VSTECS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	8.000	8.300	7.970	8.200	6.573	2,586,000
2022-02-28	8.150	8.150	7.890	8.040	6.445	2,792,000
2022-02-25	7.940	8.270	7.940	8.150	6.533	2,034,000
2022-02-24	8.230	8.230	7.820	7.900	6.332	1,720,110
2022-02-23	8.000	8.310	8.000	8.230	6.597	1,842,000
2022-02-22	8.040	8.080	7.770	8.000	6.413	1,666,000
2022-02-21	8.040	8.150	7.980	8.080	6.477	1,320,000
2022-02-18	8.100	8.190	7.940	8.060	6.461	1,648,000
2022-02-17	8.240	8.270	8.070	8.120	6.509	1,563,000
2022-02-16	8.330	8.330	8.130	8.200	6.573	1,541,800
2022-02-15	8.060	8.380	8.050	8.250	6.613	2,166,000
2022-02-14	8.090	8.120	7.970	8.030	6.437	1,340,000
2022-02-11	8.110	8.140	7.960	8.090	6.485	1,458,000
2022-02-10	8.180	8.240	7.940	8.020	6.429	1,390,000
2022-02-09	7.690	8.230	7.690	8.150	6.533	3,146,000
2022-02-08	7.670	7.730	7.530	7.720	6.188	1,257,200
2022-02-07	7.850	7.950	7.690	7.720	6.188	1,056,000
2022-02-04	7.600	8.000	7.600	7.850	6.292	1,188,000
2022-01-31	7.620	7.860	7.560	7.700	6.172	1,226,000
2022-01-28	7.300	7.630	7.290	7.500	6.012	2,038,000
2022-01-27	7.380	7.380	7.200	7.290	5.843	1,210,000
2022-01-26	7.290	7.360	7.170	7.290	5.843	1,288,236
2022-01-25	7.200	7.280	7.150	7.180	5.755	1,075,000
2022-01-24	7.180	7.300	7.160	7.240	5.803	1,434,286
2022-01-21	7.070	7.170	7.050	7.120	5.707	948,000
2022-01-20	7.140	7.180	6.950	7.040	5.643	900,192
2022-01-19	7.150	7.180	6.990	7.050	5.651	840,000
2022-01-18	7.010	7.230	7.010	7.120	5.707	856,000
2022-01-17	7.010	7.060	6.980	7.010	5.619	784,000
2022-01-14	7.140	7.140	6.980	7.080	5.675	991,312
2022-01-13	7.300	7.300	7.010	7.060	5.659	622,000
2022-01-12	7.080	7.150	7.010	7.150	5.731	842,000
2022-01-11	7.150	7.150	6.870	6.970	5.587	610,000
2022-01-10	7.200	7.200	6.980	7.030	5.635	968,000
2022-01-07	6.990	7.200	6.980	7.050	5.651	978,000
2022-01-06	6.920	7.100	6.770	7.060	5.659	1,217,000
2022-01-05	7.250	7.250	6.980	7.060	5.659	942,000
2022-01-04	7.110	7.220	7.050	7.130	5.715	788,000
2022-01-03	7.310	7.350	7.100	7.100	5.691	1,238,000
2021-12-31	7.100	7.350	7.040	7.310	5.860	1,122,000
2021-12-30	6.900	7.110	6.900	7.090	5.683	1,108,000
2021-12-29	6.920	6.960	6.790	6.880	5.515	900,000
2021-12-28	7.010	7.010	6.870	6.920	5.547	736,000
2021-12-24	7.030	7.100	7.000	7.000	5.611	682,149
2021-12-23	6.900	7.030	6.890	7.020	5.627	776,000
2021-12-22	6.700	6.970	6.700	6.860	5.499	2,990,000
2021-12-21	6.640	6.990	6.600	6.870	5.507	992,000
2021-12-20	7.000	7.000	6.610	6.700	5.371	2,178,000
2021-12-17	7.140	7.140	6.960	6.960	5.579	2,238,554
2021-12-16	6.970	7.080	6.920	7.030	5.635	1,110,000
2021-12-15	7.050	7.120	7.000	7.090	5.683	1,113,029
2021-12-14	7.000	7.140	6.960	7.050	5.651	1,030,000
2021-12-13	7.120	7.120	6.980	7.080	5.675	792,000
2021-12-10	7.120	7.230	7.040	7.110	5.699	722,000
2021-12-09	7.110	7.150	6.950	7.050	5.651	954,000
2021-12-08	7.060	7.250	7.030	7.080	5.675	1,068,000
2021-12-07	6.910	7.170	6.900	7.050	5.651	1,328,000
2021-12-06	6.930	7.160	6.930	6.950	5.571	914,000
2021-12-03	6.870	7.100	6.780	6.910	5.539	1,566,000
2021-12-02	7.060	7.100	6.870	7.000	5.611	1,138,000

← NewerPage 20 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.