Vixtel Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.740	0.750	0.720	0.750	0.750	1,580,000
2022-06-01	0.730	0.730	0.710	0.730	0.730	450,000
2022-05-31	0.770	0.770	0.720	0.760	0.760	750,000
2022-05-30	0.880	0.900	0.780	0.780	0.780	1,375,000
2022-05-27	0.700	0.880	0.700	0.880	0.880	2,270,000
2022-05-26	0.750	0.750	0.740	0.750	0.750	45,000
2022-05-25	0.730	0.750	0.730	0.750	0.750	70,000
2022-05-24	0.770	0.770	0.770	0.770	0.770	0
2022-05-23	0.790	0.790	0.740	0.770	0.770	170,000
2022-05-20	0.800	0.800	0.760	0.800	0.800	195,000
2022-05-19	0.850	0.850	0.790	0.810	0.810	455,000
2022-05-18	0.767	0.819	0.741	0.810	0.810	3,185,555
2022-05-17	0.758	0.776	0.758	0.776	0.776	1,305,555
2022-05-16	0.758	0.776	0.758	0.758	0.758	591,851
2022-05-13	0.724	0.784	0.724	0.758	0.758	1,201,250
2022-05-12	0.724	0.724	0.724	0.724	0.724	92,839
2022-05-11	0.732	0.758	0.724	0.741	0.741	429,382
2022-05-10	0.750	0.750	0.750	0.750	0.750	249,506
2022-05-06	0.767	0.776	0.750	0.758	0.758	551,234
2022-05-05	0.724	0.776	0.698	0.776	0.776	1,850,987
2022-05-04	0.672	0.732	0.664	0.724	0.724	1,050,246
2022-05-03	0.664	0.672	0.638	0.672	0.672	330,740
2022-04-29	0.672	0.681	0.664	0.681	0.681	382,962
2022-04-28	0.655	0.664	0.646	0.664	0.664	133,456
2022-04-27	0.672	0.672	0.655	0.655	0.655	121,851
2022-04-26	0.664	0.672	0.638	0.672	0.672	1,932,222
2022-04-25	0.603	0.664	0.603	0.664	0.664	2,757,472
2022-04-22	0.620	0.620	0.483	0.603	0.603	7,177,747
2022-04-21	0.715	0.724	0.689	0.724	0.724	545,432
2022-04-20	0.767	0.784	0.715	0.715	0.715	736,913
2022-04-19	0.819	0.819	0.741	0.767	0.767	1,723,333
2022-04-14	0.845	0.853	0.845	0.853	0.853	98,641
2022-04-13	0.827	0.879	0.819	0.836	0.836	864,567
2022-04-12	0.819	0.905	0.801	0.845	0.845	806,543
2022-04-11	0.896	0.896	0.819	0.836	0.836	1,746,543
2022-04-08	0.905	0.913	0.896	0.913	0.913	2,274,567
2022-04-07	0.888	0.939	0.879	0.922	0.922	2,529,876
2022-04-06	0.939	0.939	0.896	0.905	0.905	765,925
2022-04-04	0.991	0.991	0.913	0.965	0.965	852,962
2022-04-01	0.879	1.008	0.879	0.965	0.965	7,287,901
2022-03-31	0.836	0.862	0.836	0.862	0.862	644,074
2022-03-30	0.827	0.827	0.819	0.827	0.827	446,790
2022-03-29	0.801	0.836	0.793	0.836	0.836	1,259,135
2022-03-28	0.819	0.819	0.784	0.819	0.819	760,123
2022-03-25	0.827	0.879	0.776	0.827	0.827	4,021,111
2022-03-24	0.888	0.896	0.810	0.827	0.827	841,358
2022-03-23	0.888	0.931	0.819	0.896	0.896	3,400,246
2022-03-22	0.776	0.931	0.776	0.870	0.870	11,227,777
2022-03-21	0.620	0.732	0.603	0.732	0.732	2,767,777
2022-03-18	0.620	0.620	0.620	0.620	0.620	0
2022-03-17	0.620	0.620	0.595	0.612	0.612	353,950
2022-03-16	0.595	0.620	0.595	0.620	0.620	377,160
2022-03-15	0.595	0.612	0.586	0.595	0.595	1,241,728
2022-03-14	0.603	0.603	0.595	0.595	0.595	1,085,061
2022-03-11	0.595	0.620	0.595	0.620	0.620	371,358
2022-03-10	0.595	0.595	0.595	0.595	0.595	411,975
2022-03-09	0.612	0.612	0.595	0.595	0.595	2,019,259
2022-03-08	0.620	0.620	0.603	0.612	0.612	1,009,629
2022-03-07	0.595	0.638	0.595	0.620	0.620	1,096,666
2022-03-04	0.603	0.603	0.595	0.595	0.595	998,024

← NewerPage 19 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.