Vtech Holdings Limited (HKG:0303)
Hong Kong · Delayed Price · Currency is HKD 59.05
-1.00 (-1.67%)
At close: Mar 26, 2026
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 59.90 | 60.15 | 58.85 | 59.05 | - | -1.67% | 349,710 |
| Mar 25, 2026 | 60.10 | 60.60 | 59.30 | 60.05 | 60.05 | -0.33% | 687,500 |
| Mar 24, 2026 | 59.65 | 60.55 | 59.65 | 60.25 | 60.25 | 1.01% | 484,700 |
| Mar 23, 2026 | 60.50 | 60.70 | 59.25 | 59.65 | 59.65 | -1.81% | 746,337 |
| Mar 20, 2026 | 61.20 | 61.60 | 60.50 | 60.75 | 60.75 | -0.82% | 1,596,561 |
| Mar 19, 2026 | 61.00 | 61.75 | 60.90 | 61.25 | 61.25 | -0.57% | 385,729 |
| Mar 18, 2026 | 60.95 | 61.80 | 60.80 | 61.60 | 61.60 | 1.32% | 301,380 |
| Mar 17, 2026 | 61.30 | 61.55 | 60.80 | 60.80 | 60.80 | -0.82% | 482,000 |
| Mar 16, 2026 | 61.75 | 61.75 | 60.05 | 61.30 | 61.30 | 0.08% | 327,426 |
| Mar 13, 2026 | 61.25 | 61.60 | 60.25 | 61.25 | 61.25 | - | 771,958 |
| Mar 12, 2026 | 62.00 | 62.70 | 60.95 | 61.25 | 61.25 | -1.92% | 630,371 |
| Mar 11, 2026 | 63.00 | 63.95 | 62.05 | 62.45 | 62.45 | -0.87% | 512,970 |
| Mar 10, 2026 | 62.30 | 63.40 | 62.00 | 63.00 | 63.00 | 0.56% | 1,039,801 |
| Mar 9, 2026 | 62.05 | 62.80 | 60.60 | 62.65 | 62.65 | -0.32% | 1,077,400 |
| Mar 6, 2026 | 62.75 | 63.20 | 62.10 | 62.85 | 62.85 | 0.16% | 885,054 |
| Mar 5, 2026 | 62.65 | 64.20 | 62.35 | 62.75 | 62.75 | 0.16% | 694,852 |
| Mar 4, 2026 | 63.65 | 63.65 | 62.00 | 62.65 | 62.65 | -1.57% | 808,339 |
| Mar 3, 2026 | 64.40 | 64.75 | 62.85 | 63.65 | 63.65 | -1.93% | 1,290,698 |
| Mar 2, 2026 | 64.50 | 65.60 | 64.20 | 64.90 | 64.90 | 0.54% | 808,300 |
| Feb 27, 2026 | 65.95 | 65.95 | 63.85 | 64.55 | 64.55 | -3.08% | 654,700 |
| Feb 26, 2026 | 65.25 | 66.60 | 65.25 | 66.60 | 66.60 | 1.91% | 1,321,201 |
| Feb 25, 2026 | 64.80 | 65.35 | 63.10 | 65.35 | 65.35 | 0.85% | 645,706 |
| Feb 24, 2026 | 63.00 | 65.00 | 63.00 | 64.80 | 64.80 | 1.49% | 1,600,715 |
| Feb 23, 2026 | 62.60 | 64.20 | 62.05 | 63.85 | 63.85 | 2.16% | 1,151,444 |
| Feb 20, 2026 | 63.60 | 63.60 | 61.60 | 62.50 | 62.50 | -1.11% | 1,191,509 |
| Feb 16, 2026 | 63.30 | 63.45 | 62.50 | 63.20 | 63.20 | -0.39% | 362,100 |
| Feb 13, 2026 | 64.00 | 64.00 | 62.70 | 63.45 | 63.45 | -1.63% | 671,814 |
| Feb 12, 2026 | 63.65 | 64.50 | 62.90 | 64.50 | 64.50 | 1.34% | 826,577 |
| Feb 11, 2026 | 63.00 | 64.20 | 63.00 | 63.65 | 63.65 | 0.16% | 627,151 |
| Feb 10, 2026 | 62.50 | 63.55 | 62.25 | 63.55 | 63.55 | 1.60% | 964,298 |
| Feb 9, 2026 | 62.45 | 63.45 | 62.15 | 62.55 | 62.55 | 0.16% | 535,831 |
| Feb 6, 2026 | 61.60 | 62.50 | 61.40 | 62.45 | 62.45 | -0.16% | 629,016 |
| Feb 5, 2026 | 61.00 | 62.55 | 60.70 | 62.55 | 62.55 | 2.54% | 864,200 |
| Feb 4, 2026 | 62.00 | 62.45 | 60.50 | 61.00 | 61.00 | -0.89% | 947,900 |
| Feb 3, 2026 | 61.45 | 62.20 | 60.80 | 61.55 | 61.55 | -0.49% | 998,758 |
| Feb 2, 2026 | 60.65 | 61.85 | 60.65 | 61.85 | 61.85 | 1.48% | 892,885 |
| Jan 30, 2026 | 60.50 | 62.45 | 60.50 | 60.95 | 60.95 | 0.08% | 1,723,695 |
| Jan 29, 2026 | 60.20 | 60.90 | 59.95 | 60.90 | 60.90 | 1.16% | 953,275 |
| Jan 28, 2026 | 60.25 | 61.50 | 59.80 | 60.20 | 60.20 | -1.63% | 826,051 |
| Jan 27, 2026 | 60.00 | 61.30 | 60.00 | 61.20 | 61.20 | 2.00% | 798,463 |
| Jan 26, 2026 | 60.00 | 60.30 | 59.80 | 60.00 | 60.00 | -0.08% | 433,620 |
| Jan 23, 2026 | 59.30 | 60.40 | 59.30 | 60.05 | 60.05 | 0.17% | 448,989 |
| Jan 22, 2026 | 60.40 | 60.50 | 59.40 | 59.95 | 59.95 | -1.64% | 1,045,045 |
| Jan 21, 2026 | 61.20 | 61.20 | 60.55 | 60.95 | 60.95 | -0.73% | 528,648 |
| Jan 20, 2026 | 61.60 | 61.90 | 61.00 | 61.40 | 61.40 | -1.05% | 1,047,173 |
| Jan 19, 2026 | 62.70 | 62.85 | 61.45 | 62.05 | 62.05 | -1.04% | 333,000 |
| Jan 16, 2026 | 61.80 | 62.80 | 61.45 | 62.70 | 62.70 | 1.46% | 518,303 |
| Jan 15, 2026 | 61.00 | 62.00 | 61.00 | 61.80 | 61.80 | 0.90% | 255,380 |
| Jan 14, 2026 | 61.30 | 61.60 | 61.00 | 61.25 | 61.25 | -0.49% | 538,003 |
| Jan 13, 2026 | 60.80 | 62.10 | 60.80 | 61.55 | 61.55 | 1.23% | 455,033 |