VSTECS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	6.330	6.550	6.330	6.470	5.186	2,244,000
2022-05-30	6.290	6.440	6.260	6.360	5.098	1,410,000
2022-05-27	6.210	6.280	6.150	6.220	4.986	1,848,000
2022-05-26	6.300	6.300	6.150	6.210	4.978	1,672,000
2022-05-25	6.290	6.370	6.240	6.340	5.082	1,181,821
2022-05-24	6.620	6.620	6.350	6.420	5.146	1,798,000
2022-05-23	6.350	6.640	6.350	6.620	5.306	1,534,000
2022-05-20	6.400	6.450	6.280	6.350	5.090	1,556,000
2022-05-19	6.440	6.440	6.260	6.400	5.130	1,852,000
2022-05-18	6.470	6.500	6.380	6.450	5.170	1,950,000
2022-05-17	6.320	6.480	6.310	6.430	5.154	1,606,000
2022-05-16	6.260	6.380	6.250	6.320	5.066	1,410,000
2022-05-13	6.250	6.280	6.170	6.250	5.010	1,118,000
2022-05-12	6.350	6.350	6.140	6.150	4.930	1,109,312
2022-05-11	6.450	6.450	6.270	6.320	5.066	994,000
2022-05-10	6.580	6.580	6.190	6.310	5.058	1,620,500
2022-05-06	6.560	6.700	6.400	6.570	5.266	2,683,702
2022-05-05	6.720	6.760	6.560	6.560	5.258	964,000
2022-05-04	6.810	6.820	6.650	6.700	5.371	1,024,001
2022-05-03	6.800	6.900	6.790	6.820	5.467	820,001
2022-04-29	6.740	6.910	6.740	6.800	5.451	1,216,000
2022-04-28	6.720	6.800	6.630	6.750	5.411	818,000
2022-04-27	6.590	6.850	6.580	6.720	5.387	842,000
2022-04-26	6.690	6.770	6.600	6.700	5.371	1,058,000
2022-04-25	6.870	6.870	6.660	6.720	5.387	1,118,000
2022-04-22	6.790	6.900	6.660	6.900	5.531	814,000
2022-04-21	7.100	7.100	6.740	6.810	5.459	1,640,000
2022-04-20	6.900	7.100	6.900	7.020	5.627	770,401
2022-04-19	7.080	7.180	6.910	7.030	5.635	774,000
2022-04-14	7.010	7.180	6.990	7.050	5.651	964,000
2022-04-13	6.910	7.080	6.910	7.010	5.619	828,000
2022-04-12	6.980	7.080	6.870	7.010	5.619	1,750,000
2022-04-11	7.010	7.090	6.950	6.980	5.595	1,510,000
2022-04-08	7.210	7.210	7.040	7.120	5.707	894,000
2022-04-07	7.290	7.380	7.120	7.220	5.787	958,000
2022-04-06	7.460	7.510	7.240	7.300	5.852	1,534,000
2022-04-04	7.150	7.550	7.150	7.460	5.980	1,438,000
2022-04-01	7.380	7.380	7.050	7.120	5.707	982,000
2022-03-31	7.460	7.460	7.030	7.380	5.916	1,826,000
2022-03-30	7.520	7.520	7.300	7.460	5.980	1,438,000
2022-03-29	7.450	7.590	7.260	7.400	5.932	1,204,000
2022-03-28	7.580	7.580	7.240	7.390	5.924	2,216,000
2022-03-25	8.130	8.200	7.600	7.660	6.140	1,282,000
2022-03-24	7.850	8.080	7.810	7.970	6.389	1,210,000
2022-03-23	7.780	8.060	7.780	7.900	6.332	1,764,000
2022-03-22	7.800	7.900	7.690	7.850	6.292	1,140,012
2022-03-21	7.790	7.950	7.690	7.810	6.260	1,237,664
2022-03-18	7.650	7.870	7.600	7.780	6.236	2,216,823
2022-03-17	7.360	7.800	7.210	7.700	6.172	3,836,000
2022-03-16	7.300	7.300	6.860	7.160	5.739	1,342,000
2022-03-15	7.200	7.270	6.740	6.900	5.531	2,652,000
2022-03-14	7.710	7.740	7.160	7.300	5.852	1,096,000
2022-03-11	7.410	7.850	7.150	7.780	6.236	2,026,000
2022-03-10	7.500	7.540	7.350	7.450	5.972	2,385,200
2022-03-09	7.540	7.680	7.200	7.400	5.932	1,386,180
2022-03-08	7.770	7.800	7.380	7.600	6.092	1,916,000
2022-03-07	7.600	7.840	7.450	7.720	6.188	1,330,000
2022-03-04	7.950	7.950	7.830	7.900	6.332	1,362,000
2022-03-03	7.980	8.200	7.980	8.020	6.429	1,176,000
2022-03-02	8.170	8.230	7.880	7.980	6.397	3,556,000

← NewerPage 19 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.