Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,851.74 +1,081.68 (+1.60%) CMC Crypto 200
1,444.70 -23.40 (-1.59%)
Vtech Holdings Limited (0303.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 54.900 | 56.300 | 54.900 | 55.800 | 55.800 | 553,434 |
| 23 May 2024 | 55.200 | 55.950 | 54.900 | 55.350 | 55.350 | 466,852 |
| 22 May 2024 | 52.000 | 55.800 | 51.700 | 55.500 | 55.500 | 1,800,200 |
| 21 May 2024 | 50.000 | 50.850 | 49.950 | 50.550 | 50.550 | 379,978 |
| 20 May 2024 | 51.250 | 51.600 | 50.600 | 51.000 | 51.000 | 198,200 |
| 17 May 2024 | 51.250 | 51.600 | 50.700 | 51.200 | 51.200 | 228,300 |
| 16 May 2024 | 51.250 | 51.350 | 49.900 | 51.200 | 51.200 | 370,821 |
| 14 May 2024 | 50.200 | 51.800 | 50.200 | 51.250 | 51.250 | 524,100 |
| 13 May 2024 | 48.650 | 50.350 | 48.450 | 50.100 | 50.100 | 473,890 |
| 10 May 2024 | 47.950 | 48.650 | 47.650 | 48.650 | 48.650 | 670,855 |
| 09 May 2024 | 48.000 | 48.000 | 47.550 | 47.800 | 47.800 | 301,665 |
| 08 May 2024 | 47.100 | 48.000 | 47.100 | 47.500 | 47.500 | 510,246 |
| 07 May 2024 | 46.700 | 47.300 | 46.500 | 47.100 | 47.100 | 419,102 |
| 06 May 2024 | 46.750 | 46.750 | 46.250 | 46.750 | 46.750 | 218,725 |
| 03 May 2024 | 46.000 | 46.850 | 45.900 | 46.550 | 46.550 | 374,100 |
| 02 May 2024 | 45.550 | 45.950 | 45.200 | 45.550 | 45.550 | 394,800 |
| 30 Apr 2024 | 45.100 | 45.500 | 44.850 | 45.350 | 45.350 | 196,390 |
| 29 Apr 2024 | 45.100 | 45.400 | 44.900 | 45.300 | 45.300 | 361,406 |
| 26 Apr 2024 | 44.300 | 45.100 | 44.300 | 44.950 | 44.950 | 277,600 |
| 25 Apr 2024 | 44.600 | 45.100 | 44.300 | 44.300 | 44.300 | 296,900 |
| 24 Apr 2024 | 44.800 | 44.900 | 44.300 | 44.650 | 44.650 | 165,528 |
| 23 Apr 2024 | 44.100 | 45.000 | 44.100 | 44.850 | 44.850 | 250,986 |
| 22 Apr 2024 | 43.200 | 44.000 | 43.200 | 43.950 | 43.950 | 154,500 |
| 19 Apr 2024 | 43.950 | 43.950 | 42.800 | 43.200 | 43.200 | 317,265 |
| 18 Apr 2024 | 43.150 | 44.000 | 42.850 | 43.350 | 43.350 | 245,893 |
| 17 Apr 2024 | 43.800 | 43.800 | 42.800 | 43.200 | 43.200 | 360,500 |
| 16 Apr 2024 | 45.000 | 45.450 | 43.500 | 43.500 | 43.500 | 728,900 |
| 15 Apr 2024 | 45.200 | 45.300 | 45.000 | 45.000 | 45.000 | 363,307 |
| 12 Apr 2024 | 45.700 | 45.800 | 45.250 | 45.300 | 45.300 | 330,054 |
| 11 Apr 2024 | 45.600 | 46.100 | 45.600 | 45.700 | 45.700 | 220,600 |
| 10 Apr 2024 | 45.750 | 46.000 | 45.700 | 45.800 | 45.800 | 182,927 |
| 09 Apr 2024 | 46.200 | 46.200 | 45.600 | 46.000 | 46.000 | 318,381 |
| 08 Apr 2024 | 46.400 | 46.400 | 45.900 | 46.000 | 46.000 | 271,760 |
| 05 Apr 2024 | 46.900 | 46.950 | 46.250 | 46.400 | 46.400 | 168,682 |
| 03 Apr 2024 | 47.250 | 47.550 | 46.800 | 47.000 | 47.000 | 362,700 |
| 02 Apr 2024 | 47.550 | 47.550 | 47.050 | 47.450 | 47.450 | 217,156 |
| 28 Mar 2024 | 47.000 | 48.300 | 46.950 | 47.450 | 47.450 | 660,544 |
| 27 Mar 2024 | 45.850 | 47.000 | 45.850 | 46.950 | 46.950 | 673,428 |
| 26 Mar 2024 | 45.800 | 46.350 | 45.600 | 45.850 | 45.850 | 379,950 |
| 25 Mar 2024 | 46.300 | 46.300 | 45.500 | 45.550 | 45.550 | 218,524 |
| 22 Mar 2024 | 46.950 | 46.950 | 46.050 | 46.300 | 46.300 | 115,404 |
| 21 Mar 2024 | 46.500 | 46.950 | 46.400 | 46.600 | 46.600 | 297,859 |
| 20 Mar 2024 | 46.150 | 46.500 | 45.950 | 46.300 | 46.300 | 178,200 |
| 19 Mar 2024 | 46.000 | 46.200 | 45.500 | 45.850 | 45.850 | 161,228 |
| 18 Mar 2024 | 46.100 | 46.450 | 45.800 | 46.000 | 46.000 | 812,528 |
| 15 Mar 2024 | 46.000 | 46.250 | 45.050 | 46.000 | 46.000 | 5,013,363 |
| 14 Mar 2024 | 45.700 | 46.300 | 45.700 | 45.900 | 45.900 | 248,000 |
| 13 Mar 2024 | 46.200 | 46.250 | 45.700 | 45.700 | 45.700 | 175,202 |
| 12 Mar 2024 | 46.500 | 46.500 | 45.650 | 46.100 | 46.100 | 254,110 |
| 11 Mar 2024 | 45.950 | 46.300 | 45.600 | 46.250 | 46.250 | 290,824 |
| 08 Mar 2024 | 46.000 | 46.000 | 45.600 | 45.750 | 45.750 | 151,600 |
| 07 Mar 2024 | 45.700 | 46.300 | 45.700 | 45.900 | 45.900 | 249,687 |
| 06 Mar 2024 | 46.550 | 46.600 | 45.550 | 45.600 | 45.600 | 256,300 |
| 05 Mar 2024 | 46.050 | 46.700 | 45.750 | 46.500 | 46.500 | 585,727 |
| 04 Mar 2024 | 45.600 | 46.200 | 45.000 | 46.050 | 46.050 | 501,108 |
| 01 Mar 2024 | 45.250 | 45.850 | 45.100 | 45.600 | 45.600 | 415,600 |
| 29 Feb 2024 | 45.100 | 46.000 | 45.100 | 45.250 | 45.250 | 526,800 |
| 28 Feb 2024 | 45.650 | 45.650 | 45.050 | 45.050 | 45.050 | 523,400 |
| 27 Feb 2024 | 46.000 | 46.300 | 45.400 | 45.650 | 45.650 | 571,463 |
| 26 Feb 2024 | 46.200 | 46.600 | 45.500 | 46.000 | 46.000 | 413,500 |
| 23 Feb 2024 | 46.850 | 47.200 | 46.400 | 46.550 | 46.550 | 223,064 |
| 22 Feb 2024 | 46.350 | 46.950 | 46.350 | 46.850 | 46.850 | 264,100 |
| 21 Feb 2024 | 46.450 | 47.150 | 46.050 | 46.350 | 46.350 | 396,615 |
| 20 Feb 2024 | 46.500 | 46.800 | 45.900 | 46.500 | 46.500 | 203,262 |
| 19 Feb 2024 | 45.500 | 46.600 | 45.500 | 46.400 | 46.400 | 292,400 |
| 16 Feb 2024 | 45.800 | 45.900 | 45.250 | 45.500 | 45.500 | 234,550 |
| 15 Feb 2024 | 45.500 | 46.100 | 45.200 | 45.650 | 45.650 | 430,800 |
| 14 Feb 2024 | 45.900 | 46.200 | 44.050 | 45.600 | 45.600 | 365,450 |
| 09 Feb 2024 | 46.250 | 46.250 | 45.800 | 46.200 | 46.200 | 56,600 |
| 08 Feb 2024 | 46.100 | 47.000 | 46.100 | 46.300 | 46.300 | 176,000 |
| 07 Feb 2024 | 47.050 | 47.150 | 45.900 | 45.950 | 45.950 | 217,583 |
| 06 Feb 2024 | 46.000 | 47.300 | 45.350 | 46.900 | 46.900 | 443,081 |
| 05 Feb 2024 | 45.650 | 45.950 | 44.850 | 45.550 | 45.550 | 292,243 |
| 02 Feb 2024 | 46.200 | 46.350 | 45.400 | 45.650 | 45.650 | 128,200 |
| 01 Feb 2024 | 45.450 | 46.350 | 45.450 | 46.200 | 46.200 | 227,700 |
| 31 Jan 2024 | 45.750 | 45.900 | 45.000 | 45.300 | 45.300 | 349,400 |
| 30 Jan 2024 | 46.250 | 46.250 | 45.500 | 45.750 | 45.750 | 170,400 |
| 29 Jan 2024 | 46.800 | 46.950 | 45.700 | 46.250 | 46.250 | 208,110 |
| 26 Jan 2024 | 46.050 | 47.550 | 46.050 | 47.200 | 47.200 | 488,200 |
| 25 Jan 2024 | 46.450 | 46.450 | 45.650 | 46.150 | 46.150 | 190,900 |
| 24 Jan 2024 | 45.850 | 46.300 | 45.300 | 46.200 | 46.200 | 123,596 |
| 23 Jan 2024 | 45.300 | 45.950 | 45.300 | 45.850 | 45.850 | 308,100 |
| 22 Jan 2024 | 45.200 | 45.400 | 44.800 | 45.250 | 45.250 | 201,143 |
| 19 Jan 2024 | 45.450 | 45.600 | 44.500 | 45.200 | 45.200 | 251,900 |
| 18 Jan 2024 | 45.700 | 45.900 | 45.200 | 45.650 | 45.650 | 177,760 |
| 17 Jan 2024 | 46.600 | 46.800 | 45.400 | 45.700 | 45.700 | 544,400 |
| 16 Jan 2024 | 47.400 | 47.550 | 47.050 | 47.050 | 47.050 | 96,500 |
| 15 Jan 2024 | 47.050 | 47.700 | 47.000 | 47.500 | 47.500 | 73,370 |
| 12 Jan 2024 | 47.500 | 47.800 | 47.250 | 47.500 | 47.500 | 103,424 |
| 11 Jan 2024 | 47.000 | 47.850 | 46.950 | 47.600 | 47.600 | 419,736 |
| 10 Jan 2024 | 47.050 | 47.500 | 46.900 | 47.100 | 47.100 | 169,500 |
| 09 Jan 2024 | 46.450 | 47.200 | 46.450 | 47.050 | 47.050 | 205,900 |
| 08 Jan 2024 | 45.700 | 46.500 | 45.500 | 46.450 | 46.450 | 313,255 |
| 05 Jan 2024 | 46.750 | 46.750 | 45.300 | 45.700 | 45.700 | 251,923 |
| 04 Jan 2024 | 46.750 | 47.100 | 46.450 | 47.050 | 47.050 | 154,949 |
| 03 Jan 2024 | 47.000 | 47.250 | 46.150 | 46.750 | 46.750 | 141,093 |
| 02 Jan 2024 | 47.150 | 47.700 | 46.950 | 47.300 | 47.300 | 98,900 |
| 29 Dec 2023 | 47.000 | 47.400 | 46.950 | 47.150 | 47.150 | 90,900 |
| 28 Dec 2023 | 46.800 | 47.600 | 46.800 | 47.300 | 47.300 | 180,100 |
| 27 Dec 2023 | 47.050 | 47.400 | 46.700 | 46.850 | 46.850 | 148,595 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.