Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 185,000 |
| 2024-05-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-05-13 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2024-05-10 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 30,000 |
| 2024-05-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-05-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-05-07 | 6.000 | 6.000 | 5.650 | 5.650 | 5.650 | 40,000 |
| 2024-05-06 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 45,000 |
| 2024-05-03 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 20,000 |
| 2024-05-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-04-30 | 4.800 | 5.050 | 4.790 | 5.050 | 5.050 | 175,000 |
| 2024-04-29 | 5.400 | 5.400 | 4.800 | 5.010 | 5.010 | 205,000 |
| 2024-04-26 | 5.570 | 6.990 | 5.400 | 5.500 | 5.500 | 299,000 |
| 2024-04-25 | 4.200 | 5.600 | 4.120 | 5.580 | 5.580 | 431,007 |
| 2024-04-24 | 4.060 | 4.100 | 4.050 | 4.090 | 4.090 | 85,000 |
| 2024-04-23 | 4.080 | 4.080 | 4.050 | 4.080 | 4.080 | 45,000 |
| 2024-04-22 | 4.090 | 4.100 | 4.020 | 4.080 | 4.080 | 65,000 |
| 2024-04-19 | 4.040 | 4.080 | 4.030 | 4.080 | 4.080 | 285,000 |
| 2024-04-18 | 4.050 | 4.080 | 4.000 | 4.080 | 4.080 | 45,000 |
| 2024-04-17 | 4.050 | 4.090 | 4.010 | 4.090 | 4.090 | 35,000 |
| 2024-04-16 | 4.160 | 4.160 | 4.000 | 4.080 | 4.080 | 105,000 |
| 2024-04-15 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 45,000 |
| 2024-04-12 | 4.210 | 4.250 | 4.200 | 4.250 | 4.250 | 295,000 |
| 2024-04-11 | 4.210 | 4.270 | 4.180 | 4.270 | 4.270 | 405,000 |
| 2024-04-10 | 4.200 | 4.280 | 4.160 | 4.280 | 4.280 | 375,000 |
| 2024-04-09 | 4.240 | 4.290 | 4.160 | 4.270 | 4.270 | 445,000 |
| 2024-04-08 | 4.230 | 4.250 | 4.180 | 4.240 | 4.240 | 400,000 |
| 2024-04-05 | 4.090 | 4.230 | 4.090 | 4.230 | 4.230 | 40,000 |
| 2024-04-03 | 4.180 | 4.180 | 4.070 | 4.180 | 4.180 | 50,000 |
| 2024-04-02 | 4.400 | 4.400 | 4.250 | 4.280 | 4.280 | 280,000 |
| 2024-03-28 | 3.990 | 4.400 | 3.910 | 4.400 | 4.400 | 165,000 |
| 2024-03-27 | 3.970 | 4.050 | 3.850 | 4.050 | 4.050 | 255,000 |
| 2024-03-26 | 3.950 | 4.040 | 3.950 | 4.040 | 4.040 | 195,000 |
| 2024-03-25 | 3.950 | 4.050 | 3.840 | 4.010 | 4.010 | 205,000 |
| 2024-03-22 | 3.950 | 3.950 | 3.800 | 3.940 | 3.940 | 95,000 |
| 2024-03-21 | 3.900 | 3.950 | 3.800 | 3.950 | 3.950 | 145,000 |
| 2024-03-20 | 4.010 | 4.010 | 3.900 | 3.990 | 3.990 | 125,000 |
| 2024-03-19 | 3.920 | 4.000 | 3.910 | 3.980 | 3.980 | 35,000 |
| 2024-03-18 | 3.860 | 3.980 | 3.730 | 3.980 | 3.980 | 45,000 |
| 2024-03-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 140,000 |
| 2024-03-14 | 4.020 | 4.020 | 3.850 | 3.970 | 3.970 | 55,000 |
| 2024-03-13 | 4.080 | 4.100 | 3.900 | 3.970 | 3.970 | 80,000 |
| 2024-03-12 | 4.050 | 4.150 | 4.050 | 4.150 | 4.150 | 20,000 |
| 2024-03-11 | 4.200 | 4.200 | 4.050 | 4.180 | 4.180 | 70,000 |
| 2024-03-08 | 4.260 | 4.290 | 4.160 | 4.280 | 4.280 | 40,000 |
| 2024-03-07 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 10,000 |
| 2024-03-06 | 4.230 | 4.430 | 4.230 | 4.430 | 4.430 | 30,000 |
| 2024-03-05 | 4.300 | 4.350 | 4.300 | 4.330 | 4.330 | 50,000 |
| 2024-03-04 | 4.490 | 4.600 | 4.300 | 4.430 | 4.430 | 65,000 |
| 2024-03-01 | 4.330 | 4.450 | 4.100 | 4.380 | 4.380 | 60,000 |
| 2024-02-29 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-02-28 | 4.250 | 4.500 | 4.250 | 4.490 | 4.490 | 30,000 |
| 2024-02-27 | 4.110 | 4.650 | 4.110 | 4.650 | 4.650 | 140,000 |
| 2024-02-26 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 135,000 |
| 2024-02-23 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 15,000 |
| 2024-02-22 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 50,000 |
| 2024-02-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 15,000 |
| 2024-02-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,000 |
| 2024-02-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-02-16 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 15,000 |
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.