Vixtel Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.603	0.603	0.595	0.603	0.603	620,864
2022-03-02	0.595	0.603	0.595	0.595	0.595	673,086
2022-03-01	0.603	0.603	0.595	0.595	0.595	121,851
2022-02-28	0.603	0.603	0.595	0.595	0.595	655,679
2022-02-25	0.612	0.612	0.603	0.603	0.603	620,864
2022-02-24	0.629	0.629	0.603	0.612	0.612	2,518,271
2022-02-23	0.629	0.629	0.612	0.629	0.629	823,950
2022-02-22	0.620	0.646	0.620	0.629	0.629	864,567
2022-02-21	0.620	0.629	0.612	0.620	0.620	464,197
2022-02-18	0.620	0.629	0.612	0.629	0.629	2,547,283
2022-02-17	0.638	0.638	0.620	0.638	0.638	707,901
2022-02-16	0.638	0.638	0.629	0.638	0.638	365,555
2022-02-15	0.638	0.638	0.629	0.638	0.638	156,666
2022-02-14	0.638	0.646	0.629	0.646	0.646	3,707,777
2022-02-11	0.646	0.655	0.638	0.655	0.655	272,716
2022-02-10	0.638	0.655	0.620	0.646	0.646	1,038,641
2022-02-09	0.612	0.681	0.612	0.655	0.655	6,614,814
2022-02-08	0.612	0.612	0.612	0.612	0.612	1,230,123
2022-02-07	0.603	0.612	0.603	0.612	0.612	2,489,259
2022-02-04	0.603	0.603	0.595	0.603	0.603	771,728
2022-01-31	0.603	0.603	0.603	0.603	0.603	0
2022-01-28	0.603	0.620	0.595	0.603	0.603	6,754,074
2022-01-27	0.595	0.603	0.595	0.603	0.603	4,479,506
2022-01-26	0.612	0.612	0.595	0.595	0.595	812,345
2022-01-25	0.586	0.612	0.586	0.603	0.603	5,367,283
2022-01-24	0.586	0.595	0.586	0.595	0.595	4,746,419
2022-01-21	0.577	0.586	0.577	0.586	0.586	4,729,012
2022-01-20	0.577	0.577	0.569	0.577	0.577	2,303,580
2022-01-19	0.577	0.586	0.569	0.577	0.577	8,460,000
2022-01-18	0.586	0.586	0.569	0.577	0.577	11,001,481
2022-01-17	0.603	0.646	0.569	0.577	0.577	28,524,938
2022-01-14	0.409	0.409	0.409	0.409	0.409	0
2022-01-13	0.409	0.409	0.409	0.409	0.409	0
2022-01-12	0.345	0.431	0.345	0.409	0.409	1,479,629
2022-01-11	0.345	0.345	0.345	0.345	0.345	0
2022-01-10	0.362	0.362	0.345	0.345	0.345	429,382
2022-01-07	0.349	0.349	0.349	0.349	0.349	0
2022-01-06	0.349	0.349	0.349	0.349	0.349	0
2022-01-05	0.349	0.349	0.349	0.349	0.349	63,827
2022-01-04	0.340	0.353	0.340	0.353	0.353	110,246
2022-01-03	0.340	0.340	0.340	0.340	0.340	0
2021-12-31	0.302	0.340	0.302	0.340	0.340	754,320
2021-12-30	0.315	0.315	0.315	0.315	0.315	52,222
2021-12-29	0.353	0.353	0.310	0.315	0.315	52,222
2021-12-28	0.358	0.358	0.345	0.345	0.345	17,407
2021-12-24	0.336	0.336	0.336	0.336	0.336	0
2021-12-23	0.336	0.336	0.336	0.336	0.336	0
2021-12-22	0.336	0.336	0.336	0.336	0.336	0
2021-12-21	0.345	0.345	0.315	0.345	0.345	382,962
2021-12-20	0.353	0.353	0.353	0.353	0.353	0
2021-12-17	0.349	0.353	0.332	0.353	0.353	92,839
2021-12-16	0.392	0.392	0.388	0.388	0.388	23,209
2021-12-15	0.448	0.448	0.448	0.448	0.448	0
2021-12-14	0.362	0.474	0.362	0.465	0.465	574,444
2021-12-13	0.362	0.362	0.362	0.362	0.362	0
2021-12-10	0.362	0.362	0.306	0.362	0.362	52,222
2021-12-09	0.353	0.353	0.353	0.353	0.353	0
2021-12-08	0.362	0.362	0.323	0.353	0.353	81,234
2021-12-07	0.353	0.353	0.353	0.353	0.353	0
2021-12-06	0.336	0.336	0.336	0.336	0.336	34,814

← NewerPage 20 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.