Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 65,000 |
| 2025-02-07 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 65,000 |
| 2025-02-06 | 4.090 | 4.090 | 3.900 | 3.990 | 3.990 | 60,000 |
| 2025-02-05 | 4.010 | 4.010 | 3.950 | 4.000 | 4.000 | 60,000 |
| 2025-02-04 | 4.370 | 4.370 | 3.950 | 4.040 | 4.040 | 215,000 |
| 2025-02-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 50,000 |
| 2025-01-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-01-27 | 4.100 | 4.370 | 4.040 | 4.250 | 4.250 | 10,110,000 |
| 2025-01-24 | 3.970 | 4.060 | 3.970 | 4.020 | 4.020 | 50,000 |
| 2025-01-23 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 10,000 |
| 2025-01-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-21 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 40,000 |
| 2025-01-20 | 3.960 | 4.010 | 3.920 | 4.010 | 4.010 | 1,015,000 |
| 2025-01-17 | 4.000 | 4.000 | 3.890 | 3.890 | 3.890 | 75,000 |
| 2025-01-16 | 4.000 | 4.020 | 3.950 | 4.020 | 4.020 | 55,000 |
| 2025-01-15 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 30,000 |
| 2025-01-14 | 4.100 | 4.150 | 3.970 | 4.050 | 4.050 | 10,065,000 |
| 2025-01-13 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 5,025,000 |
| 2025-01-10 | 4.000 | 4.050 | 3.930 | 4.000 | 4.000 | 110,000 |
| 2025-01-09 | 4.020 | 4.020 | 3.950 | 4.000 | 4.000 | 65,000 |
| 2025-01-08 | 4.050 | 4.150 | 3.960 | 3.960 | 3.960 | 100,000 |
| 2025-01-07 | 4.010 | 4.010 | 3.950 | 4.010 | 4.010 | 130,000 |
| 2025-01-06 | 4.020 | 4.100 | 4.010 | 4.050 | 4.050 | 280,000 |
| 2025-01-03 | 4.010 | 4.020 | 3.910 | 4.020 | 4.020 | 425,000 |
| 2025-01-02 | 4.000 | 4.020 | 3.950 | 4.010 | 4.010 | 370,000 |
| 2024-12-31 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-12-30 | 4.010 | 4.060 | 3.950 | 4.020 | 4.020 | 1,265,000 |
| 2024-12-27 | 4.010 | 4.020 | 4.000 | 4.010 | 4.010 | 1,590,000 |
| 2024-12-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-12-23 | 4.000 | 4.030 | 4.000 | 4.020 | 4.020 | 745,000 |
| 2024-12-20 | 4.020 | 4.100 | 3.920 | 4.010 | 4.010 | 750,000 |
| 2024-12-19 | 3.980 | 4.020 | 3.900 | 4.020 | 4.020 | 770,000 |
| 2024-12-18 | 3.940 | 3.980 | 3.910 | 3.980 | 3.980 | 650,000 |
| 2024-12-17 | 4.060 | 4.100 | 3.940 | 3.940 | 3.940 | 705,000 |
| 2024-12-16 | 4.030 | 4.090 | 3.880 | 4.080 | 4.080 | 730,000 |
| 2024-12-13 | 4.070 | 4.110 | 3.660 | 4.080 | 4.080 | 1,000,000 |
| 2024-12-12 | 4.300 | 4.300 | 3.980 | 4.000 | 4.000 | 1,760,000 |
| 2024-12-11 | 3.960 | 4.350 | 3.400 | 4.300 | 4.300 | 835,000 |
| 2024-12-10 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-12-09 | 4.040 | 4.090 | 3.950 | 3.960 | 3.960 | 865,000 |
| 2024-12-06 | 4.090 | 4.200 | 3.900 | 4.090 | 4.090 | 1,075,000 |
| 2024-12-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-12-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-12-03 | 3.940 | 3.990 | 3.800 | 3.800 | 3.800 | 595,000 |
| 2024-12-02 | 3.920 | 3.960 | 3.700 | 3.950 | 3.950 | 675,000 |
| 2024-11-29 | 3.890 | 4.000 | 3.870 | 3.920 | 3.920 | 510,000 |
| 2024-11-28 | 4.050 | 4.180 | 3.800 | 3.850 | 3.850 | 515,000 |
| 2024-11-27 | 4.250 | 4.400 | 3.950 | 4.040 | 4.040 | 720,000 |
| 2024-11-26 | 3.850 | 4.200 | 3.820 | 4.200 | 4.200 | 460,000 |
| 2024-11-25 | 3.850 | 3.940 | 3.630 | 3.850 | 3.850 | 800,000 |
| 2024-11-22 | 4.000 | 4.080 | 3.870 | 4.000 | 4.000 | 865,000 |
| 2024-11-21 | 3.870 | 4.000 | 3.870 | 4.000 | 4.000 | 790,000 |
| 2024-11-20 | 3.570 | 3.860 | 3.570 | 3.860 | 3.860 | 1,185,000 |
| 2024-11-19 | 3.450 | 3.580 | 3.260 | 3.580 | 3.580 | 110,000 |
| 2024-11-18 | 3.300 | 3.450 | 3.250 | 3.450 | 3.450 | 50,000 |
| 2024-11-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-11-14 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 40,000 |
| 2024-11-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2024-11-12 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2024-11-11 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
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.