Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 6.710 | 6.710 | 6.700 | 6.700 | 6.700 | 15,000 |
| 2023-11-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-11-14 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 20,000 |
| 2023-11-13 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-11-10 | 7.120 | 7.130 | 7.110 | 7.130 | 7.130 | 375,000 |
| 2023-11-09 | 6.700 | 7.160 | 6.390 | 7.160 | 7.160 | 95,000 |
| 2023-11-08 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 65,000 |
| 2023-11-07 | 6.110 | 7.040 | 6.110 | 6.840 | 6.840 | 180,000 |
| 2023-11-06 | 5.350 | 6.420 | 5.350 | 6.310 | 6.310 | 245,000 |
| 2023-11-03 | 4.580 | 5.350 | 4.500 | 5.350 | 5.350 | 160,000 |
| 2023-11-02 | 4.550 | 4.580 | 4.100 | 4.580 | 4.580 | 680,000 |
| 2023-11-01 | 5.200 | 5.200 | 4.300 | 4.520 | 4.520 | 1,690,000 |
| 2023-10-31 | 5.310 | 5.310 | 5.050 | 5.200 | 5.200 | 165,000 |
| 2023-10-30 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 15,000 |
| 2023-10-27 | 5.400 | 5.970 | 5.320 | 5.490 | 5.490 | 105,000 |
| 2023-10-26 | 5.470 | 5.470 | 5.250 | 5.300 | 5.300 | 170,000 |
| 2023-10-25 | 5.640 | 5.640 | 5.550 | 5.550 | 5.550 | 10,000 |
| 2023-10-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-10-20 | 5.690 | 5.690 | 5.530 | 5.600 | 5.600 | 55,000 |
| 2023-10-19 | 5.600 | 5.690 | 5.600 | 5.690 | 5.690 | 10,000 |
| 2023-10-18 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2023-10-17 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2023-10-16 | 5.500 | 5.500 | 5.450 | 5.480 | 5.480 | 25,000 |
| 2023-10-13 | 5.570 | 5.570 | 5.560 | 5.560 | 5.560 | 15,000 |
| 2023-10-12 | 5.510 | 5.800 | 5.500 | 5.570 | 5.570 | 145,600 |
| 2023-10-11 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2023-10-10 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 10,000 |
| 2023-10-09 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-10-06 | 5.960 | 5.960 | 5.490 | 5.560 | 5.560 | 55,000 |
| 2023-10-05 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2023-10-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-03 | 5.500 | 5.500 | 5.380 | 5.500 | 5.500 | 35,000 |
| 2023-09-29 | 5.800 | 5.800 | 5.690 | 5.690 | 5.690 | 50,000 |
| 2023-09-28 | 5.300 | 5.490 | 5.160 | 5.450 | 5.450 | 240,000 |
| 2023-09-27 | 6.310 | 6.610 | 5.630 | 5.800 | 5.800 | 990,000 |
| 2023-09-26 | 6.690 | 6.990 | 6.690 | 6.860 | 6.860 | 130,000 |
| 2023-09-25 | 7.190 | 7.200 | 6.510 | 6.690 | 6.690 | 430,000 |
| 2023-09-22 | 7.390 | 7.390 | 7.110 | 7.200 | 7.200 | 235,000 |
| 2023-09-21 | 7.700 | 7.700 | 7.310 | 7.400 | 7.400 | 125,000 |
| 2023-09-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-09-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5,000 |
| 2023-09-18 | 8.200 | 8.200 | 7.490 | 7.700 | 7.700 | 215,000 |
| 2023-09-15 | 8.180 | 8.480 | 8.180 | 8.230 | 8.230 | 685,000 |
| 2023-09-14 | 8.170 | 8.400 | 8.100 | 8.390 | 8.390 | 890,000 |
| 2023-09-13 | 8.000 | 8.140 | 8.000 | 8.100 | 8.100 | 460,000 |
| 2023-09-12 | 8.100 | 8.170 | 8.090 | 8.100 | 8.100 | 390,000 |
| 2023-09-11 | 8.200 | 8.200 | 8.000 | 8.050 | 8.050 | 285,000 |
| 2023-09-07 | 8.200 | 8.790 | 8.000 | 8.100 | 8.100 | 425,000 |
| 2023-09-06 | 7.800 | 8.180 | 7.800 | 8.120 | 8.120 | 1,570,000 |
| 2023-09-05 | 7.970 | 7.970 | 7.600 | 7.800 | 7.800 | 815,000 |
| 2023-09-04 | 7.800 | 8.400 | 7.800 | 8.000 | 8.000 | 1,655,000 |
| 2023-09-01 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-08-31 | 6.020 | 8.200 | 6.020 | 7.900 | 7.900 | 875,000 |
| 2023-08-30 | 8.550 | 8.550 | 5.910 | 6.020 | 6.020 | 3,090,000 |
| 2023-08-29 | 9.400 | 9.400 | 8.450 | 8.600 | 8.600 | 4,640,000 |
| 2023-08-28 | 9.700 | 9.700 | 9.360 | 9.430 | 9.430 | 160,000 |
| 2023-08-25 | 10.080 | 10.480 | 9.620 | 9.720 | 9.720 | 450,000 |
| 2023-08-24 | 9.200 | 10.180 | 9.200 | 10.080 | 10.080 | 520,000 |
| 2023-08-23 | 9.000 | 9.200 | 8.550 | 9.200 | 9.200 | 530,000 |
| 2023-08-22 | 8.600 | 8.900 | 8.600 | 8.900 | 8.900 | 105,000 |
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.