Vtech Holdings Limited (HKG:0303)
Hong Kong · Delayed Price · Currency is HKD 51.30
-0.15 (-0.29%)
Sep 25, 2026, 4:08 PM HKT
Vtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 51.80 | 51.80 | 50.85 | 51.30 | 51.30 | -0.29% | 884,165 |
| Sep 24, 2026 | 51.15 | 52.00 | 51.15 | 51.45 | 51.45 | -0.48% | 460,400 |
| Sep 23, 2026 | 51.85 | 52.05 | 51.05 | 51.70 | 51.70 | -0.19% | 1,042,151 |
| Sep 22, 2026 | 51.35 | 52.05 | 51.30 | 51.80 | 51.80 | 0.88% | 1,183,800 |
| Sep 21, 2026 | 49.50 | 51.35 | 49.40 | 51.35 | 51.35 | 4.12% | 1,021,276 |
| Sep 18, 2026 | 49.50 | 49.90 | 48.66 | 49.32 | 49.32 | 0.86% | 1,903,950 |
| Sep 17, 2026 | 49.06 | 49.16 | 48.40 | 48.90 | 48.90 | -0.33% | 527,000 |
| Sep 16, 2026 | 48.04 | 49.18 | 47.94 | 49.06 | 49.06 | 2.12% | 1,217,366 |
| Sep 15, 2026 | 49.14 | 49.14 | 47.80 | 48.04 | 48.04 | -1.23% | 1,445,167 |
| Sep 14, 2026 | 50.60 | 50.60 | 48.38 | 48.64 | 48.64 | -3.87% | 1,626,703 |
| Sep 11, 2026 | 49.80 | 50.65 | 48.90 | 50.60 | 50.60 | 1.36% | 6,378,931 |
| Sep 10, 2026 | 49.90 | 50.15 | 49.72 | 49.92 | 49.92 | -0.95% | 1,044,000 |
| Sep 9, 2026 | 50.10 | 50.40 | 49.98 | 50.40 | 50.40 | 0.40% | 511,600 |
| Sep 8, 2026 | 50.35 | 50.40 | 49.98 | 50.20 | 50.20 | - | 437,310 |
| Sep 7, 2026 | 50.20 | 50.25 | 49.68 | 50.20 | 50.20 | - | 405,400 |
| Sep 4, 2026 | 50.00 | 50.35 | 49.76 | 50.20 | 50.20 | 0.97% | 850,100 |
| Sep 3, 2026 | 50.35 | 50.65 | 49.48 | 49.72 | 49.72 | -1.25% | 763,374 |
| Sep 2, 2026 | 50.10 | 50.50 | 49.74 | 50.35 | 50.35 | 0.10% | 421,525 |
| Sep 1, 2026 | 51.25 | 51.25 | 49.66 | 50.30 | 50.30 | -1.66% | 1,078,532 |
| Aug 31, 2026 | 51.00 | 51.40 | 50.30 | 51.15 | 51.15 | 0.29% | 1,248,449 |
| Aug 28, 2026 | 51.15 | 51.15 | 50.20 | 51.00 | 51.00 | 0.59% | 428,200 |
| Aug 27, 2026 | 51.00 | 51.20 | 50.60 | 50.70 | 50.70 | - | 389,983 |
| Aug 26, 2026 | 50.50 | 50.90 | 50.05 | 50.70 | 50.70 | 1.40% | 502,400 |
| Aug 25, 2026 | 51.45 | 51.45 | 49.66 | 50.00 | 50.00 | -2.82% | 1,720,549 |
| Aug 24, 2026 | 51.90 | 52.35 | 51.25 | 51.45 | 51.45 | -1.25% | 740,751 |
| Aug 21, 2026 | 52.00 | 52.45 | 51.85 | 52.10 | 52.10 | 0.10% | 464,914 |
| Aug 20, 2026 | 52.00 | 52.20 | 51.65 | 52.05 | 52.05 | 0.77% | 584,970 |
| Aug 19, 2026 | 52.50 | 52.50 | 51.30 | 51.65 | 51.65 | -0.77% | 399,394 |
| Aug 18, 2026 | 52.70 | 52.70 | 51.70 | 52.05 | 52.05 | -0.67% | 229,277 |
| Aug 17, 2026 | 52.00 | 52.40 | 51.80 | 52.40 | 52.40 | 1.16% | 309,500 |
| Aug 14, 2026 | 51.50 | 51.90 | 51.50 | 51.80 | 51.80 | 0.10% | 326,550 |
| Aug 13, 2026 | 52.25 | 52.25 | 51.55 | 51.75 | 51.75 | 0.29% | 295,662 |
| Aug 12, 2026 | 52.30 | 52.30 | 51.35 | 51.60 | 51.60 | -1.05% | 439,550 |
| Aug 11, 2026 | 52.25 | 52.50 | 51.70 | 52.15 | 52.15 | -0.19% | 490,784 |
| Aug 10, 2026 | 51.70 | 52.35 | 51.10 | 52.25 | 52.25 | 1.16% | 426,931 |
| Aug 7, 2026 | 52.35 | 52.35 | 51.35 | 51.65 | 51.65 | -1.05% | 830,847 |
| Aug 6, 2026 | 53.20 | 53.20 | 52.00 | 52.20 | 52.20 | -1.88% | 614,977 |
| Aug 5, 2026 | 52.80 | 53.25 | 52.15 | 53.20 | 53.20 | 1.24% | 1,012,927 |
| Aug 4, 2026 | 52.50 | 52.75 | 52.35 | 52.55 | 52.55 | 0.10% | 515,927 |
| Aug 3, 2026 | 51.50 | 52.50 | 51.15 | 52.50 | 52.50 | 1.65% | 559,771 |
| Jul 31, 2026 | 52.75 | 53.10 | 51.45 | 51.65 | 51.65 | -2.09% | 1,147,000 |
| Jul 30, 2026 | 52.25 | 52.80 | 51.80 | 52.75 | 52.75 | 0.96% | 897,600 |
| Jul 29, 2026 | 51.00 | 52.25 | 51.00 | 52.25 | 52.25 | 2.55% | 1,159,800 |
| Jul 28, 2026 | 51.00 | 51.50 | 50.45 | 50.95 | 50.95 | 0.79% | 972,497 |
| Jul 27, 2026 | 50.20 | 50.55 | 49.98 | 50.55 | 50.55 | 1.45% | 1,057,633 |
| Jul 24, 2026 | 52.95 | 53.15 | 52.60 | 52.65 | 49.83 | -0.28% | 848,190 |
| Jul 23, 2026 | 53.30 | 53.75 | 52.60 | 52.80 | 49.97 | -0.85% | 899,300 |
| Jul 22, 2026 | 54.10 | 54.45 | 53.05 | 53.25 | 50.39 | -1.48% | 798,358 |
| Jul 21, 2026 | 53.85 | 54.80 | 53.25 | 54.05 | 51.15 | 0.46% | 809,130 |
| Jul 20, 2026 | 53.65 | 54.70 | 53.55 | 53.80 | 50.92 | -0.46% | 535,359 |