VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.860 | 5.140 | 4.860 | 5.070 | 4.669 | 2,776,000 |
| 2025-02-05 | 4.910 | 4.980 | 4.820 | 4.930 | 4.540 | 1,286,000 |
| 2025-02-04 | 4.930 | 4.980 | 4.880 | 4.900 | 4.513 | 1,224,000 |
| 2025-02-03 | 4.730 | 4.950 | 4.690 | 4.920 | 4.531 | 1,868,000 |
| 2025-01-28 | 4.760 | 4.780 | 4.700 | 4.720 | 4.347 | 800,000 |
| 2025-01-27 | 4.910 | 4.990 | 4.810 | 4.820 | 4.439 | 1,403,200 |
| 2025-01-24 | 4.940 | 4.940 | 4.840 | 4.900 | 4.513 | 1,521,200 |
| 2025-01-23 | 4.840 | 4.930 | 4.820 | 4.880 | 4.494 | 1,334,400 |
| 2025-01-22 | 4.850 | 4.940 | 4.770 | 4.820 | 4.439 | 1,472,000 |
| 2025-01-21 | 4.770 | 4.850 | 4.740 | 4.850 | 4.467 | 1,758,000 |
| 2025-01-20 | 4.720 | 4.820 | 4.700 | 4.750 | 4.374 | 1,268,000 |
| 2025-01-17 | 4.780 | 4.840 | 4.700 | 4.760 | 4.384 | 1,586,000 |
| 2025-01-16 | 4.800 | 4.810 | 4.700 | 4.770 | 4.393 | 1,914,000 |
| 2025-01-15 | 4.730 | 4.750 | 4.680 | 4.710 | 4.338 | 1,164,000 |
| 2025-01-14 | 4.710 | 4.810 | 4.700 | 4.760 | 4.384 | 1,643,100 |
| 2025-01-13 | 4.850 | 4.880 | 4.560 | 4.710 | 4.338 | 1,817,258 |
| 2025-01-10 | 4.900 | 4.900 | 4.660 | 4.700 | 4.328 | 890,689 |
| 2025-01-09 | 4.800 | 4.860 | 4.780 | 4.800 | 4.421 | 1,236,000 |
| 2025-01-08 | 4.900 | 4.910 | 4.790 | 4.840 | 4.457 | 1,188,000 |
| 2025-01-07 | 4.990 | 5.010 | 4.860 | 4.900 | 4.513 | 1,314,000 |
| 2025-01-06 | 4.930 | 5.010 | 4.920 | 4.990 | 4.595 | 1,274,000 |
| 2025-01-03 | 5.060 | 5.100 | 4.920 | 4.950 | 4.559 | 1,750,000 |
| 2025-01-02 | 5.200 | 5.200 | 5.030 | 5.050 | 4.651 | 1,718,000 |
| 2024-12-31 | 5.160 | 5.200 | 5.110 | 5.200 | 4.789 | 1,232,000 |
| 2024-12-30 | 5.230 | 5.320 | 5.140 | 5.150 | 4.743 | 2,350,000 |
| 2024-12-27 | 5.290 | 5.310 | 5.240 | 5.240 | 4.826 | 1,520,000 |
| 2024-12-24 | 5.200 | 5.350 | 5.200 | 5.350 | 4.927 | 863,200 |
| 2024-12-23 | 5.280 | 5.300 | 5.190 | 5.210 | 4.798 | 1,550,000 |
| 2024-12-20 | 5.220 | 5.230 | 5.150 | 5.200 | 4.789 | 3,307,000 |
| 2024-12-19 | 5.170 | 5.220 | 5.140 | 5.200 | 4.789 | 1,740,400 |
| 2024-12-18 | 5.170 | 5.250 | 5.150 | 5.200 | 4.789 | 1,518,000 |
| 2024-12-17 | 5.520 | 5.520 | 5.170 | 5.200 | 4.789 | 1,836,000 |
| 2024-12-16 | 5.360 | 5.410 | 5.320 | 5.350 | 4.927 | 1,577,400 |
| 2024-12-13 | 5.380 | 5.440 | 5.310 | 5.360 | 4.936 | 1,909,901 |
| 2024-12-12 | 5.490 | 5.500 | 5.310 | 5.370 | 4.945 | 1,940,000 |
| 2024-12-11 | 5.470 | 5.490 | 5.400 | 5.490 | 5.056 | 2,475,200 |
| 2024-12-10 | 5.580 | 5.590 | 5.360 | 5.400 | 4.973 | 1,504,000 |
| 2024-12-09 | 5.310 | 5.630 | 5.310 | 5.590 | 5.148 | 2,461,050 |
| 2024-12-06 | 5.400 | 5.470 | 5.270 | 5.370 | 4.945 | 2,298,000 |
| 2024-12-05 | 5.050 | 5.320 | 5.050 | 5.320 | 4.899 | 5,940,539 |
| 2024-12-04 | 5.160 | 5.160 | 5.080 | 5.140 | 4.734 | 817,444 |
| 2024-12-03 | 5.050 | 5.160 | 5.000 | 5.110 | 4.706 | 1,403,112 |
| 2024-12-02 | 5.000 | 5.070 | 5.000 | 5.050 | 4.651 | 834,000 |
| 2024-11-29 | 5.020 | 5.120 | 5.000 | 5.050 | 4.651 | 1,166,000 |
| 2024-11-28 | 5.080 | 5.110 | 5.040 | 5.060 | 4.660 | 1,418,000 |
| 2024-11-27 | 4.900 | 5.110 | 4.890 | 5.080 | 4.678 | 1,778,634 |
| 2024-11-26 | 5.000 | 5.030 | 4.860 | 4.900 | 4.513 | 2,108,860 |
| 2024-11-25 | 5.020 | 5.090 | 5.000 | 5.060 | 4.660 | 1,884,299 |
| 2024-11-22 | 5.040 | 5.130 | 5.000 | 5.000 | 4.605 | 1,606,000 |
| 2024-11-21 | 5.000 | 5.040 | 4.930 | 5.020 | 4.623 | 1,421,000 |
| 2024-11-20 | 5.000 | 5.050 | 5.000 | 5.040 | 4.642 | 1,752,000 |
| 2024-11-19 | 4.820 | 5.000 | 4.820 | 5.000 | 4.605 | 1,881,000 |
| 2024-11-18 | 4.980 | 4.980 | 4.870 | 4.930 | 4.540 | 1,746,000 |
| 2024-11-15 | 4.980 | 5.000 | 4.830 | 4.920 | 4.531 | 2,802,000 |
| 2024-11-14 | 4.800 | 4.950 | 4.800 | 4.870 | 4.485 | 2,924,113 |
| 2024-11-13 | 4.690 | 4.990 | 4.690 | 4.870 | 4.485 | 3,460,000 |
| 2024-11-12 | 4.690 | 5.060 | 4.680 | 4.910 | 4.522 | 12,277,060 |
| 2024-11-11 | 4.590 | 4.660 | 4.560 | 4.660 | 4.292 | 2,008,000 |
| 2024-11-08 | 4.690 | 4.720 | 4.590 | 4.590 | 4.227 | 1,678,161 |
| 2024-11-07 | 4.620 | 4.680 | 4.600 | 4.660 | 4.292 | 2,550,000 |
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.