Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 40,000 |
| 2025-08-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-08-01 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 75,000 |
| 2025-07-31 | 3.450 | 3.450 | 3.370 | 3.420 | 3.420 | 75,000 |
| 2025-07-30 | 3.360 | 3.460 | 3.300 | 3.450 | 3.450 | 105,000 |
| 2025-07-29 | 3.370 | 3.380 | 3.360 | 3.370 | 3.370 | 75,000 |
| 2025-07-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-07-25 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 135,000 |
| 2025-07-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 10,000 |
| 2025-07-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2025-07-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2025-07-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2025-07-18 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 5,000 |
| 2025-07-17 | 3.400 | 3.400 | 3.340 | 3.370 | 3.370 | 115,000 |
| 2025-07-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2025-07-15 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 70,000 |
| 2025-07-14 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 2,225,000 |
| 2025-07-11 | 3.460 | 3.500 | 3.450 | 3.500 | 3.500 | 2,525,000 |
| 2025-07-10 | 3.420 | 3.600 | 3.400 | 3.600 | 3.600 | 50,000 |
| 2025-07-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-07-08 | 3.510 | 3.600 | 3.480 | 3.540 | 3.540 | 335,000 |
| 2025-07-07 | 3.600 | 3.610 | 3.580 | 3.580 | 3.580 | 45,000 |
| 2025-07-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-07-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10,000 |
| 2025-07-02 | 3.760 | 3.760 | 3.640 | 3.640 | 3.640 | 2,755,000 |
| 2025-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-06-27 | 3.760 | 3.800 | 3.590 | 3.600 | 3.600 | 130,000 |
| 2025-06-26 | 3.490 | 3.780 | 3.490 | 3.760 | 3.760 | 6,045,000 |
| 2025-06-25 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-06-24 | 3.420 | 3.430 | 3.410 | 3.410 | 3.410 | 160,000 |
| 2025-06-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5,000 |
| 2025-06-20 | 3.450 | 3.450 | 3.400 | 3.420 | 3.420 | 140,000 |
| 2025-06-19 | 3.690 | 3.690 | 3.480 | 3.520 | 3.520 | 355,000 |
| 2025-06-18 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 30,000 |
| 2025-06-17 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-06-16 | 3.690 | 3.690 | 3.630 | 3.630 | 3.630 | 35,000 |
| 2025-06-13 | 3.640 | 3.640 | 3.490 | 3.490 | 3.490 | 65,000 |
| 2025-06-12 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 35,000 |
| 2025-06-11 | 3.650 | 3.650 | 3.550 | 3.650 | 3.650 | 197,500 |
| 2025-06-10 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 15,000 |
| 2025-06-09 | 3.850 | 3.880 | 3.720 | 3.880 | 3.880 | 870,000 |
| 2025-06-06 | 3.810 | 3.850 | 3.810 | 3.850 | 3.850 | 45,000 |
| 2025-06-05 | 3.920 | 3.920 | 3.820 | 3.850 | 3.850 | 175,000 |
| 2025-06-04 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 20,000 |
| 2025-06-03 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 10,000 |
| 2025-06-02 | 3.810 | 3.850 | 3.790 | 3.850 | 3.850 | 90,000 |
| 2025-05-30 | 3.990 | 3.990 | 3.910 | 3.910 | 3.910 | 45,000 |
| 2025-05-29 | 3.990 | 4.050 | 3.990 | 4.040 | 4.040 | 885,000 |
| 2025-05-28 | 3.820 | 4.030 | 3.800 | 3.990 | 3.990 | 305,000 |
| 2025-05-27 | 4.040 | 4.050 | 3.970 | 3.970 | 3.970 | 125,000 |
| 2025-05-26 | 4.000 | 4.120 | 3.990 | 4.060 | 4.060 | 420,000 |
| 2025-05-23 | 4.090 | 4.250 | 4.010 | 4.090 | 4.090 | 925,000 |
| 2025-05-22 | 4.400 | 4.420 | 4.200 | 4.200 | 4.200 | 510,000 |
| 2025-05-21 | 4.520 | 4.570 | 4.490 | 4.520 | 4.520 | 425,000 |
| 2025-05-20 | 4.670 | 4.670 | 4.500 | 4.610 | 4.610 | 410,000 |
| 2025-05-19 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 80,000 |
| 2025-05-16 | 4.780 | 4.810 | 4.720 | 4.720 | 4.720 | 320,000 |
| 2025-05-15 | 4.650 | 4.660 | 4.560 | 4.640 | 4.640 | 20,000 |
| 2025-05-14 | 4.700 | 4.700 | 4.560 | 4.630 | 4.630 | 215,000 |
| 2025-05-13 | 4.730 | 4.730 | 4.510 | 4.510 | 4.510 | 155,000 |
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.