VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9.140 | 9.200 | 8.790 | 8.840 | 8.473 | 10,180,000 |
| 2025-07-31 | 9.020 | 9.390 | 8.940 | 9.120 | 8.741 | 22,088,820 |
| 2025-07-30 | 9.110 | 9.170 | 8.830 | 9.020 | 8.646 | 11,618,000 |
| 2025-07-29 | 8.990 | 9.220 | 8.750 | 9.080 | 8.703 | 21,068,400 |
| 2025-07-28 | 9.150 | 9.150 | 8.830 | 8.850 | 8.483 | 9,736,000 |
| 2025-07-25 | 9.020 | 9.120 | 8.820 | 9.030 | 8.655 | 9,352,000 |
| 2025-07-24 | 8.890 | 8.980 | 8.810 | 8.960 | 8.588 | 10,757,000 |
| 2025-07-23 | 9.000 | 9.000 | 8.690 | 8.890 | 8.521 | 20,756,000 |
| 2025-07-22 | 9.610 | 9.610 | 8.970 | 9.000 | 8.626 | 22,922,410 |
| 2025-07-21 | 9.110 | 9.790 | 8.940 | 9.640 | 9.240 | 49,419,000 |
| 2025-07-18 | 9.200 | 9.420 | 8.990 | 9.110 | 8.732 | 31,979,000 |
| 2025-07-17 | 9.340 | 9.460 | 9.130 | 9.140 | 8.761 | 29,988,400 |
| 2025-07-16 | 9.900 | 9.900 | 9.080 | 9.170 | 8.789 | 52,058,301 |
| 2025-07-15 | 8.990 | 10.100 | 8.680 | 9.850 | 9.441 | 124,925,297 |
| 2025-07-14 | 8.550 | 11.300 | 8.080 | 8.870 | 8.502 | 111,436,398 |
| 2025-07-11 | 7.580 | 8.560 | 7.450 | 8.350 | 8.003 | 29,953,400 |
| 2025-07-10 | 7.480 | 7.600 | 7.400 | 7.580 | 7.265 | 4,980,553 |
| 2025-07-09 | 7.800 | 7.800 | 7.450 | 7.520 | 7.208 | 7,212,000 |
| 2025-07-08 | 7.750 | 7.830 | 7.620 | 7.770 | 7.447 | 7,055,172 |
| 2025-07-07 | 7.870 | 7.870 | 7.380 | 7.710 | 7.390 | 9,250,000 |
| 2025-07-04 | 7.800 | 7.890 | 7.630 | 7.770 | 7.447 | 10,254,000 |
| 2025-07-03 | 7.820 | 7.900 | 7.710 | 7.780 | 7.457 | 4,671,184 |
| 2025-07-02 | 7.760 | 7.800 | 7.570 | 7.800 | 7.476 | 5,119,414 |
| 2025-06-30 | 7.850 | 8.040 | 7.760 | 7.770 | 7.447 | 5,118,000 |
| 2025-06-27 | 7.920 | 7.920 | 7.720 | 7.840 | 7.515 | 4,996,000 |
| 2025-06-26 | 7.750 | 8.100 | 7.590 | 7.920 | 7.591 | 13,282,000 |
| 2025-06-25 | 7.570 | 7.770 | 7.520 | 7.750 | 7.428 | 7,536,600 |
| 2025-06-24 | 7.250 | 7.770 | 7.250 | 7.550 | 7.237 | 15,948,000 |
| 2025-06-23 | 7.130 | 7.300 | 6.820 | 7.250 | 6.949 | 11,818,000 |
| 2025-06-20 | 7.080 | 7.250 | 7.030 | 7.160 | 6.863 | 7,226,000 |
| 2025-06-19 | 7.560 | 7.560 | 7.060 | 7.090 | 6.796 | 7,044,000 |
| 2025-06-18 | 7.590 | 7.820 | 7.310 | 7.450 | 7.141 | 12,262,200 |
| 2025-06-17 | 7.170 | 7.730 | 7.170 | 7.600 | 7.284 | 16,538,000 |
| 2025-06-16 | 6.750 | 7.200 | 6.730 | 7.170 | 6.872 | 13,668,000 |
| 2025-06-13 | 7.020 | 7.120 | 6.750 | 6.780 | 6.499 | 8,196,000 |
| 2025-06-12 | 6.700 | 7.240 | 6.580 | 7.030 | 6.738 | 16,584,000 |
| 2025-06-11 | 6.500 | 6.790 | 6.460 | 6.710 | 6.431 | 11,026,000 |
| 2025-06-10 | 6.430 | 6.530 | 6.210 | 6.520 | 6.249 | 10,250,200 |
| 2025-06-09 | 6.380 | 6.420 | 6.250 | 6.350 | 6.086 | 6,274,000 |
| 2025-06-06 | 6.380 | 6.380 | 6.200 | 6.320 | 6.058 | 5,735,000 |
| 2025-06-05 | 6.220 | 6.380 | 6.140 | 6.310 | 6.048 | 13,712,000 |
| 2025-06-04 | 6.270 | 6.320 | 6.160 | 6.210 | 5.952 | 5,744,000 |
| 2025-06-03 | 6.270 | 6.320 | 6.190 | 6.220 | 5.962 | 3,434,000 |
| 2025-06-02 | 6.230 | 6.350 | 6.100 | 6.350 | 6.086 | 1,624,000 |
| 2025-05-30 | 6.370 | 6.370 | 6.210 | 6.250 | 5.991 | 4,436,000 |
| 2025-05-29 | 6.320 | 6.560 | 6.320 | 6.370 | 6.106 | 9,570,000 |
| 2025-05-28 | 6.710 | 6.730 | 6.490 | 6.560 | 6.041 | 4,750,000 |
| 2025-05-27 | 6.630 | 6.700 | 6.520 | 6.630 | 6.106 | 5,614,000 |
| 2025-05-26 | 6.560 | 6.630 | 6.500 | 6.560 | 6.041 | 2,912,000 |
| 2025-05-23 | 6.530 | 6.680 | 6.530 | 6.600 | 6.078 | 4,316,000 |
| 2025-05-22 | 6.620 | 6.730 | 6.570 | 6.650 | 6.124 | 4,278,000 |
| 2025-05-21 | 6.680 | 6.750 | 6.580 | 6.690 | 6.161 | 5,727,991 |
| 2025-05-20 | 6.790 | 6.880 | 6.640 | 6.680 | 6.152 | 7,478,000 |
| 2025-05-19 | 6.710 | 6.770 | 6.580 | 6.710 | 6.179 | 4,224,000 |
| 2025-05-16 | 6.730 | 6.890 | 6.730 | 6.780 | 6.244 | 5,558,000 |
| 2025-05-15 | 6.800 | 6.960 | 6.720 | 6.840 | 6.299 | 8,884,000 |
| 2025-05-14 | 6.630 | 6.880 | 6.560 | 6.700 | 6.170 | 8,722,000 |
| 2025-05-13 | 6.630 | 6.660 | 6.470 | 6.510 | 5.995 | 5,942,000 |
| 2025-05-12 | 6.430 | 6.600 | 6.360 | 6.590 | 6.069 | 9,742,000 |
| 2025-05-09 | 6.360 | 6.390 | 6.170 | 6.390 | 5.885 | 10,974,000 |
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.