VSTECS Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.420	4.420	4.170	4.200	3.513	2,122,000
2023-05-19	4.410	4.420	4.330	4.390	3.672	2,070,000
2023-05-18	4.380	4.420	4.350	4.410	3.689	2,666,000
2023-05-17	4.370	4.400	4.300	4.300	3.597	2,284,000
2023-05-16	4.370	4.440	4.360	4.410	3.689	2,840,000
2023-05-15	4.350	4.400	4.280	4.360	3.647	3,930,000
2023-05-12	4.390	4.390	4.300	4.340	3.630	1,760,000
2023-05-11	4.390	4.440	4.310	4.380	3.664	1,948,000
2023-05-10	4.350	4.400	4.330	4.400	3.681	1,714,000
2023-05-09	4.410	4.410	4.320	4.380	3.664	1,954,000
2023-05-08	4.350	4.410	4.350	4.390	3.672	1,876,000
2023-05-05	4.400	4.430	4.320	4.350	3.639	1,810,000
2023-05-04	4.350	4.410	4.350	4.410	3.689	1,960,000
2023-05-03	4.300	4.380	4.270	4.350	3.639	1,908,000
2023-05-02	4.500	4.590	4.330	4.350	3.639	1,518,000
2023-04-28	4.300	4.550	4.300	4.500	3.764	2,039,798
2023-04-27	4.290	4.350	4.230	4.290	3.589	1,856,000
2023-04-26	4.190	4.320	4.150	4.290	3.589	2,084,000
2023-04-25	4.230	4.230	4.080	4.190	3.505	1,662,000
2023-04-24	4.300	4.300	4.140	4.200	3.513	1,676,000
2023-04-21	4.430	4.430	4.220	4.270	3.572	1,762,000
2023-04-20	4.480	4.480	4.300	4.400	3.681	1,852,000
2023-04-19	4.490	4.490	4.340	4.380	3.664	2,294,000
2023-04-18	4.420	4.470	4.370	4.460	3.731	1,989,676
2023-04-17	4.410	4.420	4.340	4.400	3.681	1,672,000
2023-04-14	4.380	4.440	4.310	4.440	3.714	1,530,000
2023-04-13	4.410	4.410	4.250	4.330	3.622	1,972,000
2023-04-12	4.410	4.410	4.320	4.390	3.672	1,818,000
2023-04-11	4.400	4.510	4.320	4.370	3.655	3,002,000
2023-04-06	4.500	4.520	4.450	4.510	3.773	1,688,000
2023-04-04	4.500	4.540	4.470	4.510	3.773	1,932,000
2023-04-03	4.580	4.650	4.470	4.500	3.764	1,556,000
2023-03-31	4.510	4.630	4.490	4.600	3.848	1,688,000
2023-03-30	4.680	4.700	4.470	4.510	3.773	4,268,000
2023-03-29	4.640	4.670	4.550	4.660	3.898	3,664,000
2023-03-28	4.590	4.600	4.500	4.560	3.814	4,334,000
2023-03-27	4.640	4.660	4.530	4.560	3.814	6,808,000
2023-03-24	4.680	4.770	4.630	4.710	3.940	2,220,000
2023-03-23	4.590	4.740	4.540	4.710	3.940	2,754,000
2023-03-22	4.550	4.620	4.530	4.600	3.848	1,854,000
2023-03-21	4.510	4.560	4.500	4.550	3.806	1,897,824
2023-03-20	4.520	4.580	4.460	4.520	3.781	1,798,000
2023-03-17	4.470	4.550	4.460	4.520	3.781	2,642,000
2023-03-16	4.460	4.500	4.370	4.480	3.747	1,922,000
2023-03-15	4.310	4.500	4.310	4.450	3.722	1,488,000
2023-03-14	4.560	4.600	4.300	4.300	3.597	1,600,000
2023-03-13	4.480	4.650	4.410	4.570	3.823	2,074,000
2023-03-10	4.300	4.490	4.300	4.490	3.756	1,654,000
2023-03-09	4.460	4.480	4.310	4.400	3.681	2,032,000
2023-03-08	4.590	4.590	4.350	4.460	3.731	1,938,000
2023-03-07	4.800	4.850	4.560	4.600	3.848	2,178,000
2023-03-06	4.790	4.860	4.680	4.810	4.023	1,863,794
2023-03-03	4.830	4.850	4.610	4.750	3.973	2,210,000
2023-03-02	4.760	4.760	4.580	4.760	3.982	2,016,000
2023-03-01	4.630	4.780	4.590	4.750	3.973	2,730,000
2023-02-28	4.700	4.720	4.500	4.530	3.789	3,660,000
2023-02-27	4.630	4.660	4.550	4.650	3.890	1,840,000
2023-02-24	4.550	4.630	4.500	4.630	3.873	1,898,000
2023-02-23	4.530	4.570	4.510	4.520	3.781	1,468,000
2023-02-22	4.560	4.600	4.430	4.480	3.747	1,660,000

← NewerPage 15 of 21 · 1,233 trading daysOlder →

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.