VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.190 | 8.190 | 8.030 | 8.080 | 7.745 | 2,046,111 |
| 2026-01-22 | 8.200 | 8.210 | 8.030 | 8.100 | 7.764 | 2,304,539 |
| 2026-01-21 | 7.960 | 8.140 | 7.850 | 8.140 | 7.802 | 2,491,370 |
| 2026-01-20 | 8.240 | 8.240 | 7.900 | 7.920 | 7.591 | 3,102,370 |
| 2026-01-19 | 8.270 | 8.270 | 8.010 | 8.090 | 7.754 | 3,550,046 |
| 2026-01-16 | 8.490 | 8.490 | 8.210 | 8.270 | 7.927 | 3,432,000 |
| 2026-01-15 | 8.440 | 8.480 | 8.240 | 8.360 | 8.013 | 4,204,414 |
| 2026-01-14 | 8.360 | 8.720 | 8.360 | 8.550 | 8.195 | 10,512,030 |
| 2026-01-13 | 8.700 | 8.840 | 8.280 | 8.370 | 8.023 | 7,430,065 |
| 2026-01-12 | 8.100 | 8.550 | 8.100 | 8.510 | 8.157 | 9,708,000 |
| 2026-01-09 | 7.990 | 8.150 | 7.960 | 8.090 | 7.754 | 3,148,000 |
| 2026-01-08 | 8.100 | 8.100 | 7.910 | 8.000 | 7.668 | 2,151,896 |
| 2026-01-07 | 8.160 | 8.160 | 7.930 | 8.080 | 7.745 | 2,544,046 |
| 2026-01-06 | 8.260 | 8.260 | 7.980 | 8.130 | 7.792 | 6,006,020 |
| 2026-01-05 | 8.070 | 8.310 | 7.970 | 8.150 | 7.812 | 5,118,370 |
| 2026-01-02 | 7.970 | 8.180 | 7.970 | 8.090 | 7.754 | 906,000 |
| 2025-12-31 | 8.100 | 8.100 | 7.770 | 7.800 | 7.476 | 1,932,000 |
| 2025-12-30 | 7.930 | 8.010 | 7.880 | 7.990 | 7.658 | 2,948,017 |
| 2025-12-29 | 8.050 | 8.120 | 7.860 | 7.900 | 7.572 | 3,534,016 |
| 2025-12-24 | 8.070 | 8.070 | 7.960 | 8.000 | 7.668 | 838,411 |
| 2025-12-23 | 7.960 | 8.050 | 7.920 | 8.020 | 7.687 | 2,050,000 |
| 2025-12-22 | 7.820 | 7.990 | 7.820 | 7.930 | 7.601 | 2,120,018 |
| 2025-12-19 | 7.860 | 7.860 | 7.560 | 7.820 | 7.495 | 2,854,000 |
| 2025-12-18 | 7.550 | 7.650 | 7.540 | 7.640 | 7.323 | 2,065,623 |
| 2025-12-17 | 7.570 | 7.720 | 7.520 | 7.680 | 7.361 | 2,334,025 |
| 2025-12-16 | 7.750 | 7.760 | 7.540 | 7.660 | 7.342 | 2,513,965 |
| 2025-12-15 | 7.900 | 7.900 | 7.730 | 7.800 | 7.476 | 1,828,000 |
| 2025-12-12 | 7.800 | 7.920 | 7.740 | 7.920 | 7.591 | 2,931,935 |
| 2025-12-11 | 7.900 | 7.930 | 7.700 | 7.710 | 7.390 | 1,972,000 |
| 2025-12-10 | 7.880 | 7.910 | 7.750 | 7.830 | 7.505 | 3,650,056 |
| 2025-12-09 | 7.940 | 7.990 | 7.870 | 7.920 | 7.591 | 6,742,884 |
| 2025-12-08 | 8.120 | 8.120 | 7.850 | 7.920 | 7.591 | 7,767,277 |
| 2025-12-05 | 8.420 | 8.420 | 7.820 | 8.080 | 7.745 | 32,769,379 |
| 2025-12-04 | 8.160 | 8.560 | 8.160 | 8.540 | 8.185 | 5,322,000 |
| 2025-12-03 | 8.290 | 8.290 | 8.040 | 8.160 | 7.821 | 7,167,097 |
| 2025-12-02 | 8.400 | 8.430 | 8.230 | 8.380 | 8.032 | 7,033,343 |
| 2025-12-01 | 8.320 | 8.420 | 8.300 | 8.330 | 7.984 | 2,488,637 |
| 2025-11-28 | 8.300 | 8.350 | 8.270 | 8.310 | 7.965 | 1,970,064 |
| 2025-11-27 | 8.470 | 8.480 | 8.300 | 8.340 | 7.994 | 2,344,069 |
| 2025-11-26 | 8.580 | 8.620 | 8.380 | 8.410 | 8.061 | 14,528,120 |
| 2025-11-25 | 8.350 | 8.560 | 8.350 | 8.550 | 8.195 | 5,249,224 |
| 2025-11-24 | 8.010 | 8.330 | 8.010 | 8.320 | 7.975 | 9,012,426 |
| 2025-11-21 | 8.410 | 8.410 | 7.980 | 8.040 | 7.706 | 7,519,490 |
| 2025-11-20 | 8.720 | 8.780 | 8.420 | 8.510 | 8.157 | 6,092,566 |
| 2025-11-19 | 8.620 | 8.680 | 8.440 | 8.570 | 8.214 | 4,983,211 |
| 2025-11-18 | 8.660 | 8.760 | 8.550 | 8.620 | 8.262 | 4,416,000 |
| 2025-11-17 | 8.710 | 8.760 | 8.650 | 8.760 | 8.396 | 2,398,712 |
| 2025-11-14 | 9.010 | 9.030 | 8.670 | 8.710 | 8.348 | 5,509,584 |
| 2025-11-13 | 9.020 | 9.130 | 8.890 | 9.090 | 8.713 | 4,082,600 |
| 2025-11-12 | 9.120 | 9.150 | 8.930 | 8.980 | 8.607 | 5,510,269 |
| 2025-11-11 | 9.060 | 9.100 | 8.930 | 9.070 | 8.693 | 4,046,037 |
| 2025-11-10 | 8.970 | 9.030 | 8.880 | 8.980 | 8.607 | 3,411,935 |
| 2025-11-07 | 9.120 | 9.120 | 8.910 | 8.930 | 8.559 | 3,735,288 |
| 2025-11-06 | 9.070 | 9.230 | 8.920 | 9.190 | 8.808 | 3,060,000 |
| 2025-11-05 | 9.190 | 9.190 | 8.840 | 8.890 | 8.521 | 7,494,216 |
| 2025-11-04 | 9.610 | 9.610 | 9.250 | 9.270 | 8.885 | 6,650,151 |
| 2025-11-03 | 9.560 | 9.730 | 9.510 | 9.680 | 9.278 | 4,407,077 |
| 2025-10-31 | 10.060 | 10.060 | 9.620 | 9.640 | 9.240 | 13,988,000 |
| 2025-10-30 | 10.450 | 10.450 | 9.840 | 9.940 | 9.527 | 8,992,178 |
| 2025-10-28 | 10.370 | 10.400 | 10.040 | 10.260 | 9.834 | 3,203,284 |
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.