VSTECS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	4.570	4.630	4.510	4.560	3.814	1,894,000
2023-02-20	4.550	4.650	4.530	4.600	3.848	1,286,000
2023-02-17	4.600	4.650	4.520	4.550	3.806	1,449,143
2023-02-16	4.680	4.740	4.600	4.600	3.848	2,042,000
2023-02-15	4.700	4.750	4.610	4.680	3.915	1,402,486
2023-02-14	4.750	4.790	4.650	4.700	3.931	1,535,045
2023-02-13	4.800	4.800	4.670	4.720	3.948	1,436,000
2023-02-10	5.030	5.030	4.800	4.800	4.015	3,298,000
2023-02-09	4.970	5.060	4.900	5.040	4.216	4,186,000
2023-02-08	4.890	5.090	4.860	4.980	4.166	2,926,000
2023-02-07	4.790	4.870	4.750	4.800	4.015	1,398,000
2023-02-06	4.780	4.830	4.660	4.750	3.973	1,749,385
2023-02-03	4.950	4.980	4.750	4.860	4.065	1,980,000
2023-02-02	5.010	5.200	4.950	5.010	4.191	2,389,600
2023-02-01	4.900	5.020	4.890	4.970	4.157	3,071,600
2023-01-31	4.850	4.950	4.750	4.900	4.099	2,828,000
2023-01-30	4.900	4.950	4.810	4.850	4.057	1,648,000
2023-01-27	4.970	5.090	4.810	4.890	4.090	2,030,395
2023-01-26	4.870	5.000	4.650	4.970	4.157	1,976,000
2023-01-20	4.800	4.870	4.730	4.870	4.074	1,618,000
2023-01-19	4.830	4.860	4.670	4.800	4.015	1,442,000
2023-01-18	4.840	4.910	4.760	4.810	4.023	1,684,000
2023-01-17	4.870	4.950	4.790	4.850	4.057	1,202,000
2023-01-16	4.840	5.030	4.830	4.870	4.074	1,558,000
2023-01-13	4.690	4.840	4.690	4.840	4.049	1,218,000
2023-01-12	4.790	4.850	4.640	4.700	3.931	1,560,000
2023-01-11	4.800	4.930	4.710	4.790	4.007	1,926,000
2023-01-10	4.830	4.900	4.760	4.850	4.057	1,512,000
2023-01-09	4.820	4.950	4.720	4.830	4.040	1,952,392
2023-01-06	4.630	4.900	4.560	4.820	4.032	1,744,000
2023-01-05	4.530	4.650	4.440	4.630	3.873	2,502,000
2023-01-04	4.510	4.600	4.500	4.520	3.781	1,799,600
2023-01-03	4.500	4.580	4.350	4.580	3.831	1,828,000
2022-12-30	4.480	4.510	4.350	4.500	3.764	2,054,000
2022-12-29	4.250	4.390	4.250	4.350	3.639	2,216,000
2022-12-28	4.300	4.500	4.300	4.380	3.664	1,916,000
2022-12-23	4.060	4.300	4.060	4.300	3.597	1,702,000
2022-12-22	4.080	4.220	4.080	4.100	3.430	1,352,000
2022-12-21	4.110	4.160	4.020	4.080	3.413	1,256,000
2022-12-20	4.020	4.140	4.020	4.120	3.446	1,060,000
2022-12-19	4.280	4.320	4.090	4.160	3.480	1,020,000
2022-12-16	4.180	4.340	4.120	4.280	3.580	1,807,905
2022-12-15	4.300	4.310	4.170	4.210	3.522	1,192,000
2022-12-14	4.110	4.350	4.110	4.300	3.597	1,350,000
2022-12-13	4.230	4.260	4.080	4.110	3.438	2,054,000
2022-12-12	4.440	4.440	4.220	4.220	3.530	1,112,000
2022-12-09	4.500	4.500	4.350	4.450	3.722	1,214,000
2022-12-08	4.400	4.460	4.360	4.420	3.697	1,250,000
2022-12-07	4.460	4.700	4.380	4.400	3.681	1,898,000
2022-12-06	4.400	4.610	4.400	4.470	3.739	1,022,000
2022-12-05	4.310	4.680	4.310	4.580	3.831	2,354,512
2022-12-02	4.310	4.390	4.220	4.330	3.622	1,481,256
2022-12-01	4.200	4.490	4.140	4.300	3.597	2,452,000
2022-11-30	4.120	4.220	3.960	4.220	3.530	2,348,000
2022-11-29	3.820	4.040	3.820	4.020	3.363	1,496,000
2022-11-28	3.850	3.850	3.720	3.820	3.195	1,070,000
2022-11-25	3.920	3.920	3.850	3.870	3.237	1,178,000
2022-11-24	3.910	3.960	3.860	3.920	3.279	1,162,000
2022-11-23	3.970	4.010	3.910	3.910	3.271	1,354,000
2022-11-22	3.990	4.000	3.880	3.960	3.312	1,188,000

← NewerPage 16 of 21 · 1,233 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.