VSTECS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	4.010	4.010	3.920	4.000	3.346	1,214,055
2022-11-18	4.170	4.210	4.020	4.070	3.405	1,345,945
2022-11-17	4.150	4.220	4.030	4.190	3.505	1,604,000
2022-11-16	4.270	4.320	4.130	4.150	3.471	1,056,000
2022-11-15	4.120	4.380	4.120	4.260	3.563	1,066,000
2022-11-14	4.080	4.210	4.060	4.190	3.505	1,628,000
2022-11-11	4.110	4.200	4.000	4.060	3.396	1,380,000
2022-11-10	4.110	4.110	3.900	4.000	3.346	1,304,000
2022-11-09	4.130	4.250	4.080	4.110	3.438	1,235,000
2022-11-08	4.300	4.340	4.130	4.170	3.488	1,016,000
2022-11-07	4.090	4.350	4.090	4.290	3.589	1,118,000
2022-11-04	3.910	4.210	3.900	4.140	3.463	1,636,000
2022-11-03	3.900	4.040	3.850	3.990	3.338	1,426,000
2022-11-02	3.930	4.040	3.910	4.040	3.379	1,292,000
2022-11-01	3.810	3.880	3.740	3.820	3.195	1,556,000
2022-10-31	3.590	3.860	3.590	3.770	3.154	1,952,000
2022-10-28	4.000	4.050	3.700	3.700	3.095	1,694,000
2022-10-27	4.070	4.270	3.960	4.050	3.388	1,932,000
2022-10-26	3.950	4.010	3.900	4.000	3.346	1,762,000
2022-10-25	3.900	3.950	3.830	3.950	3.304	1,184,000
2022-10-24	4.060	4.130	3.840	3.850	3.220	1,316,000
2022-10-21	4.040	4.140	4.030	4.140	3.463	1,040,000
2022-10-20	4.010	4.100	3.930	4.080	3.413	820,000
2022-10-19	4.100	4.200	3.980	4.020	3.363	1,298,000
2022-10-18	4.100	4.160	4.000	4.140	3.463	1,542,000
2022-10-17	4.080	4.120	3.960	4.100	3.430	1,366,684
2022-10-14	3.950	4.150	3.950	4.090	3.421	1,296,000
2022-10-13	4.000	4.080	3.860	3.930	3.287	1,129,036
2022-10-12	3.730	4.020	3.600	3.990	3.338	2,536,000
2022-10-11	4.030	4.030	3.690	3.750	3.137	3,214,000
2022-10-10	4.230	4.230	3.990	4.030	3.371	804,000
2022-10-07	4.350	4.350	4.200	4.230	3.538	914,000
2022-10-06	4.540	4.540	4.220	4.280	3.580	1,068,000
2022-10-05	4.350	4.510	4.340	4.500	3.764	1,606,000
2022-10-03	4.390	4.480	4.260	4.280	3.580	1,192,000
2022-09-30	4.350	4.470	4.350	4.400	3.681	1,525,998
2022-09-29	4.380	4.450	4.290	4.360	3.647	1,584,172
2022-09-28	4.300	4.390	4.200	4.300	3.597	1,902,000
2022-09-27	4.510	4.520	4.240	4.400	3.681	1,904,000
2022-09-26	4.510	4.630	4.450	4.500	3.764	1,252,000
2022-09-23	4.530	4.550	4.450	4.540	3.798	1,225,998
2022-09-22	4.740	4.750	4.490	4.530	3.789	1,140,964
2022-09-21	4.850	4.910	4.730	4.730	3.957	1,264,000
2022-09-20	4.920	4.950	4.850	4.890	4.090	940,000
2022-09-19	4.890	4.910	4.850	4.900	4.099	770,000
2022-09-16	4.960	4.960	4.860	4.880	4.082	1,211,520
2022-09-15	5.040	5.050	4.930	4.960	4.149	1,016,000
2022-09-14	5.090	5.100	4.950	4.960	4.149	1,442,000
2022-09-13	5.140	5.300	5.040	5.170	4.325	1,418,000
2022-09-09	4.950	5.200	4.950	5.140	4.300	1,138,000
2022-09-08	5.180	5.200	4.900	5.000	4.182	1,403,828
2022-09-07	5.000	5.270	5.000	5.180	4.333	2,218,000
2022-09-06	5.270	5.270	5.000	5.010	4.191	980,000
2022-09-05	5.090	5.260	4.970	5.230	4.375	1,900,000
2022-09-02	5.210	5.290	5.000	5.080	4.249	954,000
2022-09-01	5.200	5.280	5.160	5.180	4.333	1,746,000
2022-08-31	5.000	5.250	4.960	5.200	4.350	1,266,000
2022-08-30	4.880	5.010	4.880	5.000	4.182	852,000
2022-08-29	5.250	5.250	4.920	5.020	4.199	1,180,000
2022-08-26	5.300	5.500	5.280	5.300	4.433	1,084,000

← NewerPage 17 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.