,000 |
| 2024-01-16 | 4.340 | 4.470 | 4.210 | 4.450 | 3.878 | 4,674,000 |
| 2024-01-15 | 4.530 | 4.590 | 4.360 | 4.420 | 3.852 | 4,678,000 |
| 2024-01-12 | 4.390 | 4.500 | 4.340 | 4.480 | 3.904 | 5,072,000 |
| 2024-01-11 | 4.200 | 4.380 | 4.200 | 4.380 | 3.817 | 4,734,000 |
| 2024-01-10 | 4.260 | 4.300 | 4.210 | 4.250 | 3.704 | 4,649,687 |
| 2024-01-09 | 4.340 | 4.390 | 4.300 | 4.360 | 3.799 | 4,764,000 |
| 2024-01-08 | 4.440 | 4.460 | 4.290 | 4.330 | 3.773 | 4,580,000 |
| 2024-01-05 | 4.380 | 4.490 | 4.380 | 4.450 | 3.878 | 5,138,000 |
| 2024-01-04 | 4.320 | 4.400 | 4.320 | 4.390 | 3.826 | 4,612,000 |
| 2024-01-03 | 4.430 | 4.430 | 4.300 | 4.370 | 3.808 | 4,668,000 |
| 2024-01-02 | 4.390 | 4.460 | 4.330 | 4.460 | 3.887 | 4,648,000 |
| 2023-12-29 | 4.420 | 4.430 | 4.300 | 4.400 | 3.834 | 4,694,000 |
| 2023-12-28 | 4.330 | 4.410 | 4.320 | 4.410 | 3.843 | 4,630,000 |
| 2023-12-27 | 4.260 | 4.370 | 4.220 | 4.320 | 3.765 | 4,839,761 |
| 2023-12-22 | 4.400 | 4.410 | 4.240 | 4.300 | 3.747 | 3,524,001 |
| 2023-12-21 | 4.270 | 4.400 | 4.270 | 4.370 | 3.808 | 4,820,000 |
| 2023-12-20 | 4.180 | 4.290 | 4.180 | 4.270 | 3.721 | 4,856,000 |
| 2023-12-19 | 4.100 | 4.180 | 4.050 | 4.180 | 3.643 | 4,906,000 |
| 2023-12-18 | 4.150 | 4.200 | 4.080 | 4.120 | 3.590 | 4,864,000 |
| 2023-12-15 | 4.160 | 4.250 | 4.140 | 4.220 | 3.677 | 4,354,000 |
| 2023-12-14 | 4.010 | 4.160 | 4.010 | 4.160 | 3.625 | 4,148,000 |
| 2023-12-13 | 4.090 | 4.100 | 3.980 | 3.990 | 3.477 | 5,150,000 |
| 2023-12-12 | 4.040 | 4.110 | 3.960 | 4.100 | 3.573 | 5,052,644 |
| 2023-12-11 | 3.900 | 3.980 | 3.660 | 3.950 | 3.442 | 4,214,335 |
| 2023-12-08 | 3.870 | 3.980 | 3.870 | 3.940 | 3.433 | 3,282,000 |
| 2023-12-07 | 3.850 | 3.930 | 3.830 | 3.870 | 3.372 | 1,568,800 |
| 2023-12-06 | 3.850 | 3.910 | 3.840 | 3.870 | 3.372 | 1,876,000 |
| 2023-12-05 | 3.900 | 3.900 | 3.810 | 3.860 | 3.364 | 1,268,000 |
| 2023-12-04 | 3.820 | 3.910 | 3.810 | 3.900 | 3.399 | 1,254,000 |
| 2023-12-01 | 3.810 | 3.890 | 3.790 | 3.870 | 3.372 | 1,536,805 |
| 2023-11-30 | 3.810 | 3.900 | 3.700 | 3.850 | 3.355 | 2,685,873 |
| 2023-11-29 | 3.870 | 3.900 | 3.770 | 3.800 | 3.311 | 1,380,000 |
| 2023-11-28 | 3.820 | 3.890 | 3.750 | 3.870 | 3.372 | 1,152,000 |
| 2023-11-27 | 3.900 | 3.900 | 3.810 | 3.850 | 3.355 | 1,392,000 |
| 2023-11-24 | 3.960 | 3.960 | 3.870 | 3.900 | 3.399 | 1,314,000 |
| 2023-11-23 | 3.850 | 3.950 | 3.850 | 3.950 | 3.442 | 1,146,000 |
| 2023-11-22 | 3.940 | 4.000 | 3.880 | 3.920 | 3.416 | 1,360,000 |
| 2023-11-21 | 3.940 | 4.050 | 3.930 | 3.970 | 3.460 | 1,618,000 |
| 2023-11-20 | 3.870 | 3.940 | 3.850 | 3.940 | 3.433 | 1,362,000 |
| 2023-11-17 | 3.980 | 3.990 | 3.900 | 3.900 | 3.399 | 1,552,000 |
| 2023-11-16 | 3.960 | 3.960 | 3.900 | 3.950 | 3.442 | 1,290,000 |
| 2023-11-15 | 3.990 | 4.020 | 3.950 | 4.000 | 3.486 | 1,640,000 |
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.