VSTECS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.370	10.400	10.040	10.260	9.834	3,203,284
2025-10-27	10.060	10.340	10.060	10.330	9.901	4,572,000
2025-10-24	9.520	10.100	9.490	10.030	9.614	12,408,210
2025-10-23	9.400	9.470	9.070	9.420	9.029	5,149,225
2025-10-22	9.160	9.340	9.160	9.300	8.914	3,688,180
2025-10-21	9.100	9.530	9.100	9.360	8.971	8,437,306
2025-10-20	9.040	9.170	8.970	9.140	8.761	9,686,900
2025-10-17	9.370	9.430	8.780	8.850	8.483	10,061,580
2025-10-16	9.550	9.600	9.330	9.390	9.000	6,652,112
2025-10-15	9.340	9.540	9.310	9.530	9.134	4,336,112
2025-10-14	9.680	9.880	9.260	9.300	8.914	5,514,000
2025-10-13	9.470	9.650	9.150	9.650	9.249	12,098,110
2025-10-10	10.050	10.080	9.780	9.830	9.422	7,880,000
2025-10-09	10.230	10.570	10.130	10.180	9.757	13,393,110
2025-10-08	10.000	10.140	9.760	10.060	9.642	2,202,000
2025-10-06	10.450	10.450	9.860	9.990	9.575	4,260,000
2025-10-03	10.580	10.590	10.250	10.460	10.026	2,748,112
2025-10-02	10.360	10.650	10.260	10.500	10.064	6,104,000
2025-09-30	10.090	10.900	9.970	10.750	10.304	30,662,400
2025-09-29	9.730	9.960	9.650	9.860	9.451	10,106,530
2025-09-26	10.460	10.460	9.700	9.730	9.326	16,082,300
2025-09-25	10.540	10.780	10.350	10.460	10.026	11,879,580
2025-09-24	10.150	10.460	10.020	10.420	9.987	8,215,056
2025-09-23	10.770	10.780	10.010	10.270	9.844	12,492,110
2025-09-22	10.220	10.950	10.200	10.660	10.217	13,646,520
2025-09-19	10.360	10.360	10.050	10.100	9.681	8,162,302
2025-09-18	10.370	10.720	10.070	10.270	9.844	14,953,010
2025-09-17	10.050	10.420	9.810	10.370	9.939	14,999,600
2025-09-16	10.050	10.110	9.750	9.920	9.508	8,429,579
2025-09-15	10.380	10.380	9.980	10.020	9.604	8,544,000
2025-09-12	10.740	10.800	10.300	10.380	9.949	13,342,000
2025-09-11	10.680	10.680	10.000	10.530	10.093	23,709,250
2025-09-10	10.220	10.540	10.140	10.170	9.748	16,797,779
2025-09-09	10.260	10.300	9.830	9.990	9.575	7,925,044
2025-09-08	10.200	10.220	9.950	10.070	9.652	7,200,116
2025-09-05	10.040	10.220	9.890	10.200	9.777	8,131,400
2025-09-04	10.320	10.320	9.820	9.960	9.547	9,438,240
2025-09-03	10.200	10.310	10.080	10.210	9.786	6,660,000
2025-09-02	10.420	10.570	9.930	10.050	9.633	19,326,000
2025-09-01	11.370	11.500	10.410	10.450	10.016	23,640,000
2025-08-29	11.080	11.150	10.860	10.910	10.457	11,926,000
2025-08-28	10.610	10.910	10.580	10.860	10.409	12,862,110
2025-08-27	11.100	11.200	10.630	10.720	10.275	17,440,000
2025-08-26	11.300	11.510	10.850	10.970	10.515	16,950,801
2025-08-25	11.600	11.800	10.950	11.250	10.783	22,286,730
2025-08-22	11.700	11.800	10.780	11.510	11.032	28,262,000
2025-08-21	11.610	12.220	11.280	11.470	10.994	23,593,061
2025-08-20	11.460	11.580	10.920	11.420	10.946	18,621,000
2025-08-19	11.860	12.000	11.380	11.590	11.109	15,548,000
2025-08-18	11.200	11.950	10.520	11.750	11.262	40,303,090
2025-08-15	10.730	11.240	10.730	11.200	10.735	11,194,000
2025-08-14	10.970	11.260	10.690	10.910	10.457	24,502,631
2025-08-13	10.160	10.960	10.130	10.910	10.457	25,965,010
2025-08-12	10.170	10.280	9.650	10.150	9.729	25,516,820
2025-08-11	9.660	10.320	9.610	10.240	9.815	29,254,400
2025-08-08	9.490	9.670	9.320	9.570	9.173	13,084,840
2025-08-07	9.380	9.570	9.230	9.470	9.077	11,656,000
2025-08-06	9.370	9.370	9.070	9.340	8.952	10,628,590
2025-08-05	9.040	9.380	8.880	9.330	8.943	20,331,680
2025-08-04	8.930	8.930	8.650	8.830	8.463	7,188,000

← NewerPage 5 of 21 · 1,229 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.