Vixtel Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2024-11-07 | 3.190 | 3.490 | 3.190 | 3.490 | 3.490 | 25,000 |
| 2024-11-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-05 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 25,000 |
| 2024-11-04 | 3.100 | 3.350 | 3.080 | 3.350 | 3.350 | 50,000 |
| 2024-11-01 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-10-31 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-10-30 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 30,000 |
| 2024-10-29 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-10-28 | 3.020 | 3.020 | 3.010 | 3.010 | 3.010 | 10,000 |
| 2024-10-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-10-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-10-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-10-22 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 25,000 |
| 2024-10-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-10-18 | 3.600 | 3.760 | 3.200 | 3.450 | 3.450 | 1,685,000 |
| 2024-10-17 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 415,000 |
| 2024-10-16 | 3.210 | 3.700 | 3.200 | 3.700 | 3.700 | 110,000 |
| 2024-10-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-10-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-10-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-08 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-10-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-10-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2024-10-03 | 3.010 | 3.200 | 3.010 | 3.200 | 3.200 | 95,000 |
| 2024-10-02 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 20,000 |
| 2024-09-30 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 30,000 |
| 2024-09-27 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 10,000 |
| 2024-09-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-09-25 | 3.000 | 3.100 | 2.920 | 3.050 | 3.050 | 135,000 |
| 2024-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-09-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15,000 |
| 2024-09-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-09-19 | 3.450 | 3.450 | 3.100 | 3.200 | 3.200 | 120,000 |
| 2024-09-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5,000 |
| 2024-09-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,000 |
| 2024-09-11 | 3.130 | 3.130 | 3.050 | 3.050 | 3.050 | 10,000 |
| 2024-09-10 | 3.190 | 3.190 | 3.040 | 3.050 | 3.050 | 85,000 |
| 2024-09-09 | 3.020 | 3.120 | 3.000 | 3.120 | 3.120 | 70,000 |
| 2024-09-05 | 3.100 | 3.180 | 3.050 | 3.160 | 3.160 | 70,000 |
| 2024-09-04 | 3.200 | 3.260 | 3.110 | 3.260 | 3.260 | 80,000 |
| 2024-09-03 | 3.400 | 3.400 | 3.000 | 3.300 | 3.300 | 210,000 |
| 2024-09-02 | 3.450 | 3.490 | 3.300 | 3.380 | 3.380 | 205,000 |
| 2024-08-30 | 3.810 | 3.900 | 3.560 | 3.710 | 3.710 | 215,000 |
| 2024-08-29 | 4.580 | 4.580 | 3.800 | 4.010 | 4.010 | 160,000 |
| 2024-08-28 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-08-27 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2024-08-26 | 3.850 | 3.870 | 3.850 | 3.870 | 3.870 | 25,000 |
| 2024-08-23 | 3.950 | 3.970 | 3.700 | 3.840 | 3.840 | 145,000 |
| 2024-08-22 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 125,000 |
| 2024-08-21 | 4.230 | 4.230 | 3.830 | 3.840 | 3.840 | 335,000 |
| 2024-08-20 | 4.230 | 4.250 | 4.110 | 4.210 | 4.210 | 155,000 |
| 2024-08-19 | 4.330 | 4.330 | 4.200 | 4.320 | 4.320 | 225,000 |
| 2024-08-16 | 4.360 | 4.360 | 4.250 | 4.310 | 4.310 | 260,000 |
| 2024-08-15 | 4.300 | 4.400 | 4.300 | 4.370 | 4.370 | 295,000 |
| 2024-08-14 | 4.380 | 4.400 | 4.320 | 4.320 | 4.320 | 295,000 |
| 2024-08-13 | 4.500 | 4.510 | 4.310 | 4.420 | 4.420 | 260,000 |
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.