VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.860 | 9.910 | 9.690 | 9.790 | 9.384 | 3,690,000 |
| 2026-04-24 | 9.250 | 10.060 | 9.240 | 9.820 | 9.412 | 9,845,600 |
| 2026-04-23 | 9.710 | 9.710 | 9.260 | 9.390 | 9.000 | 4,768,606 |
| 2026-04-22 | 9.740 | 10.030 | 9.580 | 9.700 | 9.297 | 5,426,012 |
| 2026-04-21 | 9.740 | 9.850 | 9.300 | 9.790 | 9.384 | 8,469,341 |
| 2026-04-20 | 9.300 | 9.730 | 9.250 | 9.660 | 9.259 | 11,236,000 |
| 2026-04-17 | 9.110 | 9.450 | 9.100 | 9.300 | 8.914 | 5,728,000 |
| 2026-04-16 | 9.320 | 9.320 | 8.960 | 9.090 | 8.713 | 5,323,521 |
| 2026-04-15 | 9.420 | 9.490 | 9.040 | 9.080 | 8.703 | 8,139,999 |
| 2026-04-14 | 9.210 | 9.530 | 9.210 | 9.400 | 9.010 | 9,402,000 |
| 2026-04-13 | 9.180 | 9.270 | 9.040 | 9.080 | 8.703 | 5,884,000 |
| 2026-04-10 | 9.370 | 9.540 | 9.100 | 9.160 | 8.780 | 8,294,000 |
| 2026-04-09 | 9.540 | 9.670 | 9.260 | 9.300 | 8.914 | 17,840,000 |
| 2026-04-08 | 9.300 | 9.790 | 9.210 | 9.560 | 9.163 | 18,811,529 |
| 2026-04-02 | 8.980 | 9.030 | 8.580 | 8.670 | 8.310 | 9,879,506 |
| 2026-04-01 | 8.890 | 8.960 | 8.520 | 8.880 | 8.511 | 14,270,000 |
| 2026-03-31 | 8.780 | 8.800 | 8.250 | 8.510 | 8.157 | 16,620,000 |
| 2026-03-30 | 9.090 | 9.090 | 8.550 | 8.810 | 8.444 | 12,026,000 |
| 2026-03-27 | 9.230 | 9.430 | 9.130 | 9.230 | 8.847 | 8,062,000 |
| 2026-03-26 | 9.650 | 9.780 | 9.230 | 9.320 | 8.933 | 13,510,000 |
| 2026-03-25 | 9.190 | 9.690 | 8.860 | 9.610 | 9.211 | 36,044,000 |
| 2026-03-24 | 8.900 | 9.500 | 8.630 | 8.940 | 8.569 | 33,410,000 |
| 2026-03-23 | 8.620 | 8.980 | 8.320 | 8.700 | 8.339 | 18,806,000 |
| 2026-03-20 | 8.280 | 9.460 | 8.120 | 8.750 | 8.387 | 65,234,559 |
| 2026-03-19 | 8.430 | 8.620 | 7.820 | 7.880 | 7.553 | 14,083,200 |
| 2026-03-18 | 8.130 | 8.670 | 8.110 | 8.500 | 8.147 | 8,514,661 |
| 2026-03-17 | 8.290 | 8.400 | 8.060 | 8.090 | 7.754 | 2,764,000 |
| 2026-03-16 | 8.090 | 8.300 | 7.950 | 8.290 | 7.946 | 2,606,000 |
| 2026-03-13 | 7.900 | 8.350 | 7.900 | 8.070 | 7.735 | 2,410,000 |
| 2026-03-12 | 8.400 | 8.420 | 8.050 | 8.160 | 7.821 | 2,296,000 |
| 2026-03-11 | 8.260 | 8.480 | 8.220 | 8.320 | 7.975 | 3,426,800 |
| 2026-03-10 | 8.230 | 8.370 | 8.090 | 8.290 | 7.946 | 5,828,000 |
| 2026-03-09 | 7.870 | 8.200 | 7.490 | 8.160 | 7.821 | 4,660,000 |
| 2026-03-06 | 7.730 | 8.090 | 7.730 | 7.900 | 7.572 | 3,439,900 |
| 2026-03-05 | 7.770 | 7.970 | 7.600 | 7.770 | 7.447 | 3,132,000 |
| 2026-03-04 | 7.400 | 7.560 | 7.310 | 7.470 | 7.160 | 2,550,000 |
| 2026-03-03 | 7.710 | 7.810 | 7.450 | 7.480 | 7.169 | 3,831,935 |
| 2026-03-02 | 7.830 | 7.950 | 7.650 | 7.710 | 7.390 | 2,856,000 |
| 2026-02-27 | 7.910 | 8.120 | 7.850 | 7.950 | 7.620 | 1,730,000 |
| 2026-02-26 | 8.180 | 8.180 | 7.920 | 7.950 | 7.620 | 2,376,000 |
| 2026-02-25 | 8.160 | 8.220 | 8.040 | 8.100 | 7.764 | 1,624,527 |
| 2026-02-24 | 8.200 | 8.300 | 7.950 | 8.060 | 7.725 | 4,773,871 |
| 2026-02-23 | 8.070 | 8.460 | 8.070 | 8.320 | 7.975 | 1,432,370 |
| 2026-02-20 | 8.200 | 8.200 | 7.900 | 8.070 | 7.735 | 770,789 |
| 2026-02-16 | 8.190 | 8.220 | 8.010 | 8.190 | 7.850 | 954,000 |
| 2026-02-13 | 8.100 | 8.220 | 8.030 | 8.180 | 7.840 | 1,752,000 |
| 2026-02-12 | 8.300 | 8.310 | 8.110 | 8.230 | 7.888 | 2,422,844 |
| 2026-02-11 | 7.980 | 8.450 | 7.980 | 8.200 | 7.860 | 7,814,400 |
| 2026-02-10 | 7.700 | 8.050 | 7.700 | 7.900 | 7.572 | 4,265,200 |
| 2026-02-09 | 7.660 | 7.820 | 7.550 | 7.700 | 7.380 | 2,310,000 |
| 2026-02-06 | 7.390 | 7.460 | 7.280 | 7.460 | 7.150 | 1,524,000 |
| 2026-02-05 | 7.350 | 7.450 | 7.250 | 7.440 | 7.131 | 1,724,474 |
| 2026-02-04 | 7.630 | 7.630 | 7.360 | 7.450 | 7.141 | 2,232,292 |
| 2026-02-03 | 7.650 | 7.650 | 7.400 | 7.600 | 7.284 | 1,676,028 |
| 2026-02-02 | 7.700 | 7.750 | 7.380 | 7.530 | 7.217 | 3,590,000 |
| 2026-01-30 | 7.980 | 8.060 | 7.680 | 7.760 | 7.438 | 4,120,279 |
| 2026-01-29 | 8.050 | 8.210 | 7.920 | 7.990 | 7.658 | 3,582,000 |
| 2026-01-28 | 7.980 | 8.140 | 7.950 | 8.050 | 7.716 | 3,294,844 |
| 2026-01-27 | 8.000 | 8.000 | 7.760 | 7.940 | 7.610 | 2,537,904 |
| 2026-01-26 | 8.060 | 8.060 | 7.790 | 7.860 | 7.534 | 2,753,814 |
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.