Vixtel Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.300	1.320	1.280	1.300	1.300	505,000
2022-11-22	1.270	1.300	1.270	1.300	1.300	300,000
2022-11-21	1.210	1.260	1.210	1.260	1.260	30,000
2022-11-18	1.300	1.300	1.240	1.280	1.280	315,000
2022-11-17	1.240	1.240	1.240	1.240	1.240	0
2022-11-16	1.240	1.240	1.240	1.240	1.240	0
2022-11-15	1.190	1.270	1.190	1.260	1.260	360,000
2022-11-14	1.190	1.210	1.190	1.200	1.200	265,000
2022-11-11	1.190	1.190	1.180	1.190	1.190	175,000
2022-11-10	1.130	1.130	1.130	1.130	1.130	450,000
2022-11-09	1.130	1.130	1.100	1.130	1.130	105,000
2022-11-08	1.140	1.160	1.140	1.160	1.160	95,000
2022-11-07	1.100	1.150	1.100	1.150	1.150	105,000
2022-11-04	1.090	1.150	1.090	1.130	1.130	70,000
2022-11-03	1.100	1.100	1.070	1.090	1.090	570,000
2022-11-02	1.150	1.150	1.150	1.150	1.150	0
2022-11-01	1.090	1.150	1.090	1.150	1.150	145,000
2022-10-31	1.130	1.130	1.080	1.090	1.090	305,000
2022-10-28	1.160	1.160	1.130	1.140	1.140	305,000
2022-10-27	1.160	1.160	1.160	1.160	1.160	0
2022-10-26	1.130	1.160	1.130	1.160	1.160	119,333
2022-10-25	1.160	1.160	1.080	1.130	1.130	235,000
2022-10-24	1.190	1.190	1.100	1.160	1.160	545,000
2022-10-21	1.180	1.240	1.170	1.230	1.230	2,260,000
2022-10-20	1.180	1.220	1.150	1.180	1.180	1,992,500
2022-10-19	1.180	1.180	1.180	1.180	1.180	0
2022-10-18	1.160	1.190	1.160	1.190	1.190	65,000
2022-10-17	1.140	1.190	1.130	1.190	1.190	120,000
2022-10-14	1.180	1.320	1.170	1.190	1.190	1,030,000
2022-10-13	1.150	1.180	1.140	1.170	1.170	155,000
2022-10-12	1.120	1.150	0.950	1.110	1.110	2,820,000
2022-10-11	1.420	1.450	1.130	1.190	1.190	3,530,000
2022-10-10	1.570	1.570	1.350	1.450	1.450	1,490,000
2022-10-07	1.570	1.570	1.570	1.570	1.570	25,000
2022-10-06	1.560	1.560	1.560	1.560	1.560	0
2022-10-05	1.600	1.600	1.560	1.560	1.560	105,000
2022-10-03	1.630	1.630	1.460	1.560	1.560	1,065,000
2022-09-30	1.650	1.650	1.550	1.600	1.600	840,000
2022-09-29	1.670	1.690	1.660	1.670	1.670	305,000
2022-09-28	1.720	1.720	1.680	1.690	1.690	284,668
2022-09-27	1.710	1.750	1.710	1.750	1.750	75,000
2022-09-26	1.820	1.820	1.750	1.760	1.760	316,072
2022-09-23	1.700	1.830	1.700	1.820	1.820	1,200,000
2022-09-22	1.720	1.720	1.660	1.660	1.660	60,000
2022-09-21	1.710	1.720	1.660	1.720	1.720	255,000
2022-09-20	1.720	1.740	1.720	1.730	1.730	35,000
2022-09-19	1.630	1.720	1.500	1.720	1.720	850,000
2022-09-16	1.710	1.720	1.620	1.630	1.630	1,097,069
2022-09-15	1.740	1.740	1.710	1.720	1.720	390,000
2022-09-14	1.750	1.750	1.740	1.740	1.740	280,000
2022-09-13	1.760	1.760	1.760	1.760	1.760	0
2022-09-09	1.750	1.760	1.740	1.750	1.750	165,000
2022-09-08	1.740	1.750	1.720	1.750	1.750	195,000
2022-09-07	1.720	1.750	1.710	1.730	1.730	265,000
2022-09-06	1.780	1.780	1.730	1.750	1.750	95,000
2022-09-05	1.790	1.790	1.740	1.740	1.740	170,000
2022-09-02	1.800	1.800	1.780	1.800	1.800	150,000
2022-09-01	1.800	1.830	1.800	1.830	1.830	117,500
2022-08-31	1.790	1.840	1.790	1.820	1.820	195,000
2022-08-30	1.850	1.850	1.800	1.830	1.830	335,000

← NewerPage 17 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.