Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.780 | 4.780 | 4.730 | 4.730 | 4.730 | 55,000 |
| 2025-05-09 | 4.710 | 4.750 | 4.680 | 4.700 | 4.700 | 85,000 |
| 2025-05-08 | 4.730 | 4.770 | 4.670 | 4.700 | 4.700 | 600,000 |
| 2025-05-07 | 4.700 | 4.800 | 4.600 | 4.730 | 4.730 | 2,930,000 |
| 2025-05-06 | 4.860 | 4.880 | 4.680 | 4.750 | 4.750 | 2,385,000 |
| 2025-05-02 | 4.820 | 4.880 | 4.600 | 4.720 | 4.720 | 185,000 |
| 2025-04-30 | 5.120 | 5.120 | 5.010 | 5.010 | 5.010 | 60,000 |
| 2025-04-29 | 5.140 | 5.140 | 5.050 | 5.130 | 5.130 | 80,000 |
| 2025-04-28 | 5.220 | 5.230 | 5.100 | 5.100 | 5.100 | 270,000 |
| 2025-04-25 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 635,000 |
| 2025-04-24 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 250,000 |
| 2025-04-23 | 5.400 | 5.600 | 5.400 | 5.590 | 5.590 | 510,000 |
| 2025-04-22 | 5.400 | 5.470 | 5.400 | 5.470 | 5.470 | 115,000 |
| 2025-04-17 | 5.430 | 5.430 | 5.400 | 5.420 | 5.420 | 45,000 |
| 2025-04-16 | 5.450 | 5.450 | 5.440 | 5.440 | 5.440 | 50,000 |
| 2025-04-15 | 5.460 | 5.480 | 5.460 | 5.460 | 5.460 | 125,000 |
| 2025-04-14 | 5.600 | 5.700 | 5.460 | 5.460 | 5.460 | 75,000 |
| 2025-04-11 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-04-10 | 4.650 | 5.050 | 4.640 | 5.000 | 5.000 | 110,000 |
| 2025-04-09 | 4.590 | 4.650 | 4.590 | 4.650 | 4.650 | 60,000 |
| 2025-04-08 | 4.570 | 4.590 | 4.570 | 4.590 | 4.590 | 60,000 |
| 2025-04-07 | 5.010 | 5.010 | 4.470 | 4.490 | 4.490 | 100,000 |
| 2025-04-03 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2025-04-02 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 20,000 |
| 2025-04-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-03-31 | 5.160 | 5.190 | 5.120 | 5.120 | 5.120 | 70,000 |
| 2025-03-28 | 5.190 | 5.190 | 5.060 | 5.170 | 5.170 | 75,000 |
| 2025-03-27 | 5.200 | 5.210 | 5.200 | 5.200 | 5.200 | 35,000 |
| 2025-03-26 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 105,000 |
| 2025-03-25 | 5.330 | 5.350 | 5.330 | 5.330 | 5.330 | 40,000 |
| 2025-03-24 | 5.340 | 5.400 | 5.290 | 5.330 | 5.330 | 55,000 |
| 2025-03-21 | 5.470 | 5.600 | 5.000 | 5.300 | 5.300 | 270,000 |
| 2025-03-20 | 5.720 | 6.800 | 5.550 | 5.800 | 5.800 | 1,598,000 |
| 2025-03-19 | 4.350 | 5.650 | 4.310 | 5.650 | 5.650 | 650,000 |
| 2025-03-18 | 4.130 | 4.350 | 4.130 | 4.300 | 4.300 | 195,000 |
| 2025-03-17 | 4.100 | 4.150 | 4.050 | 4.120 | 4.120 | 360,000 |
| 2025-03-14 | 4.000 | 4.090 | 3.980 | 4.080 | 4.080 | 190,000 |
| 2025-03-13 | 4.020 | 4.060 | 3.990 | 4.030 | 4.030 | 155,000 |
| 2025-03-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-03-11 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 42,500 |
| 2025-03-10 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 335,000 |
| 2025-03-07 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 75,000 |
| 2025-03-06 | 4.000 | 4.030 | 4.000 | 4.020 | 4.020 | 40,000 |
| 2025-03-05 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 50,000 |
| 2025-03-04 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 10,000 |
| 2025-03-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 15,000 |
| 2025-02-28 | 3.960 | 3.990 | 3.960 | 3.960 | 3.960 | 20,000 |
| 2025-02-27 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 50,000 |
| 2025-02-26 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 30,000 |
| 2025-02-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2025-02-24 | 3.950 | 4.010 | 3.950 | 4.000 | 4.000 | 85,000 |
| 2025-02-21 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 130,000 |
| 2025-02-20 | 3.990 | 4.000 | 3.950 | 3.950 | 3.950 | 100,000 |
| 2025-02-19 | 3.940 | 3.990 | 3.940 | 3.980 | 3.980 | 40,000 |
| 2025-02-18 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 20,000 |
| 2025-02-17 | 4.000 | 4.000 | 3.960 | 3.990 | 3.990 | 35,000 |
| 2025-02-14 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 45,000 |
| 2025-02-13 | 4.000 | 4.000 | 3.950 | 3.990 | 3.990 | 75,000 |
| 2025-02-12 | 4.000 | 4.020 | 3.950 | 4.010 | 4.010 | 1,330,000 |
| 2025-02-11 | 3.950 | 4.100 | 3.950 | 4.050 | 4.050 | 3,935,000 |
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.