Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.010 | 4.010 | 3.950 | 3.980 | 3.980 | 685,000 |
| 2025-10-30 | 3.900 | 4.030 | 3.900 | 4.020 | 4.020 | 1,440,000 |
| 2025-10-28 | 3.900 | 4.030 | 3.900 | 4.030 | 4.030 | 1,285,000 |
| 2025-10-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 15,000 |
| 2025-10-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 55,000 |
| 2025-10-23 | 3.980 | 4.080 | 3.980 | 4.020 | 4.020 | 275,000 |
| 2025-10-22 | 3.950 | 3.950 | 3.900 | 3.920 | 3.920 | 75,000 |
| 2025-10-21 | 3.940 | 3.980 | 3.910 | 3.980 | 3.980 | 60,000 |
| 2025-10-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 375,000 |
| 2025-10-17 | 4.080 | 4.080 | 3.920 | 3.950 | 3.950 | 375,000 |
| 2025-10-16 | 4.000 | 4.100 | 3.980 | 4.080 | 4.080 | 2,745,000 |
| 2025-10-15 | 4.040 | 4.040 | 3.980 | 4.000 | 4.000 | 2,510,000 |
| 2025-10-14 | 4.000 | 4.050 | 3.950 | 4.050 | 4.050 | 1,330,000 |
| 2025-10-13 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 3,860,000 |
| 2025-10-10 | 4.180 | 4.180 | 4.130 | 4.130 | 4.130 | 15,000 |
| 2025-10-09 | 4.150 | 4.200 | 4.150 | 4.160 | 4.160 | 530,000 |
| 2025-10-08 | 4.210 | 4.210 | 4.030 | 4.190 | 4.190 | 1,135,000 |
| 2025-10-06 | 4.200 | 4.210 | 4.200 | 4.210 | 4.210 | 10,000 |
| 2025-10-03 | 4.250 | 4.250 | 4.090 | 4.110 | 4.110 | 210,000 |
| 2025-10-02 | 4.350 | 4.350 | 4.090 | 4.130 | 4.130 | 4,955,000 |
| 2025-09-30 | 4.290 | 4.330 | 4.190 | 4.250 | 4.250 | 505,000 |
| 2025-09-29 | 4.200 | 4.360 | 4.170 | 4.290 | 4.290 | 1,445,000 |
| 2025-09-26 | 4.190 | 4.330 | 4.000 | 4.090 | 4.090 | 500,000 |
| 2025-09-25 | 4.250 | 4.400 | 4.180 | 4.180 | 4.180 | 340,000 |
| 2025-09-24 | 4.010 | 4.200 | 4.010 | 4.190 | 4.190 | 95,000 |
| 2025-09-23 | 4.000 | 4.170 | 4.000 | 4.100 | 4.100 | 365,000 |
| 2025-09-22 | 4.140 | 4.150 | 4.000 | 4.090 | 4.090 | 445,000 |
| 2025-09-19 | 4.050 | 4.100 | 4.000 | 4.100 | 4.100 | 615,000 |
| 2025-09-18 | 3.990 | 4.090 | 3.990 | 4.050 | 4.050 | 735,000 |
| 2025-09-17 | 4.000 | 4.200 | 3.980 | 4.000 | 4.000 | 390,000 |
| 2025-09-16 | 3.900 | 4.200 | 3.900 | 4.080 | 4.080 | 395,000 |
| 2025-09-15 | 4.000 | 4.070 | 4.000 | 4.000 | 4.000 | 420,000 |
| 2025-09-12 | 3.980 | 4.040 | 3.800 | 4.000 | 4.000 | 715,000 |
| 2025-09-11 | 3.950 | 4.100 | 3.860 | 3.980 | 3.980 | 1,075,000 |
| 2025-09-10 | 4.280 | 4.900 | 3.890 | 3.930 | 3.930 | 2,195,000 |
| 2025-09-09 | 3.750 | 3.770 | 3.630 | 3.730 | 3.730 | 95,000 |
| 2025-09-08 | 3.800 | 3.800 | 3.630 | 3.750 | 3.750 | 255,000 |
| 2025-09-05 | 3.580 | 3.800 | 3.480 | 3.610 | 3.610 | 1,745,000 |
| 2025-09-04 | 3.400 | 3.500 | 3.300 | 3.500 | 3.500 | 585,000 |
| 2025-09-03 | 3.310 | 3.400 | 3.090 | 3.390 | 3.390 | 1,310,000 |
| 2025-09-02 | 3.410 | 3.450 | 3.200 | 3.230 | 3.230 | 1,460,000 |
| 2025-09-01 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 345,000 |
| 2025-08-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-08-28 | 3.740 | 3.760 | 3.630 | 3.630 | 3.630 | 345,000 |
| 2025-08-27 | 3.510 | 3.800 | 3.500 | 3.700 | 3.700 | 2,475,000 |
| 2025-08-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-08-25 | 3.550 | 3.550 | 3.450 | 3.510 | 3.510 | 65,000 |
| 2025-08-22 | 3.560 | 3.640 | 3.550 | 3.640 | 3.640 | 50,000 |
| 2025-08-21 | 3.810 | 3.810 | 3.590 | 3.760 | 3.760 | 40,000 |
| 2025-08-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-08-19 | 3.660 | 3.830 | 3.650 | 3.830 | 3.830 | 35,000 |
| 2025-08-18 | 3.890 | 3.900 | 3.870 | 3.870 | 3.870 | 40,000 |
| 2025-08-15 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 85,000 |
| 2025-08-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-08-13 | 3.350 | 3.480 | 3.300 | 3.470 | 3.470 | 340,000 |
| 2025-08-12 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-08-11 | 3.360 | 3.480 | 3.360 | 3.480 | 3.480 | 40,000 |
| 2025-08-08 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 10,000 |
| 2025-08-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-08-06 | 3.400 | 3.450 | 3.400 | 3.430 | 3.430 | 115,000 |
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.