VSTECS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	5.350	5.480	5.350	5.420	4.534	750,000
2022-08-24	5.350	5.410	5.310	5.410	4.525	1,036,000
2022-08-23	5.300	5.400	5.280	5.390	4.509	1,092,000
2022-08-22	5.440	5.510	5.290	5.340	4.467	836,000
2022-08-19	5.480	5.650	5.450	5.520	4.617	808,000
2022-08-18	5.480	5.660	5.480	5.530	4.626	808,000
2022-08-17	5.430	5.680	5.430	5.680	4.751	1,316,000
2022-08-16	5.300	5.460	5.300	5.430	4.542	1,148,985
2022-08-15	5.210	5.320	5.210	5.300	4.433	1,106,000
2022-08-12	5.330	5.400	5.220	5.250	4.392	1,056,000
2022-08-11	5.230	5.360	5.220	5.340	4.467	1,088,000
2022-08-10	5.250	5.360	5.220	5.260	4.400	1,718,000
2022-08-09	5.300	5.380	5.210	5.350	4.475	1,092,000
2022-08-08	5.220	5.420	5.220	5.350	4.475	912,000
2022-08-05	5.280	5.550	5.280	5.500	4.601	1,584,000
2022-08-04	5.420	5.420	5.140	5.250	4.392	996,000
2022-08-03	5.400	5.480	5.200	5.240	4.383	926,000
2022-08-02	5.770	5.770	5.300	5.400	4.517	1,458,000
2022-08-01	5.980	5.980	5.800	5.800	4.852	986,000
2022-07-29	6.010	6.020	5.860	6.000	5.019	1,628,000
2022-07-28	6.100	6.100	6.000	6.010	5.027	1,166,000
2022-07-27	6.150	6.150	6.020	6.080	5.086	1,202,431
2022-07-26	6.180	6.280	6.100	6.270	5.245	872,000
2022-07-25	6.230	6.320	6.100	6.130	5.128	924,000
2022-07-22	6.310	6.420	6.250	6.310	5.278	948,000
2022-07-21	6.130	6.350	6.130	6.320	5.287	1,248,000
2022-07-20	6.150	6.220	6.050	6.190	5.178	1,006,000
2022-07-19	6.080	6.150	6.020	6.100	5.103	930,000
2022-07-18	6.070	6.100	6.000	6.060	5.069	1,046,180
2022-07-15	6.120	6.180	6.010	6.070	5.077	764,000
2022-07-14	6.100	6.110	5.970	6.110	5.111	1,324,000
2022-07-13	6.060	6.110	6.000	6.060	5.069	934,000
2022-07-12	6.000	6.120	6.000	6.080	5.086	988,000
2022-07-11	6.120	6.130	5.970	6.080	5.086	864,000
2022-07-08	6.120	6.180	6.020	6.080	5.086	948,000
2022-07-07	6.040	6.120	5.990	6.120	5.119	1,216,000
2022-07-06	6.040	6.130	5.980	6.120	5.119	831,764
2022-07-05	6.200	6.200	5.960	6.000	5.019	1,556,000
2022-07-04	6.280	6.290	6.040	6.050	5.061	956,000
2022-06-30	6.450	6.450	6.200	6.280	5.253	1,504,000
2022-06-29	6.350	6.430	6.270	6.300	5.270	1,068,000
2022-06-28	6.290	6.450	6.220	6.330	5.295	1,856,000
2022-06-27	6.100	6.500	6.100	6.350	5.312	1,458,000
2022-06-24	6.030	6.150	5.990	6.070	5.077	1,184,000
2022-06-23	6.000	6.040	5.920	6.000	5.019	1,260,000
2022-06-22	6.250	6.360	6.000	6.000	5.019	1,480,000
2022-06-21	6.110	6.350	6.070	6.300	5.270	942,000
2022-06-20	6.290	6.290	6.110	6.110	5.111	750,000
2022-06-17	6.090	6.300	5.990	6.300	5.270	2,972,841
2022-06-16	5.960	6.180	5.940	6.100	5.103	1,447,200
2022-06-15	6.030	6.100	5.910	5.950	4.977	972,000
2022-06-14	5.980	6.120	5.800	6.030	5.044	1,262,000
2022-06-13	5.990	5.990	5.900	5.960	4.985	1,044,000
2022-06-10	5.980	6.080	5.880	6.040	5.052	1,036,000
2022-06-09	6.150	6.160	5.990	6.000	5.019	1,498,000
2022-06-08	6.060	6.190	6.050	6.140	5.136	1,432,000
2022-06-07	6.060	6.100	6.010	6.100	5.103	1,000,000
2022-06-06	6.130	6.130	6.060	6.090	5.094	956,000
2022-06-02	6.080	6.140	6.030	6.140	5.136	1,044,000
2022-06-01	6.200	6.290	6.020	6.090	5.094	1,734,000

← NewerPage 18 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.