Vtech Holdings Limited (HKG:0303)
Hong Kong · Delayed Price · Currency is HKD 61.35
+0.45 (0.74%)
Sep 5, 2025, 4:08 PM HKT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.05 | 61.85 | 60.20 | 61.35 | 61.35 | 0.74% | 789,295 |
| Sep 4, 2025 | 62.50 | 62.50 | 60.10 | 60.90 | 60.90 | -1.69% | 629,374 |
| Sep 3, 2025 | 61.95 | 62.80 | 61.75 | 61.95 | 61.95 | 1.06% | 618,265 |
| Sep 2, 2025 | 62.85 | 62.85 | 61.00 | 61.30 | 61.30 | -2.47% | 515,100 |
| Sep 1, 2025 | 62.25 | 63.20 | 61.90 | 62.85 | 62.85 | - | 391,167 |
| Aug 29, 2025 | 63.30 | 63.30 | 62.30 | 62.85 | 62.85 | -0.71% | 612,843 |
| Aug 28, 2025 | 63.20 | 63.55 | 62.80 | 63.30 | 63.30 | -0.39% | 469,000 |
| Aug 27, 2025 | 62.55 | 64.15 | 62.05 | 63.55 | 63.55 | 1.60% | 841,514 |
| Aug 26, 2025 | 62.60 | 62.85 | 62.10 | 62.55 | 62.55 | 0.16% | 407,751 |
| Aug 25, 2025 | 62.50 | 62.95 | 61.70 | 62.45 | 62.45 | 1.05% | 533,942 |
| Aug 22, 2025 | 61.50 | 62.20 | 61.50 | 61.80 | 61.80 | 0.90% | 542,100 |
| Aug 21, 2025 | 62.50 | 62.50 | 60.85 | 61.25 | 61.25 | -1.37% | 542,679 |
| Aug 20, 2025 | 62.25 | 62.50 | 61.00 | 62.10 | 62.10 | -0.96% | 540,582 |
| Aug 19, 2025 | 60.80 | 62.70 | 60.80 | 62.70 | 62.70 | 2.28% | 821,873 |
| Aug 18, 2025 | 62.60 | 63.05 | 61.05 | 61.30 | 61.30 | -3.08% | 1,108,346 |
| Aug 15, 2025 | 62.95 | 63.45 | 61.80 | 63.25 | 63.25 | 0.40% | 726,415 |
| Aug 14, 2025 | 63.80 | 63.80 | 62.40 | 63.00 | 63.00 | -0.32% | 533,300 |
| Aug 13, 2025 | 63.30 | 63.80 | 62.45 | 63.20 | 63.20 | -0.24% | 883,630 |
| Aug 12, 2025 | 61.60 | 63.50 | 61.30 | 63.35 | 63.35 | 2.10% | 988,777 |
| Aug 11, 2025 | 61.50 | 62.65 | 61.40 | 62.05 | 62.05 | 0.24% | 938,300 |
| Aug 8, 2025 | 61.40 | 63.20 | 61.25 | 61.90 | 61.90 | 0.98% | 1,009,000 |
| Aug 7, 2025 | 60.40 | 61.85 | 60.00 | 61.30 | 61.30 | 1.49% | 978,899 |
| Aug 6, 2025 | 59.30 | 60.50 | 59.00 | 60.40 | 60.40 | 1.85% | 1,213,814 |
| Aug 5, 2025 | 58.75 | 59.30 | 58.15 | 59.30 | 59.30 | 0.85% | 675,092 |
| Aug 4, 2025 | 57.85 | 58.90 | 56.90 | 58.80 | 58.80 | 1.64% | 497,437 |
| Aug 1, 2025 | 58.40 | 58.80 | 57.40 | 57.85 | 57.85 | -0.77% | 1,002,438 |
| Jul 31, 2025 | 57.60 | 59.25 | 57.50 | 58.30 | 58.30 | -0.34% | 1,098,417 |
| Jul 30, 2025 | 58.70 | 59.00 | 58.20 | 58.50 | 58.50 | -0.34% | 909,908 |
| Jul 29, 2025 | 57.40 | 58.70 | 56.70 | 58.70 | 58.70 | 2.35% | 1,433,285 |
| Jul 28, 2025 | 56.25 | 57.40 | 56.15 | 57.35 | 57.35 | 1.96% | 1,319,700 |
| Jul 25, 2025 | 56.10 | 56.45 | 55.70 | 56.25 | 56.25 | - | 1,168,459 |
| Jul 24, 2025 | 56.35 | 56.50 | 56.00 | 56.25 | 56.25 | -0.18% | 678,143 |
| Jul 23, 2025 | 56.95 | 56.95 | 55.95 | 56.35 | 56.35 | -1.05% | 686,561 |
| Jul 22, 2025 | 56.50 | 57.60 | 56.50 | 56.95 | 56.95 | 0.62% | 907,984 |
| Jul 21, 2025 | 56.00 | 56.60 | 55.50 | 56.60 | 56.60 | 2.63% | 770,758 |
| Jul 18, 2025 | 55.25 | 55.60 | 55.00 | 55.15 | 55.15 | -0.09% | 471,600 |
| Jul 17, 2025 | 55.60 | 55.60 | 54.20 | 55.20 | 55.20 | -6.44% | 971,697 |
| Jul 16, 2025 | 59.20 | 59.30 | 58.70 | 59.00 | 55.55 | - | 1,186,253 |
| Jul 15, 2025 | 58.80 | 59.00 | 58.05 | 59.00 | 55.55 | 0.43% | 1,239,900 |
| Jul 14, 2025 | 58.20 | 58.90 | 58.20 | 58.75 | 55.31 | 0.43% | 672,270 |
| Jul 11, 2025 | 58.70 | 58.80 | 58.15 | 58.50 | 55.08 | -0.34% | 623,300 |
| Jul 10, 2025 | 58.55 | 58.80 | 58.15 | 58.70 | 55.26 | 0.34% | 497,800 |
| Jul 9, 2025 | 58.30 | 58.70 | 57.20 | 58.50 | 55.08 | 0.34% | 996,700 |
| Jul 8, 2025 | 58.50 | 58.70 | 58.00 | 58.30 | 54.89 | -0.34% | 829,189 |
| Jul 7, 2025 | 58.40 | 58.65 | 57.50 | 58.50 | 55.08 | 0.17% | 803,800 |
| Jul 4, 2025 | 58.35 | 58.50 | 58.00 | 58.40 | 54.98 | 0.09% | 409,683 |
| Jul 3, 2025 | 57.70 | 58.60 | 56.50 | 58.35 | 54.94 | 1.21% | 978,908 |
| Jul 2, 2025 | 56.95 | 57.90 | 56.20 | 57.65 | 54.28 | 1.23% | 1,339,412 |
| Jun 30, 2025 | 57.30 | 57.70 | 56.60 | 56.95 | 53.62 | -0.61% | 870,098 |
| Jun 27, 2025 | 57.00 | 57.50 | 56.60 | 57.30 | 53.95 | 0.70% | 698,300 |