VSTECS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.940	3.990	3.930	3.970	3.460	1,630,000
2023-11-13	3.960	3.960	3.890	3.960	3.451	1,570,000
2023-11-10	3.880	3.920	3.810	3.890	3.390	1,416,000
2023-11-09	3.960	3.960	3.860	3.880	3.381	1,676,000
2023-11-08	3.940	3.960	3.910	3.950	3.442	1,574,000
2023-11-07	3.990	4.000	3.890	3.950	3.442	2,461,200
2023-11-06	3.960	4.040	3.950	3.980	3.468	1,852,000
2023-11-03	3.950	4.050	3.950	4.000	3.486	1,658,000
2023-11-02	4.020	4.100	3.900	3.960	3.451	1,604,000
2023-11-01	4.000	4.010	3.910	4.010	3.494	1,664,220
2023-10-31	4.010	4.040	3.910	3.950	3.442	1,968,000
2023-10-30	3.990	4.030	3.950	4.000	3.486	1,724,000
2023-10-27	4.020	4.030	3.940	4.000	3.486	1,926,000
2023-10-26	4.000	4.030	3.940	4.000	3.486	1,664,000
2023-10-25	4.080	4.100	3.950	3.970	3.460	1,984,644
2023-10-24	4.100	4.100	3.980	4.000	3.486	1,922,000
2023-10-20	4.070	4.080	4.010	4.050	3.529	1,812,000
2023-10-19	4.140	4.140	3.970	4.090	3.564	2,398,000
2023-10-18	4.190	4.250	4.040	4.070	3.547	1,906,000
2023-10-17	4.200	4.200	4.030	4.150	3.616	1,792,000
2023-10-16	4.190	4.260	4.010	4.130	3.599	1,576,000
2023-10-13	4.350	4.370	4.110	4.180	3.643	1,790,600
2023-10-12	4.420	4.430	4.360	4.400	3.834	1,934,000
2023-10-11	4.400	4.430	4.300	4.380	3.817	2,346,000
2023-10-10	4.300	4.360	4.260	4.270	3.721	1,508,000
2023-10-09	4.200	4.260	4.180	4.240	3.695	1,100,000
2023-10-06	4.230	4.230	4.150	4.180	3.643	1,526,000
2023-10-05	4.320	4.440	4.180	4.200	3.660	1,354,000
2023-10-04	4.110	4.230	4.050	4.200	3.660	2,170,000
2023-10-03	4.380	4.400	4.100	4.100	3.573	1,666,000
2023-09-29	4.320	4.520	4.320	4.400	3.834	1,856,000
2023-09-28	4.300	4.340	4.220	4.290	3.738	2,142,000
2023-09-27	4.270	4.270	4.210	4.250	3.704	2,010,000
2023-09-26	4.240	4.290	4.240	4.270	3.721	1,770,000
2023-09-25	4.250	4.280	4.220	4.250	3.704	1,566,000
2023-09-22	4.190	4.290	4.170	4.250	3.704	2,522,000
2023-09-21	4.190	4.210	4.170	4.200	3.660	1,768,000
2023-09-20	4.200	4.240	4.150	4.200	3.660	1,996,000
2023-09-19	4.190	4.220	4.170	4.200	3.660	1,726,000
2023-09-18	4.170	4.240	4.160	4.220	3.677	1,764,000
2023-09-15	4.230	4.280	4.200	4.230	3.686	2,378,000
2023-09-14	4.190	4.250	4.120	4.200	3.660	4,174,945
2023-09-13	4.160	4.300	4.160	4.200	3.660	2,700,000
2023-09-12	4.140	4.170	4.080	4.160	3.625	1,574,000
2023-09-11	4.180	4.210	4.060	4.160	3.625	1,968,000
2023-09-07	4.180	4.210	4.150	4.170	3.634	1,710,000
2023-09-06	4.150	4.240	4.100	4.220	3.677	2,108,000
2023-09-05	4.110	4.220	4.090	4.150	3.616	1,576,000
2023-09-04	4.100	4.130	4.050	4.120	3.590	1,732,000
2023-08-31	4.010	4.080	4.010	4.080	3.555	2,598,000
2023-08-30	4.050	4.090	3.980	4.000	3.486	1,942,000
2023-08-29	4.020	4.070	3.990	4.040	3.521	1,794,000
2023-08-28	4.090	4.100	3.960	4.000	3.486	2,002,282
2023-08-25	3.990	4.100	3.840	3.950	3.442	4,006,000
2023-08-24	3.920	4.010	3.900	3.970	3.460	1,596,000
2023-08-23	3.940	3.940	3.850	3.920	3.416	2,308,000
2023-08-22	3.790	3.930	3.770	3.900	3.399	1,576,000
2023-08-21	3.880	3.880	3.730	3.750	3.268	1,610,000
2023-08-18	3.900	3.950	3.840	3.880	3.381	1,618,000
2023-08-17	3.910	3.930	3.810	3.900	3.399	1,680,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.