Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 8.640 | 8.700 | 8.450 | 8.560 | 8.560 | 600,000 |
| 2023-08-18 | 8.850 | 8.850 | 8.650 | 8.650 | 8.650 | 100,000 |
| 2023-08-17 | 8.810 | 8.990 | 8.810 | 8.990 | 8.990 | 130,000 |
| 2023-08-16 | 8.630 | 9.000 | 8.600 | 8.810 | 8.810 | 314,667 |
| 2023-08-15 | 8.700 | 9.600 | 8.600 | 8.730 | 8.730 | 955,000 |
| 2023-08-14 | 8.900 | 8.900 | 8.500 | 8.630 | 8.630 | 1,750,000 |
| 2023-08-11 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2023-08-10 | 9.510 | 9.540 | 8.500 | 9.200 | 9.200 | 280,000 |
| 2023-08-09 | 9.220 | 9.610 | 3.900 | 9.510 | 9.510 | 4,245,000 |
| 2023-08-08 | 10.220 | 10.700 | 9.600 | 9.600 | 9.600 | 850,000 |
| 2023-08-07 | 11.640 | 12.100 | 10.520 | 10.520 | 10.520 | 660,000 |
| 2023-08-04 | 12.200 | 12.380 | 11.120 | 12.000 | 12.000 | 891,734 |
| 2023-08-03 | 12.120 | 13.200 | 12.120 | 12.300 | 12.300 | 720,044 |
| 2023-08-02 | 12.860 | 12.860 | 11.520 | 12.000 | 12.000 | 560,000 |
| 2023-08-01 | 12.100 | 12.840 | 11.740 | 12.700 | 12.700 | 990,000 |
| 2023-07-31 | 10.900 | 11.800 | 10.860 | 11.800 | 11.800 | 655,000 |
| 2023-07-28 | 9.190 | 11.780 | 9.190 | 11.480 | 11.480 | 1,925,400 |
| 2023-07-27 | 9.960 | 10.300 | 8.900 | 9.150 | 9.150 | 1,763,477 |
| 2023-07-26 | 8.590 | 10.160 | 8.540 | 10.000 | 10.000 | 2,311,500 |
| 2023-07-25 | 7.430 | 8.590 | 7.400 | 8.530 | 8.530 | 2,935,000 |
| 2023-07-24 | 5.900 | 7.450 | 5.900 | 7.450 | 7.450 | 4,547,887 |
| 2023-07-21 | 5.540 | 5.820 | 5.540 | 5.780 | 5.780 | 420,000 |
| 2023-07-20 | 5.500 | 5.550 | 5.470 | 5.530 | 5.530 | 510,000 |
| 2023-07-19 | 5.650 | 5.650 | 5.600 | 5.640 | 5.640 | 25,000 |
| 2023-07-18 | 5.530 | 5.680 | 5.490 | 5.600 | 5.600 | 150,000 |
| 2023-07-14 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 200,000 |
| 2023-07-13 | 5.500 | 5.700 | 5.450 | 5.500 | 5.500 | 375,000 |
| 2023-07-12 | 5.320 | 5.780 | 5.240 | 5.500 | 5.500 | 830,000 |
| 2023-07-11 | 5.070 | 5.440 | 4.990 | 5.310 | 5.310 | 3,575,000 |
| 2023-07-10 | 5.200 | 5.200 | 5.070 | 5.070 | 5.070 | 125,000 |
| 2023-07-07 | 5.090 | 5.160 | 5.060 | 5.150 | 5.150 | 80,000 |
| 2023-07-06 | 5.030 | 5.120 | 5.010 | 5.040 | 5.040 | 185,000 |
| 2023-07-05 | 5.100 | 5.140 | 5.020 | 5.090 | 5.090 | 125,000 |
| 2023-07-04 | 5.030 | 5.240 | 5.010 | 5.230 | 5.230 | 195,000 |
| 2023-07-03 | 4.700 | 5.180 | 4.700 | 5.100 | 5.100 | 615,120 |
| 2023-06-30 | 4.600 | 4.690 | 4.600 | 4.690 | 4.690 | 155,000 |
| 2023-06-29 | 4.500 | 4.520 | 4.430 | 4.510 | 4.510 | 130,000 |
| 2023-06-28 | 4.530 | 4.530 | 4.510 | 4.520 | 4.520 | 30,000 |
| 2023-06-27 | 4.520 | 4.540 | 4.400 | 4.540 | 4.540 | 405,000 |
| 2023-06-26 | 4.760 | 4.760 | 4.500 | 4.610 | 4.610 | 175,000 |
| 2023-06-23 | 4.480 | 4.550 | 4.410 | 4.520 | 4.520 | 185,000 |
| 2023-06-21 | 4.430 | 4.580 | 4.380 | 4.580 | 4.580 | 285,000 |
| 2023-06-20 | 4.410 | 4.880 | 4.380 | 4.420 | 4.420 | 620,000 |
| 2023-06-19 | 4.770 | 4.800 | 4.400 | 4.540 | 4.540 | 810,200 |
| 2023-06-16 | 4.820 | 4.880 | 4.700 | 4.830 | 4.830 | 305,000 |
| 2023-06-15 | 4.810 | 4.970 | 4.700 | 4.970 | 4.970 | 475,000 |
| 2023-06-14 | 4.760 | 5.110 | 4.760 | 4.890 | 4.890 | 305,000 |
| 2023-06-13 | 5.000 | 5.200 | 4.770 | 4.800 | 4.800 | 930,000 |
| 2023-06-12 | 5.500 | 5.810 | 5.140 | 5.200 | 5.200 | 1,125,000 |
| 2023-06-09 | 5.300 | 5.490 | 5.120 | 5.360 | 5.360 | 265,000 |
| 2023-06-08 | 5.250 | 5.550 | 4.990 | 5.300 | 5.300 | 995,000 |
| 2023-06-07 | 4.220 | 5.250 | 4.220 | 5.250 | 5.250 | 4,802,267 |
| 2023-06-06 | 4.150 | 4.250 | 3.980 | 4.100 | 4.100 | 470,000 |
| 2023-06-05 | 3.880 | 4.420 | 3.820 | 4.290 | 4.290 | 420,000 |
| 2023-06-02 | 3.950 | 4.090 | 3.560 | 4.000 | 4.000 | 2,020,000 |
| 2023-06-01 | 4.380 | 4.500 | 3.890 | 3.950 | 3.950 | 940,000 |
| 2023-05-31 | 4.040 | 4.400 | 4.040 | 4.380 | 4.380 | 785,000 |
| 2023-05-30 | 3.510 | 4.110 | 3.490 | 4.040 | 4.040 | 3,230,400 |
| 2023-05-29 | 3.490 | 3.530 | 3.420 | 3.490 | 3.490 | 1,570,000 |
| 2023-05-25 | 3.430 | 3.540 | 3.430 | 3.530 | 3.530 | 205,000 |
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.