VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.660 | 4.720 | 4.640 | 4.670 | 4.301 | 3,324,000 |
| 2024-11-05 | 4.560 | 4.710 | 4.560 | 4.650 | 4.282 | 2,652,000 |
| 2024-11-04 | 4.590 | 4.600 | 4.520 | 4.550 | 4.190 | 1,794,000 |
| 2024-11-01 | 4.460 | 4.560 | 4.460 | 4.530 | 4.172 | 1,396,000 |
| 2024-10-31 | 4.620 | 4.620 | 4.460 | 4.500 | 4.144 | 826,000 |
| 2024-10-30 | 4.470 | 4.550 | 4.450 | 4.500 | 4.144 | 3,760,000 |
| 2024-10-29 | 4.460 | 4.550 | 4.430 | 4.510 | 4.153 | 1,962,000 |
| 2024-10-28 | 4.440 | 4.470 | 4.390 | 4.460 | 4.107 | 1,348,000 |
| 2024-10-25 | 4.400 | 4.500 | 4.390 | 4.440 | 4.089 | 1,970,800 |
| 2024-10-24 | 4.540 | 4.600 | 4.340 | 4.360 | 4.015 | 2,182,000 |
| 2024-10-23 | 4.500 | 4.550 | 4.450 | 4.530 | 4.172 | 1,722,000 |
| 2024-10-22 | 4.530 | 4.530 | 4.430 | 4.480 | 4.126 | 1,036,000 |
| 2024-10-21 | 4.580 | 4.580 | 4.460 | 4.490 | 4.135 | 2,170,000 |
| 2024-10-18 | 4.440 | 4.580 | 4.430 | 4.560 | 4.199 | 1,516,000 |
| 2024-10-17 | 4.500 | 4.580 | 4.410 | 4.460 | 4.107 | 1,811,021 |
| 2024-10-16 | 4.510 | 4.650 | 4.430 | 4.480 | 4.126 | 5,710,000 |
| 2024-10-15 | 4.580 | 4.640 | 4.480 | 4.540 | 4.181 | 1,886,000 |
| 2024-10-14 | 4.730 | 4.730 | 4.540 | 4.570 | 4.209 | 2,298,000 |
| 2024-10-10 | 4.730 | 4.810 | 4.640 | 4.730 | 4.356 | 4,234,000 |
| 2024-10-09 | 4.940 | 4.940 | 4.680 | 4.770 | 4.393 | 2,269,200 |
| 2024-10-08 | 5.100 | 5.200 | 4.780 | 4.810 | 4.430 | 6,326,000 |
| 2024-10-07 | 5.000 | 5.100 | 4.920 | 5.090 | 4.688 | 3,108,000 |
| 2024-10-04 | 4.860 | 5.000 | 4.820 | 5.000 | 4.605 | 2,686,000 |
| 2024-10-03 | 4.970 | 4.970 | 4.750 | 4.860 | 4.476 | 1,750,000 |
| 2024-10-02 | 4.680 | 4.900 | 4.570 | 4.840 | 4.457 | 2,581,600 |
| 2024-09-30 | 4.790 | 4.790 | 4.490 | 4.680 | 4.310 | 5,975,360 |
| 2024-09-27 | 4.340 | 4.510 | 4.340 | 4.510 | 4.153 | 5,537,324 |
| 2024-09-26 | 4.340 | 4.370 | 4.260 | 4.370 | 4.025 | 4,342,985 |
| 2024-09-25 | 4.400 | 4.410 | 4.260 | 4.300 | 3.960 | 3,980,000 |
| 2024-09-24 | 4.200 | 4.350 | 4.200 | 4.290 | 3.951 | 4,716,000 |
| 2024-09-23 | 4.170 | 4.260 | 4.150 | 4.250 | 3.914 | 2,382,000 |
| 2024-09-20 | 4.040 | 4.220 | 4.010 | 4.150 | 3.822 | 3,390,000 |
| 2024-09-19 | 4.220 | 4.220 | 4.040 | 4.040 | 3.721 | 1,746,000 |
| 2024-09-17 | 4.210 | 4.230 | 4.150 | 4.200 | 3.868 | 2,524,000 |
| 2024-09-16 | 4.190 | 4.200 | 4.120 | 4.200 | 3.868 | 2,540,000 |
| 2024-09-13 | 4.200 | 4.200 | 4.120 | 4.180 | 3.850 | 2,462,004 |
| 2024-09-12 | 4.240 | 4.240 | 4.160 | 4.180 | 3.850 | 2,458,000 |
| 2024-09-11 | 4.330 | 4.350 | 4.150 | 4.170 | 3.840 | 1,764,768 |
| 2024-09-10 | 4.450 | 4.470 | 4.250 | 4.340 | 3.997 | 2,718,132 |
| 2024-09-09 | 4.390 | 4.510 | 4.360 | 4.430 | 4.080 | 3,468,000 |
| 2024-09-05 | 4.460 | 4.460 | 4.350 | 4.440 | 4.089 | 2,404,295 |
| 2024-09-04 | 4.250 | 4.460 | 4.250 | 4.400 | 4.052 | 2,736,711 |
| 2024-09-03 | 4.360 | 4.360 | 4.270 | 4.330 | 3.988 | 2,784,000 |
| 2024-09-02 | 4.310 | 4.370 | 4.300 | 4.360 | 4.015 | 2,838,000 |
| 2024-08-30 | 4.310 | 4.340 | 4.300 | 4.300 | 3.960 | 2,574,589 |
| 2024-08-29 | 4.280 | 4.320 | 4.240 | 4.300 | 3.960 | 2,455,930 |
| 2024-08-28 | 4.300 | 4.340 | 4.220 | 4.260 | 3.923 | 2,932,000 |
| 2024-08-27 | 4.250 | 4.340 | 4.250 | 4.290 | 3.951 | 2,544,000 |
| 2024-08-26 | 4.230 | 4.330 | 4.230 | 4.300 | 3.960 | 2,284,000 |
| 2024-08-23 | 4.190 | 4.270 | 4.160 | 4.240 | 3.905 | 2,432,000 |
| 2024-08-22 | 4.300 | 4.300 | 4.150 | 4.190 | 3.859 | 2,492,000 |
| 2024-08-21 | 4.350 | 4.350 | 4.240 | 4.290 | 3.951 | 2,322,000 |
| 2024-08-20 | 4.260 | 4.360 | 4.260 | 4.350 | 4.006 | 2,330,000 |
| 2024-08-19 | 4.340 | 4.340 | 4.220 | 4.250 | 3.914 | 2,154,000 |
| 2024-08-16 | 4.280 | 4.350 | 4.210 | 4.310 | 3.969 | 1,851,000 |
| 2024-08-15 | 4.310 | 4.310 | 4.220 | 4.230 | 3.896 | 1,229,668 |
| 2024-08-14 | 4.010 | 4.310 | 4.010 | 4.310 | 3.969 | 1,464,324 |
| 2024-08-13 | 4.350 | 4.420 | 4.210 | 4.290 | 3.951 | 1,563,000 |
| 2024-08-12 | 4.390 | 4.530 | 4.290 | 4.350 | 4.006 | 1,536,000 |
| 2024-08-09 | 4.280 | 4.360 | 4.240 | 4.310 | 3.969 | 1,324,000 |
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.