Vtech Holdings Limited (HKG:0303)
Hong Kong · Delayed Price · Currency is HKD 51.15
-2.15 (-4.03%)
May 26, 2026, 4:08 PM HKT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 53.55 | 54.40 | 51.00 | 51.15 | 51.15 | -4.03% | 2,977,718 |
| May 22, 2026 | 59.50 | 59.60 | 53.30 | 53.30 | 53.30 | -12.91% | 5,215,466 |
| May 21, 2026 | 60.65 | 62.45 | 60.65 | 61.20 | 61.20 | -0.08% | 385,053 |
| May 20, 2026 | 60.80 | 61.25 | 60.50 | 61.25 | 61.25 | 0.16% | 691,448 |
| May 19, 2026 | 61.85 | 62.35 | 60.95 | 61.15 | 61.15 | -2.39% | 799,434 |
| May 18, 2026 | 63.25 | 63.25 | 62.00 | 62.65 | 62.65 | -0.95% | 434,816 |
| May 15, 2026 | 63.50 | 63.75 | 62.80 | 63.25 | 63.25 | -0.94% | 440,950 |
| May 14, 2026 | 63.90 | 64.30 | 63.30 | 63.85 | 63.85 | 0.63% | 387,944 |
| May 13, 2026 | 63.85 | 64.05 | 62.85 | 63.45 | 63.45 | -0.78% | 507,526 |
| May 12, 2026 | 64.15 | 64.90 | 63.20 | 63.95 | 63.95 | -1.08% | 505,316 |
| May 11, 2026 | 63.00 | 64.65 | 62.55 | 64.65 | 64.65 | 2.62% | 744,378 |
| May 8, 2026 | 62.45 | 63.00 | 61.50 | 63.00 | 63.00 | 0.88% | 714,133 |
| May 7, 2026 | 60.60 | 62.45 | 60.60 | 62.45 | 62.45 | 2.13% | 923,865 |
| May 6, 2026 | 61.15 | 61.45 | 60.40 | 61.15 | 61.15 | - | 649,828 |
| May 5, 2026 | 60.90 | 61.35 | 60.55 | 61.15 | 61.15 | 0.49% | 461,859 |
| May 4, 2026 | 60.60 | 61.20 | 60.30 | 60.85 | 60.85 | 0.91% | 440,584 |
| Apr 30, 2026 | 60.90 | 60.90 | 60.20 | 60.30 | 60.30 | -0.90% | 475,097 |
| Apr 29, 2026 | 60.35 | 60.90 | 60.15 | 60.85 | 60.85 | 0.83% | 278,167 |
| Apr 28, 2026 | 61.20 | 61.20 | 59.90 | 60.35 | 60.35 | -1.55% | 650,053 |
| Apr 27, 2026 | 61.40 | 61.65 | 60.90 | 61.30 | 61.30 | 0.49% | 360,052 |
| Apr 24, 2026 | 61.00 | 61.10 | 60.20 | 61.00 | 61.00 | - | 323,536 |
| Apr 23, 2026 | 62.10 | 62.15 | 60.50 | 61.00 | 61.00 | -1.61% | 765,900 |
| Apr 22, 2026 | 62.25 | 62.25 | 61.60 | 62.00 | 62.00 | 0.08% | 425,070 |
| Apr 21, 2026 | 62.00 | 62.25 | 61.70 | 61.95 | 61.95 | - | 326,600 |
| Apr 20, 2026 | 61.80 | 62.50 | 61.40 | 61.95 | 61.95 | 0.57% | 476,711 |
| Apr 17, 2026 | 61.80 | 62.20 | 61.55 | 61.60 | 61.60 | -0.32% | 608,565 |
| Apr 16, 2026 | 60.85 | 61.80 | 60.85 | 61.80 | 61.80 | 1.06% | 280,218 |
| Apr 15, 2026 | 62.05 | 62.05 | 60.80 | 61.15 | 61.15 | -1.37% | 514,383 |
| Apr 14, 2026 | 62.10 | 62.20 | 61.50 | 62.00 | 62.00 | -0.16% | 219,040 |
| Apr 13, 2026 | 61.50 | 62.25 | 61.40 | 62.10 | 62.10 | 0.16% | 314,632 |
| Apr 10, 2026 | 61.70 | 62.50 | 61.40 | 62.00 | 62.00 | 0.49% | 296,403 |
| Apr 9, 2026 | 62.00 | 62.10 | 61.15 | 61.70 | 61.70 | -0.24% | 248,095 |
| Apr 8, 2026 | 61.20 | 62.45 | 61.20 | 61.85 | 61.85 | 1.98% | 741,213 |
| Apr 2, 2026 | 59.95 | 60.65 | 59.70 | 60.65 | 60.65 | 1.00% | 310,660 |
| Apr 1, 2026 | 59.50 | 60.30 | 59.50 | 60.05 | 60.05 | 1.61% | 304,940 |
| Mar 31, 2026 | 59.05 | 59.25 | 58.60 | 59.10 | 59.10 | 0.08% | 410,464 |
| Mar 30, 2026 | 59.50 | 59.50 | 58.40 | 59.05 | 59.05 | -1.01% | 501,000 |
| Mar 27, 2026 | 59.00 | 60.30 | 58.70 | 59.65 | 59.65 | 1.02% | 651,600 |
| Mar 26, 2026 | 59.90 | 60.15 | 58.85 | 59.05 | 59.05 | -1.67% | 422,410 |
| 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 |