Vtech Holdings Limited (HKG:0303)
Hong Kong · Delayed Price · Currency is HKD 54.00
-0.25 (-0.46%)
Nov 6, 2026, 9:29 AM HKT
Vtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.46% | 802,165 |
| Nov 5, 2026 | 54.00 | 54.80 | 53.40 | 54.25 | 54.25 | 0.56% | 801,865 |
| Nov 4, 2026 | 52.85 | 53.95 | 52.65 | 53.95 | 53.95 | 1.89% | 823,796 |
| Nov 3, 2026 | 52.50 | 53.15 | 52.50 | 52.95 | 52.95 | 0.86% | 1,139,240 |
| Nov 2, 2026 | 52.10 | 52.50 | 51.25 | 52.50 | 52.50 | 1.65% | 659,544 |
| Oct 30, 2026 | 52.70 | 52.70 | 51.05 | 51.65 | 51.65 | 0.39% | 1,042,525 |
| Oct 29, 2026 | 52.00 | 52.20 | 51.25 | 51.45 | 51.45 | -1.63% | 867,944 |
| Oct 28, 2026 | 52.45 | 52.85 | 52.05 | 52.30 | 52.30 | -0.29% | 421,087 |
| Oct 27, 2026 | 52.65 | 53.30 | 52.40 | 52.45 | 52.45 | -0.38% | 888,439 |
| Oct 26, 2026 | 52.00 | 52.75 | 51.85 | 52.65 | 52.65 | 2.13% | 851,621 |
| Oct 23, 2026 | 51.00 | 52.10 | 50.85 | 51.55 | 51.55 | 0.88% | 1,034,080 |
| Oct 22, 2026 | 52.10 | 52.10 | 51.10 | 51.10 | 51.10 | -2.11% | 769,700 |
| Oct 21, 2026 | 51.75 | 52.25 | 51.75 | 52.20 | 52.20 | 0.87% | 1,056,330 |
| Oct 20, 2026 | 51.95 | 52.00 | 51.60 | 51.75 | 51.75 | -0.38% | 942,506 |
| Oct 16, 2026 | 51.20 | 52.15 | 51.20 | 51.95 | 51.95 | 1.27% | 607,497 |
| Oct 15, 2026 | 51.95 | 51.95 | 51.00 | 51.30 | 51.30 | -0.97% | 1,061,400 |
| Oct 14, 2026 | 51.50 | 52.00 | 50.85 | 51.80 | 51.80 | 1.67% | 629,900 |
| Oct 13, 2026 | 51.35 | 51.35 | 50.50 | 50.95 | 50.95 | -0.78% | 541,313 |
| Oct 12, 2026 | 52.00 | 52.40 | 51.30 | 51.35 | 51.35 | -1.25% | 336,184 |
| Oct 9, 2026 | 51.50 | 52.00 | 51.20 | 52.00 | 52.00 | 1.36% | 469,366 |
| Oct 8, 2026 | 51.90 | 52.05 | 51.25 | 51.30 | 51.30 | -0.68% | 370,051 |
| Oct 7, 2026 | 52.20 | 52.20 | 51.45 | 51.65 | 51.65 | -0.48% | 210,900 |
| Oct 6, 2026 | 51.90 | 52.25 | 51.80 | 51.90 | 51.90 | - | 245,129 |
| Oct 5, 2026 | 50.50 | 52.00 | 50.50 | 51.90 | 51.90 | -0.19% | 420,444 |
| Oct 2, 2026 | 51.35 | 52.25 | 51.15 | 52.00 | 52.00 | -0.48% | 458,300 |
| Sep 30, 2026 | 52.55 | 52.80 | 52.10 | 52.25 | 52.25 | -0.57% | 573,836 |
| Sep 29, 2026 | 51.50 | 52.90 | 51.50 | 52.55 | 52.55 | -0.19% | 695,576 |
| Sep 28, 2026 | 51.50 | 52.85 | 51.35 | 52.65 | 52.65 | 2.63% | 1,190,200 |
| 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 |