Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 2.800 | 2.800 | 2.770 | 2.800 | 2.800 | 90,000 |
| 2026-07-28 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-07-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-07-24 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-07-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-07-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 5,000 |
| 2026-07-21 | 2.760 | 2.940 | 2.760 | 2.940 | 2.940 | 20,000 |
| 2026-07-20 | 3.080 | 3.080 | 2.720 | 3.000 | 3.000 | 35,000 |
| 2026-07-17 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 70,000 |
| 2026-07-16 | 2.710 | 3.190 | 2.710 | 3.100 | 3.100 | 20,000 |
| 2026-07-15 | 2.710 | 3.190 | 2.710 | 3.180 | 3.180 | 20,000 |
| 2026-07-14 | 2.710 | 3.190 | 2.710 | 3.180 | 3.180 | 20,000 |
| 2026-07-13 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-07-10 | 2.710 | 3.190 | 2.710 | 3.190 | 3.190 | 20,000 |
| 2026-07-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2026-07-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 90,000 |
| 2026-07-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2026-07-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10,000 |
| 2026-07-03 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 5,000 |
| 2026-07-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-06-30 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-06-29 | 2.710 | 3.160 | 2.700 | 3.150 | 3.150 | 30,000 |
| 2026-06-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-06-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-06-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-06-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-06-22 | 3.150 | 3.160 | 3.000 | 3.150 | 3.150 | 125,000 |
| 2026-06-18 | 3.130 | 3.130 | 2.950 | 3.000 | 3.000 | 55,000 |
| 2026-06-17 | 3.210 | 3.230 | 3.100 | 3.130 | 3.130 | 70,000 |
| 2026-06-16 | 3.690 | 3.690 | 3.200 | 3.300 | 3.300 | 610,000 |
| 2026-06-15 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2026-06-12 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2026-06-11 | 3.430 | 3.430 | 3.420 | 3.430 | 3.430 | 20,000 |
| 2026-06-10 | 3.440 | 3.450 | 3.410 | 3.450 | 3.450 | 55,000 |
| 2026-06-09 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-06-08 | 3.420 | 3.590 | 3.420 | 3.590 | 3.590 | 10,000 |
| 2026-06-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2026-06-04 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2026-06-03 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2026-06-02 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2026-06-01 | 3.500 | 3.630 | 3.310 | 3.630 | 3.630 | 40,000 |
| 2026-05-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-05-28 | 3.310 | 3.700 | 3.310 | 3.700 | 3.700 | 20,000 |
| 2026-05-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-05-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-05-22 | 3.700 | 3.890 | 3.700 | 3.800 | 3.800 | 40,000 |
| 2026-05-21 | 3.300 | 3.700 | 3.300 | 3.700 | 3.700 | 300,000 |
| 2026-05-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 15,000 |
| 2026-05-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20,000 |
| 2026-05-18 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 15,000 |
| 2026-05-15 | 3.200 | 3.380 | 3.200 | 3.360 | 3.360 | 20,000 |
| 2026-05-14 | 3.400 | 3.450 | 3.390 | 3.390 | 3.390 | 3,270,000 |
| 2026-05-13 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 3,270,000 |
| 2026-05-12 | 3.350 | 3.350 | 3.200 | 3.340 | 3.340 | 135,000 |
| 2026-05-11 | 3.390 | 3.450 | 3.200 | 3.350 | 3.350 | 130,000 |
| 2026-05-08 | 3.400 | 3.480 | 3.400 | 3.420 | 3.420 | 405,000 |
| 2026-05-07 | 3.400 | 3.480 | 3.400 | 3.420 | 3.420 | 405,000 |
| 2026-05-06 | 3.400 | 3.480 | 3.400 | 3.440 | 3.440 | 405,000 |
| 2026-05-05 | 3.440 | 3.440 | 3.000 | 3.440 | 3.440 | 405,000 |
| 2026-05-04 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 65,000 |
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.