Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.540 | 4.540 | 4.420 | 4.510 | 4.510 | 340,000 |
| 2024-08-09 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 605,000 |
| 2024-08-08 | 4.510 | 4.520 | 4.400 | 4.490 | 4.490 | 455,000 |
| 2024-08-07 | 4.580 | 4.580 | 4.400 | 4.520 | 4.520 | 545,000 |
| 2024-08-06 | 4.610 | 4.640 | 4.610 | 4.630 | 4.630 | 395,000 |
| 2024-08-05 | 4.710 | 4.710 | 4.600 | 4.620 | 4.620 | 460,000 |
| 2024-08-02 | 4.810 | 4.820 | 4.700 | 4.710 | 4.710 | 480,000 |
| 2024-08-01 | 4.800 | 4.820 | 4.750 | 4.810 | 4.810 | 725,000 |
| 2024-07-31 | 4.720 | 4.820 | 4.700 | 4.800 | 4.800 | 725,000 |
| 2024-07-30 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 655,000 |
| 2024-07-29 | 4.870 | 4.870 | 4.710 | 4.850 | 4.850 | 575,000 |
| 2024-07-26 | 4.870 | 4.900 | 4.640 | 4.880 | 4.880 | 625,000 |
| 2024-07-25 | 4.800 | 4.870 | 4.760 | 4.870 | 4.870 | 660,000 |
| 2024-07-24 | 4.900 | 4.920 | 4.870 | 4.870 | 4.870 | 655,000 |
| 2024-07-23 | 4.860 | 4.920 | 4.800 | 4.900 | 4.900 | 795,000 |
| 2024-07-22 | 4.730 | 4.760 | 4.600 | 4.740 | 4.740 | 895,000 |
| 2024-07-19 | 4.790 | 4.800 | 4.600 | 4.730 | 4.730 | 255,000 |
| 2024-07-18 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-07-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-07-16 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-07-15 | 4.780 | 4.800 | 4.780 | 4.780 | 4.780 | 5,000 |
| 2024-07-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20,000 |
| 2024-07-11 | 4.700 | 4.840 | 4.700 | 4.840 | 4.840 | 445,000 |
| 2024-07-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,000 |
| 2024-07-09 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 20,000 |
| 2024-07-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-07-05 | 4.320 | 4.500 | 4.310 | 4.500 | 4.500 | 20,000 |
| 2024-07-04 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-07-03 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-07-02 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-06-28 | 4.670 | 4.690 | 4.400 | 4.680 | 4.680 | 135,000 |
| 2024-06-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 115,000 |
| 2024-06-26 | 4.420 | 4.560 | 4.290 | 4.560 | 4.560 | 435,000 |
| 2024-06-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 115,000 |
| 2024-06-24 | 4.750 | 4.760 | 4.730 | 4.730 | 4.730 | 110,000 |
| 2024-06-21 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 135,000 |
| 2024-06-20 | 4.840 | 4.840 | 4.810 | 4.810 | 4.810 | 115,000 |
| 2024-06-19 | 4.430 | 4.810 | 4.430 | 4.810 | 4.810 | 145,000 |
| 2024-06-18 | 5.180 | 5.180 | 4.300 | 4.820 | 4.820 | 840,000 |
| 2024-06-17 | 4.800 | 5.200 | 4.800 | 5.180 | 5.180 | 255,000 |
| 2024-06-14 | 4.590 | 4.800 | 4.590 | 4.800 | 4.800 | 280,000 |
| 2024-06-13 | 4.470 | 4.490 | 4.470 | 4.490 | 4.490 | 10,000 |
| 2024-06-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-06-11 | 4.470 | 4.470 | 4.460 | 4.460 | 4.460 | 10,000 |
| 2024-06-07 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 34,000 |
| 2024-06-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-06-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 5,000 |
| 2024-06-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5,000 |
| 2024-06-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-05-31 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 5,000 |
| 2024-05-30 | 4.900 | 4.990 | 4.770 | 4.900 | 4.900 | 25,000 |
| 2024-05-29 | 5.160 | 5.160 | 4.990 | 4.990 | 4.990 | 30,000 |
| 2024-05-28 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 5,000 |
| 2024-05-27 | 5.360 | 5.400 | 5.350 | 5.400 | 5.400 | 20,000 |
| 2024-05-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-05-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-05-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 105,000 |
| 2024-05-21 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2024-05-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20,000 |
| 2024-05-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-21 | 0.0103 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.