Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-08 | 3.750 | 3.750 | 3.500 | 3.700 | 3.700 | 60,000 |
| 2024-02-07 | 3.580 | 3.700 | 3.490 | 3.700 | 3.700 | 60,000 |
| 2024-02-06 | 3.640 | 3.640 | 3.530 | 3.580 | 3.580 | 40,000 |
| 2024-02-05 | 3.710 | 3.710 | 3.580 | 3.640 | 3.640 | 60,000 |
| 2024-02-02 | 3.880 | 3.880 | 3.220 | 3.700 | 3.700 | 315,000 |
| 2024-02-01 | 4.220 | 4.270 | 3.500 | 3.900 | 3.900 | 705,000 |
| 2024-01-31 | 4.360 | 4.360 | 4.010 | 4.220 | 4.220 | 170,000 |
| 2024-01-30 | 5.050 | 5.100 | 4.300 | 4.510 | 4.510 | 250,000 |
| 2024-01-29 | 5.450 | 5.450 | 5.210 | 5.210 | 5.210 | 400,000 |
| 2024-01-26 | 5.430 | 5.530 | 5.400 | 5.450 | 5.450 | 1,085,000 |
| 2024-01-25 | 5.700 | 5.700 | 5.300 | 5.430 | 5.430 | 2,375,000 |
| 2024-01-24 | 5.950 | 5.950 | 5.400 | 5.650 | 5.650 | 2,245,000 |
| 2024-01-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-01-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,660,000 |
| 2024-01-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-01-18 | 5.510 | 6.050 | 5.500 | 5.950 | 5.950 | 135,000 |
| 2024-01-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-01-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-01-15 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2024-01-12 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2024-01-11 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2024-01-10 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2024-01-09 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2024-01-08 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2024-01-05 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2024-01-04 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-01-03 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-01-02 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2023-12-29 | 6.180 | 6.510 | 6.180 | 6.510 | 6.510 | 80,000 |
| 2023-12-28 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-12-27 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-12-22 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-12-21 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-12-20 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 5,000 |
| 2023-12-19 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-12-18 | 6.030 | 6.030 | 6.020 | 6.020 | 6.020 | 10,000 |
| 2023-12-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-12-14 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 25,000 |
| 2023-12-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2023-12-12 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 50,000 |
| 2023-12-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25,000 |
| 2023-12-08 | 6.510 | 6.560 | 6.500 | 6.560 | 6.560 | 30,000 |
| 2023-12-07 | 6.710 | 7.290 | 6.700 | 7.070 | 7.070 | 25,000 |
| 2023-12-06 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2023-12-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-12-04 | 7.870 | 7.870 | 7.140 | 7.200 | 7.200 | 55,000 |
| 2023-12-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-11-30 | 7.500 | 7.700 | 7.200 | 7.200 | 7.200 | 1,240,000 |
| 2023-11-29 | 7.360 | 7.500 | 7.360 | 7.500 | 7.500 | 10,000 |
| 2023-11-28 | 7.350 | 8.000 | 7.350 | 7.360 | 7.360 | 325,000 |
| 2023-11-27 | 7.770 | 7.770 | 7.500 | 7.500 | 7.500 | 30,000 |
| 2023-11-24 | 7.770 | 7.940 | 7.600 | 7.840 | 7.840 | 225,000 |
| 2023-11-23 | 7.450 | 7.690 | 7.100 | 7.690 | 7.690 | 110,000 |
| 2023-11-22 | 7.290 | 7.440 | 7.280 | 7.440 | 7.440 | 85,000 |
| 2023-11-21 | 7.280 | 7.350 | 7.100 | 7.100 | 7.100 | 75,000 |
| 2023-11-20 | 6.700 | 7.000 | 6.400 | 6.900 | 6.900 | 155,000 |
| 2023-11-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 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.