VTech Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	64.800	65.200	64.450	64.800	41.591	266,000
2021-11-30	64.750	65.350	63.800	64.450	41.367	642,800
2021-11-29	64.250	64.950	63.800	64.400	41.334	266,938
2021-11-26	64.950	64.950	64.000	64.150	41.174	179,248
2021-11-25	65.000	65.000	64.550	64.950	41.688	99,400
2021-11-24	64.900	65.100	64.000	64.750	41.559	208,300
2021-11-23	65.100	65.400	64.300	65.100	41.784	464,891
2021-11-22	64.050	65.400	64.000	64.400	41.334	274,859
2021-11-19	64.800	64.800	63.800	64.050	41.110	203,178
2021-11-18	64.250	64.800	63.050	64.800	41.591	506,822
2021-11-17	65.900	65.900	64.200	64.300	41.270	309,250
2021-11-16	64.100	65.950	64.000	65.550	42.073	697,810
2021-11-15	64.400	64.450	63.050	64.200	41.206	196,710
2021-11-12	63.200	64.800	63.200	64.200	41.206	456,500
2021-11-11	62.400	63.200	62.050	63.200	40.564	339,140
2021-11-10	61.500	62.650	61.350	62.200	39.922	283,948
2021-11-09	61.000	61.650	60.850	61.250	39.313	221,155
2021-11-08	61.000	61.800	60.850	61.150	39.249	270,884
2021-11-05	60.050	61.250	60.050	61.000	39.152	203,707
2021-11-04	60.350	60.550	60.000	60.400	38.767	275,600
2021-11-03	61.200	61.200	59.700	60.350	38.735	562,875
2021-11-02	61.200	61.200	60.000	60.200	38.639	215,544
2021-11-01	60.300	61.950	60.300	61.050	39.184	653,586
2021-10-29	60.050	60.100	59.100	59.850	38.414	418,715
2021-10-28	60.000	60.200	59.000	59.700	38.318	515,700
2021-10-27	61.700	61.700	60.200	60.600	38.896	277,919
2021-10-26	61.250	61.300	60.600	61.000	39.152	217,100
2021-10-25	61.400	61.800	60.500	60.950	39.120	301,283

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.