Vixtel Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.640	1.700	1.600	1.640	1.640	25,000
2023-02-22	1.640	1.640	1.640	1.640	1.640	0
2023-02-21	1.700	1.700	1.600	1.640	1.640	175,000
2023-02-20	1.720	1.750	1.700	1.740	1.740	160,000
2023-02-17	1.710	1.770	1.700	1.770	1.770	50,000
2023-02-16	1.730	1.760	1.720	1.760	1.760	25,000
2023-02-15	1.740	1.760	1.700	1.760	1.760	165,000
2023-02-14	1.720	1.780	1.710	1.780	1.780	15,000
2023-02-13	1.720	1.780	1.720	1.780	1.780	35,000
2023-02-10	1.770	1.770	1.700	1.760	1.760	120,000
2023-02-09	1.840	1.840	1.780	1.800	1.800	25,000
2023-02-08	1.780	1.810	1.780	1.810	1.810	20,000
2023-02-07	1.790	1.830	1.790	1.820	1.820	65,000
2023-02-06	1.880	1.880	1.690	1.780	1.780	330,000
2023-02-03	1.850	1.870	1.810	1.870	1.870	225,000
2023-02-02	1.920	1.920	1.850	1.880	1.880	135,000
2023-02-01	1.920	1.920	1.920	1.920	1.920	0
2023-01-31	1.970	1.970	1.880	1.920	1.920	195,000
2023-01-30	1.970	1.970	1.970	1.970	1.970	0
2023-01-27	1.930	1.980	1.920	1.970	1.970	365,000
2023-01-26	1.800	1.940	1.790	1.930	1.930	690,000
2023-01-20	1.790	1.790	1.790	1.790	1.790	0
2023-01-19	1.790	1.790	1.750	1.790	1.790	50,000
2023-01-18	1.770	1.800	1.750	1.790	1.790	37,500
2023-01-17	1.790	1.790	1.730	1.790	1.790	35,000
2023-01-16	1.790	1.790	1.790	1.790	1.790	0
2023-01-13	1.790	1.790	1.720	1.790	1.790	40,000
2023-01-12	1.740	1.780	1.730	1.750	1.750	1,027,500
2023-01-11	1.730	1.800	1.730	1.790	1.790	720,000
2023-01-10	1.900	2.000	1.740	1.790	1.790	1,425,000
2023-01-09	1.770	1.870	1.770	1.870	1.870	415,000
2023-01-06	1.590	1.750	1.590	1.750	1.750	337,500
2023-01-05	1.490	1.590	1.490	1.590	1.590	285,000
2023-01-04	1.500	1.540	1.440	1.540	1.540	250,000
2023-01-03	1.480	1.500	1.350	1.500	1.500	70,000
2022-12-30	1.460	1.550	1.410	1.480	1.480	210,000
2022-12-29	1.490	1.490	1.380	1.460	1.460	60,000
2022-12-28	1.350	1.450	1.340	1.450	1.450	260,000
2022-12-23	1.360	1.360	1.330	1.350	1.350	60,000
2022-12-22	1.350	1.350	1.350	1.350	1.350	25,000
2022-12-21	1.400	1.400	1.350	1.360	1.360	40,000
2022-12-20	1.360	1.400	1.360	1.400	1.400	300,000
2022-12-19	1.340	1.370	1.330	1.370	1.370	110,000
2022-12-16	1.350	1.390	1.350	1.380	1.380	110,000
2022-12-15	1.340	1.360	1.340	1.350	1.350	105,000
2022-12-14	1.400	1.400	1.400	1.400	1.400	5,000
2022-12-13	1.330	1.370	1.310	1.370	1.370	380,000
2022-12-12	1.360	1.360	1.310	1.350	1.350	230,000
2022-12-09	1.320	1.360	1.320	1.360	1.360	55,000
2022-12-08	1.400	1.400	1.400	1.400	1.400	5,000
2022-12-07	1.390	1.390	1.340	1.340	1.340	70,000
2022-12-06	1.320	1.390	1.320	1.390	1.390	55,000
2022-12-05	1.300	1.390	1.290	1.340	1.340	872,500
2022-12-02	1.310	1.350	1.280	1.300	1.300	825,000
2022-12-01	1.300	1.300	1.270	1.290	1.290	155,000
2022-11-30	1.300	1.300	1.250	1.300	1.300	115,000
2022-11-29	1.260	1.300	1.230	1.230	1.230	270,000
2022-11-28	1.250	1.300	1.250	1.300	1.300	470,000
2022-11-25	1.300	1.300	1.260	1.300	1.300	925,000
2022-11-24	1.300	1.300	1.270	1.300	1.300	505,000

← NewerPage 16 of 21 · 1,235 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.