Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 5,000 |
| 2026-04-29 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 5,000 |
| 2026-04-28 | 3.590 | 3.600 | 3.570 | 3.570 | 3.570 | 200,000 |
| 2026-04-27 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 55,000 |
| 2026-04-24 | 3.600 | 3.600 | 3.410 | 3.420 | 3.420 | 15,000 |
| 2026-04-23 | 3.770 | 3.780 | 3.600 | 3.600 | 3.600 | 40,000 |
| 2026-04-22 | 3.650 | 3.690 | 3.650 | 3.690 | 3.690 | 15,000 |
| 2026-04-21 | 3.300 | 3.550 | 3.300 | 3.540 | 3.540 | 15,000 |
| 2026-04-20 | 3.300 | 3.550 | 3.300 | 3.540 | 3.540 | 15,000 |
| 2026-04-17 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 120,000 |
| 2026-04-16 | 3.350 | 3.350 | 3.200 | 3.200 | 3.200 | 120,000 |
| 2026-04-15 | 3.500 | 3.500 | 3.200 | 3.200 | 3.200 | 135,000 |
| 2026-04-14 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 25,000 |
| 2026-04-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 10,000 |
| 2026-04-10 | 3.600 | 3.700 | 3.500 | 3.500 | 3.500 | 110,000 |
| 2026-04-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-04-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5,000 |
| 2026-04-02 | 3.510 | 3.800 | 3.510 | 3.780 | 3.780 | 105,000 |
| 2026-04-01 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-03-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-03-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-03-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-03-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-03-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-03-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,000 |
| 2026-03-23 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 15,000 |
| 2026-03-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 30,000 |
| 2026-03-19 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2026-03-18 | 4.410 | 4.410 | 4.340 | 4.340 | 4.340 | 15,000 |
| 2026-03-17 | 4.410 | 4.410 | 4.360 | 4.360 | 4.360 | 15,000 |
| 2026-03-16 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 10,000 |
| 2026-03-13 | 4.600 | 4.600 | 4.480 | 4.490 | 4.490 | 15,000 |
| 2026-03-12 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 10,000 |
| 2026-03-11 | 4.550 | 4.600 | 4.350 | 4.600 | 4.600 | 35,000 |
| 2026-03-10 | 4.840 | 4.840 | 4.500 | 4.560 | 4.560 | 175,000 |
| 2026-03-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 5,000 |
| 2026-03-06 | 4.800 | 4.840 | 4.500 | 4.840 | 4.840 | 35,000 |
| 2026-03-05 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 45,000 |
| 2026-03-04 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 45,000 |
| 2026-03-03 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 20,000 |
| 2026-03-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20,000 |
| 2026-02-27 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 15,000 |
| 2026-02-26 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 105,000 |
| 2026-02-25 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 105,000 |
| 2026-02-24 | 4.870 | 4.990 | 4.870 | 4.990 | 4.990 | 135,000 |
| 2026-02-23 | 4.860 | 4.870 | 4.860 | 4.870 | 4.870 | 5,000 |
| 2026-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-02-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100,000 |
| 2026-02-13 | 5.060 | 5.060 | 4.860 | 5.060 | 5.060 | 30,000 |
| 2026-02-12 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 140,000 |
| 2026-02-11 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 70,000 |
| 2026-02-10 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 465,000 |
| 2026-02-09 | 4.710 | 4.990 | 4.710 | 4.990 | 4.990 | 35,000 |
| 2026-02-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10,000 |
| 2026-02-05 | 4.510 | 4.800 | 4.500 | 4.800 | 4.800 | 65,000 |
| 2026-02-04 | 4.850 | 4.850 | 4.600 | 4.600 | 4.600 | 65,000 |
| 2026-02-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-02-02 | 5.040 | 5.040 | 4.840 | 4.850 | 4.850 | 35,000 |
| 2026-01-30 | 5.060 | 5.060 | 4.900 | 4.910 | 4.910 | 10,000 |
| 2026-01-29 | 5.030 | 5.050 | 4.900 | 5.050 | 5.050 | 70,000 |
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.