VSTECS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 6.980 | 7.180 | 6.900 | 7.110 | 5.699 | 1,284,000 |
| 2021-11-30 | 6.870 | 7.010 | 6.800 | 6.980 | 5.595 | 2,332,000 |
| 2021-11-29 | 6.980 | 7.060 | 6.840 | 7.000 | 5.611 | 1,103,200 |
| 2021-11-26 | 7.350 | 7.350 | 7.050 | 7.090 | 5.683 | 1,132,000 |
| 2021-11-25 | 7.400 | 7.420 | 7.270 | 7.370 | 5.908 | 866,000 |
| 2021-11-24 | 7.390 | 7.420 | 7.230 | 7.330 | 5.876 | 1,093,354 |
| 2021-11-23 | 7.560 | 7.620 | 7.390 | 7.470 | 5.988 | 994,000 |
| 2021-11-22 | 7.590 | 7.760 | 7.590 | 7.620 | 6.108 | 848,000 |
| 2021-11-19 | 7.680 | 7.720 | 7.350 | 7.590 | 6.084 | 1,724,100 |
| 2021-11-18 | 7.560 | 7.810 | 7.560 | 7.680 | 6.156 | 879,630 |
| 2021-11-17 | 7.700 | 7.880 | 7.680 | 7.770 | 6.228 | 1,256,000 |
| 2021-11-16 | 7.770 | 7.880 | 7.740 | 7.850 | 6.292 | 1,393,354 |
| 2021-11-15 | 7.800 | 7.980 | 7.690 | 7.790 | 6.244 | 2,334,000 |
| 2021-11-12 | 7.330 | 7.680 | 7.330 | 7.680 | 6.156 | 2,323,200 |
| 2021-11-11 | 7.350 | 7.350 | 7.180 | 7.300 | 5.852 | 1,584,000 |
| 2021-11-10 | 7.200 | 7.380 | 7.110 | 7.350 | 5.892 | 2,046,000 |
| 2021-11-09 | 7.220 | 7.300 | 7.200 | 7.250 | 5.811 | 1,650,000 |
| 2021-11-08 | 7.240 | 7.270 | 7.100 | 7.150 | 5.731 | 1,529,825 |
| 2021-11-05 | 7.110 | 7.260 | 7.080 | 7.240 | 5.803 | 1,851,825 |
| 2021-11-04 | 6.830 | 7.110 | 6.830 | 7.090 | 5.683 | 1,604,000 |
| 2021-11-03 | 7.170 | 7.170 | 6.880 | 7.020 | 5.627 | 1,768,000 |
| 2021-11-02 | 7.370 | 7.400 | 7.060 | 7.100 | 5.691 | 1,800,000 |
| 2021-11-01 | 7.380 | 7.470 | 7.240 | 7.400 | 5.932 | 1,536,000 |
| 2021-10-29 | 7.200 | 7.490 | 7.140 | 7.370 | 5.908 | 2,444,000 |
| 2021-10-28 | 7.280 | 7.340 | 7.160 | 7.210 | 5.779 | 1,560,000 |
| 2021-10-27 | 7.260 | 7.340 | 7.220 | 7.310 | 5.860 | 1,818,000 |
| 2021-10-26 | 7.300 | 7.420 | 7.250 | 7.350 | 5.892 | 1,570,000 |
| 2021-10-25 | 7.250 | 7.320 | 7.190 | 7.300 | 5.852 | 1,580,000 |
| 2021-10-22 | 7.200 | 7.290 | 7.190 | 7.250 | 5.811 | 1,588,000 |
| 2021-10-21 | 7.270 | 7.370 | 7.110 | 7.200 | 5.771 | 1,478,000 |
| 2021-10-20 | 7.400 | 7.410 | 7.230 | 7.270 | 5.827 | 1,560,400 |
| 2021-10-19 | 7.230 | 7.330 | 7.200 | 7.330 | 5.876 | 2,186,000 |
| 2021-10-18 | 7.300 | 7.510 | 7.060 | 7.200 | 5.771 | 1,758,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.