Vixtel Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.800	1.850	1.780	1.850	1.850	460,000
2022-08-26	1.840	1.840	1.780	1.810	1.810	245,000
2022-08-25	1.860	1.860	1.860	1.860	1.860	110,000
2022-08-24	1.820	1.860	1.820	1.860	1.860	116,271
2022-08-23	1.760	1.850	1.760	1.820	1.820	197,500
2022-08-22	1.750	1.750	1.700	1.730	1.730	275,000
2022-08-19	1.750	1.780	1.720	1.780	1.780	213,467
2022-08-18	1.780	1.780	1.780	1.780	1.780	0
2022-08-17	1.770	1.840	1.730	1.780	1.780	740,000
2022-08-16	1.840	1.840	1.760	1.800	1.800	565,000
2022-08-15	1.850	1.850	1.840	1.840	1.840	40,000
2022-08-12	1.810	1.900	1.810	1.850	1.850	265,000
2022-08-11	1.800	1.840	1.780	1.810	1.810	325,000
2022-08-10	1.910	1.930	1.820	1.850	1.850	505,000
2022-08-09	1.970	1.970	1.910	1.910	1.910	280,000
2022-08-08	1.950	1.990	1.910	1.980	1.980	785,000
2022-08-05	1.870	2.020	1.870	1.950	1.950	1,520,866
2022-08-04	1.900	1.950	1.790	1.950	1.950	605,000
2022-08-03	1.630	1.900	1.630	1.900	1.900	1,945,000
2022-08-02	1.600	1.630	1.600	1.630	1.630	115,000
2022-08-01	1.670	1.670	1.600	1.640	1.640	320,000
2022-07-29	1.660	1.670	1.630	1.670	1.670	245,000
2022-07-28	1.660	1.660	1.660	1.660	1.660	0
2022-07-27	1.680	1.680	1.630	1.660	1.660	300,000
2022-07-26	1.680	1.750	1.670	1.710	1.710	315,000
2022-07-25	1.720	1.730	1.700	1.710	1.710	330,000
2022-07-22	1.690	1.750	1.690	1.720	1.720	251,733
2022-07-21	1.600	1.790	1.600	1.690	1.690	615,000
2022-07-20	1.650	1.660	1.590	1.660	1.660	700,000
2022-07-19	1.680	1.720	1.590	1.650	1.650	990,000
2022-07-18	1.750	1.780	1.650	1.700	1.700	790,000
2022-07-15	1.880	1.880	1.800	1.800	1.800	455,000
2022-07-14	1.700	1.880	1.500	1.880	1.880	2,820,000
2022-07-13	1.980	1.980	1.710	1.750	1.750	3,414,501
2022-07-12	2.020	2.080	1.990	2.000	2.000	420,000
2022-07-11	2.140	2.140	1.920	2.000	2.000	1,581,300
2022-07-08	1.940	2.200	1.920	2.140	2.140	3,235,000
2022-07-07	1.970	1.970	1.880	1.940	1.940	1,310,000
2022-07-06	2.000	2.010	1.850	1.970	1.970	2,785,200
2022-07-05	1.580	1.980	1.580	1.980	1.980	7,062,500
2022-07-04	1.530	1.550	1.470	1.540	1.540	2,424,189
2022-06-30	1.550	1.560	1.470	1.520	1.520	1,025,000
2022-06-29	1.510	1.550	1.460	1.550	1.550	2,472,333
2022-06-28	1.410	1.510	1.400	1.490	1.490	2,133,667
2022-06-27	1.380	1.420	1.240	1.420	1.420	3,125,000
2022-06-24	1.190	1.280	1.080	1.280	1.280	5,257,933
2022-06-23	1.050	1.190	1.030	1.160	1.160	6,242,189
2022-06-22	1.020	1.060	1.000	1.020	1.020	3,508,132
2022-06-21	0.790	1.060	0.790	0.990	0.990	7,951,108
2022-06-20	0.750	0.830	0.720	0.800	0.800	3,975,704
2022-06-17	0.890	0.900	0.840	0.860	0.860	485,000
2022-06-16	0.980	0.980	0.930	0.930	0.930	95,000
2022-06-15	1.000	1.030	0.960	0.980	0.980	525,000
2022-06-14	0.900	0.970	0.870	0.970	0.970	950,000
2022-06-13	0.850	0.890	0.850	0.890	0.890	375,000
2022-06-10	0.800	0.830	0.800	0.830	0.830	610,000
2022-06-09	0.800	0.800	0.800	0.800	0.800	100,000
2022-06-08	0.800	0.820	0.800	0.800	0.800	1,125,000
2022-06-07	0.810	0.810	0.790	0.800	0.800	175,000
2022-06-06	0.750	0.810	0.750	0.800	0.800	1,110,000

← NewerPage 18 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.