Vtech Holdings Limited (HKG:0303)
Hong Kong · Delayed Price · Currency is HKD 58.80
-8.10 (-12.11%)
Nov 14, 2025, 4:08 PM HKT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 62.90 | 63.10 | 58.00 | 58.80 | 58.80 | -12.11% | 5,799,071 |
| Nov 13, 2025 | 66.75 | 67.90 | 66.30 | 66.90 | 66.90 | -0.45% | 621,511 |
| Nov 12, 2025 | 65.85 | 67.20 | 65.25 | 67.20 | 67.20 | 1.82% | 739,480 |
| Nov 11, 2025 | 65.00 | 66.75 | 64.75 | 66.00 | 66.00 | 1.93% | 766,320 |
| Nov 10, 2025 | 63.75 | 65.00 | 63.40 | 64.75 | 64.75 | 1.01% | 772,343 |
| Nov 7, 2025 | 64.40 | 64.45 | 63.25 | 64.10 | 64.10 | -0.47% | 258,468 |
| Nov 6, 2025 | 64.00 | 64.40 | 63.10 | 64.40 | 64.40 | 1.02% | 344,714 |
| Nov 5, 2025 | 63.00 | 63.75 | 62.20 | 63.75 | 63.75 | 1.11% | 359,051 |
| Nov 4, 2025 | 63.65 | 64.00 | 62.55 | 63.05 | 63.05 | -0.63% | 314,027 |
| Nov 3, 2025 | 63.45 | 65.85 | 62.80 | 63.45 | 63.45 | - | 432,439 |
| Oct 31, 2025 | 65.10 | 65.10 | 62.90 | 63.45 | 63.45 | -2.23% | 441,173 |
| Oct 30, 2025 | 64.20 | 65.25 | 64.20 | 64.90 | 64.90 | 1.09% | 687,067 |
| Oct 28, 2025 | 64.00 | 64.70 | 63.65 | 64.20 | 64.20 | 0.31% | 600,745 |
| Oct 27, 2025 | 62.05 | 64.05 | 62.05 | 64.00 | 64.00 | - | 849,617 |
| Oct 26, 2025 | 62.05 | 64.05 | 62.05 | 64.00 | 64.00 | 2.98% | 849,617 |
| Oct 24, 2025 | 60.90 | 62.25 | 60.60 | 62.15 | 62.15 | 2.56% | 642,589 |
| Oct 23, 2025 | 61.55 | 61.55 | 59.75 | 60.60 | 60.60 | 0.41% | 642,289 |
| Oct 22, 2025 | 60.20 | 61.00 | 60.10 | 60.35 | 60.35 | -0.58% | 1,524,162 |
| Oct 21, 2025 | 60.40 | 61.10 | 60.20 | 60.70 | 60.70 | 0.41% | 430,600 |
| Oct 20, 2025 | 59.25 | 60.80 | 59.25 | 60.45 | 60.45 | 2.28% | 673,000 |
| Oct 17, 2025 | 61.20 | 61.25 | 58.80 | 59.10 | 59.10 | -3.43% | 1,238,100 |
| Oct 16, 2025 | 60.60 | 61.90 | 60.60 | 61.20 | 61.20 | 1.07% | 420,900 |
| Oct 15, 2025 | 59.80 | 60.95 | 59.00 | 60.55 | 60.55 | 1.68% | 473,715 |
| Oct 14, 2025 | 60.20 | 60.70 | 59.20 | 59.55 | 59.55 | -0.42% | 821,104 |
| Oct 13, 2025 | 60.40 | 60.40 | 58.80 | 59.80 | 59.80 | -2.61% | 1,316,405 |
| Oct 10, 2025 | 63.00 | 63.50 | 61.15 | 61.40 | 61.40 | -3.61% | 704,200 |
| Oct 9, 2025 | 63.15 | 63.80 | 62.55 | 63.70 | 63.70 | 0.87% | 723,963 |
| Oct 8, 2025 | 62.50 | 63.15 | 61.45 | 63.15 | 63.15 | 1.28% | 397,101 |
| Oct 6, 2025 | 63.20 | 63.20 | 62.15 | 62.35 | 62.35 | -1.42% | 650,600 |
| Oct 3, 2025 | 63.25 | 63.50 | 62.75 | 63.25 | 63.25 | - | 381,118 |
| Oct 2, 2025 | 62.70 | 63.50 | 62.10 | 63.25 | 63.25 | 0.88% | 503,964 |
| Sep 30, 2025 | 62.40 | 63.35 | 61.85 | 62.70 | 62.70 | 0.48% | 329,286 |
| Sep 29, 2025 | 62.50 | 63.40 | 61.85 | 62.40 | 62.40 | -0.08% | 324,200 |
| Sep 26, 2025 | 63.00 | 63.20 | 61.35 | 62.45 | 62.45 | 0.40% | 572,109 |
| Sep 25, 2025 | 63.85 | 64.25 | 61.75 | 62.20 | 62.20 | -2.58% | 643,419 |
| Sep 24, 2025 | 64.05 | 64.60 | 63.80 | 63.85 | 63.85 | -0.93% | 347,443 |
| Sep 23, 2025 | 64.85 | 65.00 | 63.75 | 64.45 | 64.45 | -0.54% | 332,051 |
| Sep 22, 2025 | 63.65 | 64.85 | 63.05 | 64.80 | 64.80 | 1.81% | 637,651 |
| Sep 19, 2025 | 63.70 | 64.20 | 63.55 | 63.65 | 63.65 | 0.71% | 658,505 |
| Sep 18, 2025 | 63.20 | 63.70 | 62.55 | 63.20 | 63.20 | -0.16% | 312,500 |
| Sep 17, 2025 | 63.60 | 64.45 | 62.65 | 63.30 | 63.30 | -0.63% | 422,161 |
| Sep 16, 2025 | 62.15 | 63.70 | 61.95 | 63.70 | 63.70 | 2.74% | 785,576 |
| Sep 15, 2025 | 62.10 | 62.30 | 61.55 | 62.00 | 62.00 | -0.72% | 261,862 |
| Sep 12, 2025 | 62.50 | 62.90 | 62.10 | 62.45 | 62.45 | -0.32% | 385,379 |
| Sep 11, 2025 | 60.35 | 62.80 | 60.35 | 62.65 | 62.65 | 1.62% | 629,410 |
| Sep 10, 2025 | 61.60 | 62.50 | 61.35 | 61.65 | 61.65 | -0.08% | 356,541 |
| Sep 9, 2025 | 60.30 | 61.80 | 60.25 | 61.70 | 61.70 | 1.73% | 615,515 |
| Sep 8, 2025 | 61.35 | 61.65 | 60.25 | 60.65 | 60.65 | -1.14% | 569,065 |
| Sep 5, 2025 | 61.05 | 61.85 | 60.20 | 61.35 | 61.35 | 0.74% | 788,995 |
| Sep 4, 2025 | 62.50 | 62.50 | 60.10 | 60.90 | 60.90 | -1.69% | 629,374 |