Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 10,000 |
| 2026-01-27 | 5.200 | 5.200 | 5.150 | 5.190 | 5.190 | 90,000 |
| 2026-01-26 | 5.100 | 5.150 | 4.990 | 4.990 | 4.990 | 85,000 |
| 2026-01-23 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 280,000 |
| 2026-01-22 | 4.860 | 5.000 | 4.800 | 5.000 | 5.000 | 40,000 |
| 2026-01-21 | 4.700 | 5.100 | 4.700 | 5.100 | 5.100 | 750,000 |
| 2026-01-20 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 240,000 |
| 2026-01-19 | 4.300 | 4.600 | 4.300 | 4.580 | 4.580 | 515,000 |
| 2026-01-16 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 135,000 |
| 2026-01-15 | 4.200 | 4.210 | 3.940 | 4.100 | 4.100 | 320,000 |
| 2026-01-14 | 4.060 | 4.150 | 4.060 | 4.150 | 4.150 | 215,000 |
| 2026-01-13 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 5,000 |
| 2026-01-12 | 4.050 | 4.050 | 4.000 | 4.020 | 4.020 | 75,000 |
| 2026-01-09 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 20,000 |
| 2026-01-08 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 120,000 |
| 2026-01-07 | 3.970 | 4.090 | 3.970 | 4.080 | 4.080 | 275,000 |
| 2026-01-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 15,000 |
| 2026-01-05 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 40,000 |
| 2026-01-02 | 3.760 | 3.790 | 3.750 | 3.790 | 3.790 | 60,000 |
| 2025-12-31 | 3.790 | 3.850 | 3.600 | 3.700 | 3.700 | 175,000 |
| 2025-12-30 | 3.760 | 3.860 | 3.710 | 3.710 | 3.710 | 80,000 |
| 2025-12-29 | 3.610 | 3.760 | 3.600 | 3.760 | 3.760 | 80,000 |
| 2025-12-24 | 3.640 | 3.700 | 3.400 | 3.600 | 3.600 | 793,338 |
| 2025-12-23 | 3.640 | 3.900 | 3.400 | 3.900 | 3.900 | 370,000 |
| 2025-12-22 | 4.050 | 4.100 | 3.500 | 3.640 | 3.640 | 805,000 |
| 2025-12-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 30,000 |
| 2025-12-18 | 4.050 | 4.050 | 4.010 | 4.050 | 4.050 | 35,000 |
| 2025-12-17 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 30,000 |
| 2025-12-16 | 4.090 | 4.110 | 4.090 | 4.100 | 4.100 | 115,000 |
| 2025-12-15 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 440,000 |
| 2025-12-12 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 225,000 |
| 2025-12-11 | 3.950 | 4.200 | 3.950 | 4.190 | 4.190 | 225,000 |
| 2025-12-10 | 3.900 | 4.000 | 3.900 | 3.920 | 3.920 | 100,000 |
| 2025-12-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,000 |
| 2025-12-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 25,000 |
| 2025-12-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,000 |
| 2025-12-04 | 3.780 | 3.990 | 3.600 | 3.870 | 3.870 | 615,000 |
| 2025-12-03 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 80,000 |
| 2025-12-02 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 10,000 |
| 2025-12-01 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 35,000 |
| 2025-11-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20,000 |
| 2025-11-27 | 3.800 | 3.800 | 3.700 | 3.710 | 3.710 | 15,000 |
| 2025-11-26 | 3.720 | 3.800 | 3.700 | 3.710 | 3.710 | 245,000 |
| 2025-11-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-11-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-11-21 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 30,000 |
| 2025-11-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-11-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-11-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 5,000 |
| 2025-11-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 50,000 |
| 2025-11-14 | 3.990 | 4.000 | 3.990 | 3.990 | 3.990 | 60,000 |
| 2025-11-13 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 35,000 |
| 2025-11-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50,000 |
| 2025-11-11 | 3.910 | 4.040 | 3.910 | 4.040 | 4.040 | 85,000 |
| 2025-11-10 | 3.810 | 4.120 | 3.800 | 3.990 | 3.990 | 1,670,000 |
| 2025-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-11-06 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 30,000 |
| 2025-11-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10,000 |
| 2025-11-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-11-03 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 30,000 |
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.