VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6.270 | 6.500 | 6.260 | 6.360 | 5.857 | 15,048,000 |
| 2025-05-07 | 6.580 | 6.660 | 6.200 | 6.210 | 5.719 | 10,910,000 |
| 2025-05-06 | 6.300 | 6.500 | 6.250 | 6.470 | 5.958 | 13,912,000 |
| 2025-05-02 | 6.000 | 6.400 | 5.880 | 6.390 | 5.885 | 4,626,000 |
| 2025-04-30 | 5.990 | 6.070 | 5.810 | 5.950 | 5.480 | 8,744,000 |
| 2025-04-29 | 5.900 | 5.960 | 5.820 | 5.850 | 5.387 | 4,576,000 |
| 2025-04-28 | 5.970 | 5.970 | 5.810 | 5.890 | 5.424 | 8,318,000 |
| 2025-04-25 | 5.890 | 6.050 | 5.890 | 5.930 | 5.461 | 11,503,930 |
| 2025-04-24 | 5.860 | 5.870 | 5.690 | 5.820 | 5.360 | 7,356,000 |
| 2025-04-23 | 5.710 | 5.910 | 5.710 | 5.820 | 5.360 | 23,698,109 |
| 2025-04-22 | 5.380 | 5.530 | 5.270 | 5.530 | 5.093 | 8,464,000 |
| 2025-04-17 | 5.330 | 5.450 | 5.300 | 5.350 | 4.927 | 6,632,161 |
| 2025-04-16 | 5.690 | 5.690 | 5.330 | 5.370 | 4.945 | 8,944,000 |
| 2025-04-15 | 5.680 | 5.700 | 5.450 | 5.640 | 5.194 | 9,608,000 |
| 2025-04-14 | 5.600 | 5.640 | 5.460 | 5.600 | 5.157 | 14,142,000 |
| 2025-04-11 | 5.100 | 5.400 | 5.100 | 5.320 | 4.899 | 12,868,000 |
| 2025-04-10 | 5.500 | 5.580 | 5.190 | 5.210 | 4.798 | 23,312,000 |
| 2025-04-09 | 4.790 | 5.140 | 4.700 | 5.100 | 4.697 | 25,890,600 |
| 2025-04-08 | 4.880 | 5.080 | 4.810 | 4.960 | 4.568 | 43,487,398 |
| 2025-04-07 | 5.320 | 5.660 | 4.570 | 4.590 | 4.227 | 40,031,301 |
| 2025-04-03 | 6.480 | 6.480 | 6.040 | 6.150 | 5.664 | 31,064,000 |
| 2025-04-02 | 6.520 | 6.800 | 6.460 | 6.640 | 6.115 | 21,688,000 |
| 2025-04-01 | 6.720 | 6.750 | 6.480 | 6.520 | 6.005 | 14,597,320 |
| 2025-03-31 | 6.520 | 6.720 | 6.350 | 6.660 | 6.133 | 18,508,000 |
| 2025-03-28 | 6.710 | 6.750 | 6.470 | 6.540 | 6.023 | 16,412,000 |
| 2025-03-27 | 6.900 | 6.980 | 6.560 | 6.650 | 6.124 | 26,497,859 |
| 2025-03-26 | 6.880 | 7.070 | 6.630 | 6.780 | 6.244 | 28,578,000 |
| 2025-03-25 | 7.040 | 7.150 | 6.670 | 6.800 | 6.262 | 45,154,000 |
| 2025-03-24 | 6.270 | 7.330 | 6.210 | 6.970 | 6.419 | 125,242,000 |
| 2025-03-21 | 6.010 | 6.400 | 5.770 | 6.080 | 5.599 | 35,052,000 |
| 2025-03-20 | 6.390 | 6.390 | 6.040 | 6.060 | 5.581 | 11,674,000 |
| 2025-03-19 | 6.190 | 6.340 | 6.100 | 6.290 | 5.793 | 12,279,600 |
| 2025-03-18 | 6.030 | 6.230 | 6.030 | 6.170 | 5.682 | 12,712,800 |
| 2025-03-17 | 6.040 | 6.040 | 5.880 | 5.920 | 5.452 | 10,564,000 |
| 2025-03-14 | 5.840 | 6.090 | 5.820 | 6.040 | 5.562 | 10,142,000 |
| 2025-03-13 | 6.180 | 6.220 | 5.840 | 5.960 | 5.489 | 14,338,000 |
| 2025-03-12 | 6.320 | 6.350 | 6.040 | 6.110 | 5.627 | 14,084,000 |
| 2025-03-11 | 6.080 | 6.310 | 6.050 | 6.280 | 5.783 | 14,296,200 |
| 2025-03-10 | 6.410 | 6.620 | 6.230 | 6.320 | 5.820 | 16,124,000 |
| 2025-03-07 | 6.650 | 6.680 | 6.310 | 6.410 | 5.903 | 22,833,430 |
| 2025-03-06 | 6.490 | 6.910 | 6.480 | 6.600 | 6.078 | 40,100,000 |
| 2025-03-05 | 5.880 | 6.260 | 5.800 | 6.200 | 5.710 | 35,082,000 |
| 2025-03-04 | 5.710 | 5.890 | 5.540 | 5.780 | 5.323 | 16,850,000 |
| 2025-03-03 | 5.930 | 6.190 | 5.800 | 5.850 | 5.387 | 19,570,000 |
| 2025-02-28 | 6.340 | 6.370 | 5.790 | 5.890 | 5.424 | 23,219,391 |
| 2025-02-27 | 6.900 | 7.070 | 6.220 | 6.340 | 5.839 | 39,283,000 |
| 2025-02-26 | 7.430 | 7.670 | 6.680 | 6.840 | 6.299 | 57,895,398 |
| 2025-02-25 | 6.990 | 7.860 | 6.830 | 7.230 | 6.658 | 37,868,102 |
| 2025-02-24 | 8.490 | 8.550 | 7.320 | 7.410 | 6.824 | 90,919,773 |
| 2025-02-21 | 6.700 | 8.310 | 6.380 | 8.310 | 7.653 | 64,480,398 |
| 2025-02-20 | 5.850 | 6.160 | 5.800 | 5.920 | 5.452 | 13,852,000 |
| 2025-02-19 | 6.100 | 6.100 | 5.780 | 5.850 | 5.387 | 6,982,000 |
| 2025-02-18 | 5.980 | 6.180 | 5.710 | 5.970 | 5.498 | 8,706,000 |
| 2025-02-17 | 6.190 | 6.700 | 5.790 | 5.900 | 5.434 | 24,616,000 |
| 2025-02-14 | 5.400 | 6.150 | 5.330 | 6.150 | 5.664 | 15,680,000 |
| 2025-02-13 | 5.480 | 5.610 | 5.310 | 5.320 | 4.899 | 6,400,000 |
| 2025-02-12 | 5.200 | 5.550 | 5.120 | 5.450 | 5.019 | 8,798,687 |
| 2025-02-11 | 5.360 | 5.370 | 5.130 | 5.150 | 4.743 | 2,305,000 |
| 2025-02-10 | 5.140 | 5.420 | 5.130 | 5.310 | 4.890 | 4,268,000 |
| 2025-02-07 | 5.140 | 5.140 | 5.000 | 5.040 | 4.642 | 2,280,145 |
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.