VSTECS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.860	3.910	3.830	3.910	3.407	1,756,000
2023-08-15	3.900	3.930	3.810	3.850	3.355	1,610,000
2023-08-14	3.920	3.920	3.830	3.900	3.399	1,748,000
2023-08-11	4.020	4.020	3.850	3.900	3.399	1,640,000
2023-08-10	3.890	4.030	3.870	4.010	3.494	1,661,394
2023-08-09	3.850	3.890	3.820	3.890	3.390	1,560,000
2023-08-08	3.870	3.890	3.810	3.850	3.355	1,536,000
2023-08-07	3.950	3.950	3.830	3.870	3.372	1,272,000
2023-08-04	3.850	3.930	3.800	3.920	3.416	1,968,000
2023-08-03	3.700	3.840	3.700	3.810	3.320	3,044,000
2023-08-02	3.830	3.860	3.770	3.790	3.303	1,440,000
2023-08-01	3.950	3.980	3.820	3.860	3.364	1,752,000
2023-07-31	3.860	4.100	3.860	3.950	3.442	1,852,000
2023-07-28	3.800	4.020	3.800	4.000	3.486	1,836,000
2023-07-27	3.830	4.000	3.830	3.880	3.381	1,762,000
2023-07-26	3.830	3.910	3.820	3.850	3.355	1,986,000
2023-07-25	3.920	3.950	3.860	3.900	3.399	2,109,600
2023-07-24	3.930	3.930	3.810	3.850	3.355	2,152,000
2023-07-21	4.050	4.090	3.950	3.950	3.442	1,300,000
2023-07-20	4.070	4.140	4.040	4.060	3.538	1,666,000
2023-07-19	4.100	4.100	3.950	4.090	3.564	1,720,000
2023-07-18	4.160	4.160	4.030	4.080	3.555	1,796,000
2023-07-14	4.070	4.200	4.020	4.180	3.643	5,036,000
2023-07-13	3.950	4.020	3.950	4.010	3.494	4,452,000
2023-07-12	3.970	3.990	3.930	3.950	3.442	1,526,000
2023-07-11	3.990	3.990	3.950	3.980	3.468	1,528,000
2023-07-10	3.990	4.090	3.950	3.970	3.460	1,478,000
2023-07-07	4.000	4.090	4.000	4.040	3.521	1,474,000
2023-07-06	4.070	4.110	4.020	4.080	3.555	1,532,800
2023-07-05	4.150	4.160	4.090	4.100	3.573	1,564,000
2023-07-04	4.150	4.160	4.050	4.120	3.590	2,352,000
2023-07-03	4.070	4.170	4.070	4.100	3.573	1,982,000
2023-06-30	3.960	4.080	3.930	4.030	3.512	1,592,000
2023-06-29	4.110	4.110	3.950	3.990	3.477	1,720,000
2023-06-28	4.010	4.100	3.950	4.090	3.564	1,498,000
2023-06-27	4.030	4.050	3.960	4.000	3.486	1,232,000
2023-06-26	3.920	4.030	3.920	3.970	3.460	1,578,000
2023-06-23	4.060	4.060	3.930	4.030	3.512	1,520,378
2023-06-21	4.030	4.100	3.960	4.040	3.521	2,182,000
2023-06-20	4.110	4.110	4.000	4.020	3.503	1,518,000
2023-06-19	4.160	4.160	4.040	4.100	3.573	1,524,000
2023-06-16	4.110	4.180	4.110	4.160	3.625	2,582,000
2023-06-15	4.130	4.180	4.030	4.140	3.608	2,170,000
2023-06-14	4.190	4.220	4.030	4.060	3.538	1,606,000
2023-06-13	4.070	4.190	4.060	4.150	3.616	2,996,000
2023-06-12	4.060	4.100	4.030	4.080	3.555	1,600,000
2023-06-09	4.070	4.100	4.040	4.050	3.529	1,716,000
2023-06-08	4.080	4.100	4.040	4.100	3.573	1,658,000
2023-06-07	4.120	4.200	3.980	4.070	3.547	2,250,000
2023-06-06	4.070	4.150	4.070	4.130	3.599	2,164,000
2023-06-05	4.040	4.140	4.030	4.070	3.547	2,038,000
2023-06-02	4.000	4.160	4.000	4.070	3.547	2,112,000
2023-06-01	3.950	4.060	3.950	3.990	3.477	1,180,000
2023-05-31	4.090	4.090	3.920	3.980	3.468	2,840,000
2023-05-30	4.180	4.250	4.150	4.240	3.547	1,422,000
2023-05-29	4.250	4.260	4.140	4.180	3.497	1,270,000
2023-05-25	4.190	4.200	4.080	4.150	3.471	1,544,678
2023-05-24	4.220	4.220	4.120	4.150	3.471	1,538,000
2023-05-23	4.230	4.230	4.180	4.210	3.522	1,408,000
2023-05-22	4.420	4.420	4.170	4.200	3.513	2,122,000

← NewerPage 14 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.