Vixtel Technologies Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	3.410	3.540	3.310	3.540	3.540	475,000
2023-05-23	3.480	3.490	3.270	3.410	3.410	370,000
2023-05-22	3.150	3.440	3.150	3.440	3.440	2,160,000
2023-05-19	3.110	3.190	2.910	3.100	3.100	1,110,000
2023-05-18	2.980	3.170	2.980	3.170	3.170	1,675,450
2023-05-17	2.700	2.990	2.700	2.940	2.940	1,930,000
2023-05-16	2.700	2.800	2.620	2.730	2.730	855,000
2023-05-15	2.380	2.720	2.350	2.710	2.710	3,220,101
2023-05-12	2.200	2.300	2.150	2.300	2.300	1,400,000
2023-05-11	2.100	2.190	2.100	2.190	2.190	495,000
2023-05-10	2.000	2.110	2.000	2.110	2.110	615,000
2023-05-09	1.980	2.050	1.980	2.040	2.040	780,867
2023-05-08	1.970	1.990	1.930	1.980	1.980	465,000
2023-05-05	2.050	2.090	1.970	1.970	1.970	425,000
2023-05-04	1.900	2.040	1.880	2.040	2.040	3,135,000
2023-05-03	1.900	1.900	1.850	1.900	1.900	250,000
2023-05-02	1.940	1.950	1.900	1.940	1.940	1,835,000
2023-04-28	1.890	1.920	1.890	1.920	1.920	675,000
2023-04-27	1.930	1.930	1.880	1.900	1.900	505,000
2023-04-26	1.830	1.970	1.830	1.940	1.940	3,320,967
2023-04-25	1.860	1.880	1.720	1.850	1.850	320,000
2023-04-24	1.880	1.880	1.840	1.860	1.860	425,000
2023-04-21	1.890	1.890	1.850	1.880	1.880	190,000
2023-04-20	1.890	1.920	1.880	1.890	1.890	215,000
2023-04-19	1.850	1.940	1.780	1.940	1.940	658,002
2023-04-18	1.760	1.830	1.650	1.830	1.830	580,000
2023-04-17	1.770	1.780	1.720	1.780	1.780	130,000
2023-04-14	1.710	1.800	1.660	1.790	1.790	1,805,000
2023-04-13	1.850	1.850	1.760	1.810	1.810	400,000
2023-04-12	1.820	1.880	1.800	1.870	1.870	230,000
2023-04-11	1.940	1.940	1.940	1.940	1.940	0
2023-04-06	1.890	1.950	1.890	1.950	1.950	745,000
2023-04-04	1.650	1.900	1.650	1.890	1.890	1,310,000
2023-04-03	1.690	1.720	1.610	1.720	1.720	367,933
2023-03-31	1.680	1.700	1.680	1.690	1.690	175,000
2023-03-30	1.680	1.700	1.680	1.690	1.690	150,000
2023-03-29	1.690	1.690	1.660	1.690	1.690	45,000
2023-03-28	1.710	1.760	1.620	1.700	1.700	760,000
2023-03-27	1.770	1.770	1.770	1.770	1.770	0
2023-03-24	1.790	1.790	1.790	1.790	1.790	0
2023-03-23	1.790	1.820	1.780	1.810	1.810	45,866
2023-03-22	1.830	1.830	1.790	1.810	1.810	165,000
2023-03-21	1.810	1.830	1.810	1.830	1.830	10,000
2023-03-20	1.830	1.830	1.830	1.830	1.830	0
2023-03-17	1.810	1.840	1.810	1.830	1.830	330,000
2023-03-16	1.790	1.830	1.760	1.830	1.830	800,000
2023-03-15	1.790	1.840	1.780	1.840	1.840	245,000
2023-03-14	1.780	1.830	1.780	1.830	1.830	380,000
2023-03-13	1.820	1.850	1.770	1.830	1.830	325,000
2023-03-10	1.780	1.820	1.780	1.820	1.820	50,000
2023-03-09	1.750	1.870	1.700	1.860	1.860	780,000
2023-03-08	1.700	1.730	1.660	1.730	1.730	180,000
2023-03-07	1.640	1.740	1.620	1.700	1.700	160,000
2023-03-06	1.650	1.650	1.600	1.640	1.640	240,000
2023-03-03	1.610	1.690	1.610	1.670	1.670	100,000
2023-03-02	1.590	1.640	1.590	1.640	1.640	60,000
2023-03-01	1.600	1.640	1.580	1.640	1.640	85,000
2023-02-28	1.620	1.620	1.620	1.620	1.620	0
2023-02-27	1.620	1.620	1.620	1.620	1.620	0
2023-02-24	1.640	1.640	1.640	1.640	1.640	0

← NewerPage 15 of 21 · 1,230 trading daysOlder →

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.