VTech Holdings Limited 0303
HKEX · Hong Kong SAR China · Consumer Durables
HKD 51.75-0.50 (-0.96%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 51.75 | -0.96% | HKD 51.35 | HKD 52.25 | HKD 51.15 | 199.00K |
| 2026-09-30 | HKD 52.25 | -0.57% | HKD 52.55 | HKD 52.80 | HKD 52.10 | 573.84K |
| 2026-09-29 | HKD 52.55 | -0.19% | HKD 51.50 | HKD 52.90 | HKD 51.50 | 695.58K |
| 2026-09-28 | HKD 52.65 | +2.63% | HKD 51.50 | HKD 52.85 | HKD 51.35 |
| 1.19M |
| 2026-09-25 | HKD 51.30 | -0.29% | HKD 51.80 | HKD 51.80 | HKD 50.85 | 884.17K |
| 2026-09-24 | HKD 51.45 | -0.48% | HKD 51.15 | HKD 52.00 | HKD 51.15 | 460.40K |
| 2026-09-23 | HKD 51.70 | -0.19% | HKD 51.85 | HKD 52.05 | HKD 51.05 | 1.04M |
| 2026-09-22 | HKD 51.80 | +0.88% | HKD 51.35 | HKD 52.05 | HKD 51.30 | 1.18M |
| 2026-09-21 | HKD 51.35 | +4.12% | HKD 49.50 | HKD 51.35 | HKD 49.40 | 1.02M |
| 2026-09-18 | HKD 49.32 | +0.86% | HKD 49.50 | HKD 49.90 | HKD 48.66 | 1.90M |
| 2026-09-17 | HKD 48.90 | -0.33% | HKD 49.06 | HKD 49.16 | HKD 48.40 | 527.00K |
| 2026-09-16 | HKD 49.06 | +2.12% | HKD 48.04 | HKD 49.18 | HKD 47.94 | 1.22M |
| 2026-09-15 | HKD 48.04 | -1.23% | HKD 49.14 | HKD 49.14 | HKD 47.80 | 1.45M |
| 2026-09-14 | HKD 48.64 | -3.87% | HKD 50.60 | HKD 50.60 | HKD 48.38 | 1.63M |
| 2026-09-11 | HKD 50.60 | +1.36% | HKD 49.80 | HKD 50.65 | HKD 48.90 | 6.38M |
| 2026-09-10 | HKD 49.92 | -0.95% | HKD 49.90 | HKD 50.15 | HKD 49.72 | 1.04M |
| 2026-09-09 | HKD 50.40 | +0.40% | HKD 50.10 | HKD 50.40 | HKD 49.98 | 511.60K |
| 2026-09-08 | HKD 50.20 | 0.00% | HKD 50.35 | HKD 50.40 | HKD 49.98 | 437.31K |
| 2026-09-07 | HKD 50.20 | 0.00% | HKD 50.20 | HKD 50.25 | HKD 49.68 | 405.40K |
| 2026-09-04 | HKD 50.20 | +0.97% | HKD 50.00 | HKD 50.35 | HKD 49.76 | 850.10K |
| 2026-09-03 | HKD 49.72 | -1.25% | HKD 50.35 | HKD 50.65 | HKD 49.48 | 763.37K |
| 2026-09-02 | HKD 50.35 | +0.10% | HKD 50.10 | HKD 50.50 | HKD 49.74 | 421.53K |
| 2026-09-01 | HKD 50.30 | -1.66% | HKD 51.25 | HKD 51.25 | HKD 49.66 | 1.08M |
| 2026-08-31 | HKD 51.15 | +0.29% | HKD 51.00 | HKD 51.40 | HKD 50.30 | 1.25M |
| 2026-08-28 | HKD 51.00 | +0.59% | HKD 51.15 | HKD 51.15 | HKD 50.20 | 428.20K |
| 2026-08-27 | HKD 50.70 | 0.00% | HKD 51.00 | HKD 51.20 | HKD 50.60 | 389.98K |
| 2026-08-26 | HKD 50.70 | +1.40% | HKD 50.50 | HKD 50.90 | HKD 50.05 | 502.40K |
| 2026-08-25 | HKD 50.00 | -2.82% | HKD 51.45 | HKD 51.45 | HKD 49.66 | 1.72M |
| 2026-08-24 | HKD 51.45 | -1.25% | HKD 51.90 | HKD 52.35 | HKD 51.25 | 740.75K |
| 2026-08-21 | HKD 52.10 | +0.10% | HKD 52.00 | HKD 52.45 | HKD 51.85 | 464.91K |
| 2026-08-20 | HKD 52.05 | +0.77% | HKD 52.00 | HKD 52.20 | HKD 51.65 | 584.97K |
| 2026-08-19 | HKD 51.65 | -0.77% | HKD 52.50 | HKD 52.50 | HKD 51.30 | 399.39K |
| 2026-08-18 | HKD 52.05 | -0.67% | HKD 52.70 | HKD 52.70 | HKD 51.70 | 229.28K |
| 2026-08-17 | HKD 52.40 | +1.16% | HKD 52.00 | HKD 52.40 | HKD 51.80 | 309.50K |
| 2026-08-14 | HKD 51.80 | +0.10% | HKD 51.50 | HKD 51.90 | HKD 51.50 | 326.55K |
| 2026-08-13 | HKD 51.75 | +0.29% | HKD 52.25 | HKD 52.25 | HKD 51.55 | 295.66K |
| 2026-08-12 | HKD 51.60 | -1.05% | HKD 52.30 | HKD 52.30 | HKD 51.35 | 439.55K |
| 2026-08-11 | HKD 52.15 | -0.19% | HKD 52.25 | HKD 52.50 | HKD 51.70 | 490.78K |
| 2026-08-10 | HKD 52.25 | +1.16% | HKD 51.70 | HKD 52.35 | HKD 51.10 | 426.93K |
| 2026-08-07 | HKD 51.65 | -1.05% | HKD 52.35 | HKD 52.35 | HKD 51.35 | 830.85K |
| 2026-08-06 | HKD 52.20 | -1.88% | HKD 53.20 | HKD 53.20 | HKD 52.00 | 614.98K |
| 2026-08-05 | HKD 53.20 | +1.24% | HKD 52.80 | HKD 53.25 | HKD 52.15 | 1.01M |
| 2026-08-04 | HKD 52.55 | +0.10% | HKD 52.50 | HKD 52.75 | HKD 52.35 | 515.93K |
| 2026-08-03 | HKD 52.50 | +1.65% | HKD 51.50 | HKD 52.50 | HKD 51.15 | 559.77K |
| 2026-07-31 | HKD 51.65 | -2.09% | HKD 52.75 | HKD 53.10 | HKD 51.45 | 1.15M |
| 2026-07-30 | HKD 52.75 | +0.96% | HKD 52.25 | HKD 52.80 | HKD 51.80 | 897.60K |
| 2026-07-29 | HKD 52.25 | +2.55% | HKD 51.00 | HKD 52.25 | HKD 51.00 | 1.16M |
| 2026-07-28 | HKD 50.95 | +0.79% | HKD 51.00 | HKD 51.50 | HKD 50.45 | 972.50K |
| 2026-07-27 | HKD 50.55 | -3.99% | HKD 50.20 | HKD 50.55 | HKD 49.98 | 1.06M |
| 2026-07-24 | HKD 52.65 | -0.28% | HKD 52.95 | HKD 53.15 | HKD 52.60 | 848.19K |
| 2026-07-23 | HKD 52.80 | -0.85% | HKD 53.30 | HKD 53.75 | HKD 52.60 | 899.30K |
| 2026-07-22 | HKD 53.25 | -1.48% | HKD 54.10 | HKD 54.45 | HKD 53.05 | 798.36K |
| 2026-07-21 | HKD 54.05 | +0.46% | HKD 53.85 | HKD 54.80 | HKD 53.25 | 809.13K |
| 2026-07-20 | HKD 53.80 | -0.46% | HKD 53.65 | HKD 54.70 | HKD 53.55 | 535.36K |
| 2026-07-17 | HKD 54.05 | +0.28% | HKD 54.00 | HKD 54.90 | HKD 53.60 | 722.70K |
| 2026-07-16 | HKD 53.90 | -0.37% | HKD 54.00 | HKD 54.45 | HKD 53.75 | 656.82K |
| 2026-07-15 | HKD 54.10 | +1.41% | HKD 53.35 | HKD 54.10 | HKD 53.25 | 483.99K |
| 2026-07-14 | HKD 53.35 | +0.19% | HKD 53.25 | HKD 53.70 | HKD 52.65 | 446.99K |
| 2026-07-13 | HKD 53.25 | +0.09% | HKD 53.20 | HKD 53.80 | HKD 52.90 | 515.45K |
| 2026-07-10 | HKD 53.20 | +1.33% | HKD 52.60 | HKD 53.65 | HKD 52.60 | 664.30K |
| 2026-07-09 | HKD 52.50 | +1.84% | HKD 51.70 | HKD 52.55 | HKD 51.15 | 655.85K |
| 2026-07-08 | HKD 51.55 | +1.18% | HKD 50.95 | HKD 51.55 | HKD 50.95 | 708.01K |
| 2026-07-07 | HKD 50.95 | -0.10% | HKD 51.50 | HKD 51.50 | HKD 50.90 | 494.40K |
| 2026-07-06 | HKD 51.00 | -0.39% | HKD 51.20 | HKD 51.75 | HKD 50.95 | 534.80K |
| 2026-07-03 | HKD 51.20 | +1.99% | HKD 50.40 | HKD 51.45 | HKD 50.20 | 745.43K |
| 2026-07-02 | HKD 50.20 | -2.43% | HKD 52.15 | HKD 52.15 | HKD 50.15 | 937.40K |
| 2026-06-30 | HKD 51.45 | +0.68% | HKD 52.00 | HKD 52.00 | HKD 50.50 | 687.04K |
| 2026-06-29 | HKD 51.10 | -0.58% | HKD 51.50 | HKD 51.50 | HKD 50.75 | 687.13K |
| 2026-06-26 | HKD 51.40 | -0.96% | HKD 51.50 | HKD 51.75 | HKD 50.90 | 834.37K |
| 2026-06-25 | HKD 51.90 | -1.24% | HKD 53.15 | HKD 53.30 | HKD 51.30 | 977.40K |
| 2026-06-24 | HKD 52.55 | +1.45% | HKD 52.50 | HKD 53.00 | HKD 52.00 | 691.13K |
| 2026-06-23 | HKD 51.80 | -0.10% | HKD 52.90 | HKD 52.90 | HKD 51.50 | 871.50K |
| 2026-06-22 | HKD 51.85 | -1.33% | HKD 52.60 | HKD 52.85 | HKD 51.75 | 534.50K |
| 2026-06-18 | HKD 52.55 | -1.78% | HKD 53.40 | HKD 53.40 | HKD 52.50 | 884.10K |
| 2026-06-17 | HKD 53.50 | +0.38% | HKD 54.35 | HKD 54.35 | HKD 53.50 | 743.37K |
| 2026-06-16 | HKD 53.30 | -3.09% | HKD 55.00 | HKD 55.00 | HKD 53.30 | 837.20K |
| 2026-06-15 | HKD 55.00 | +3.09% | HKD 54.40 | HKD 55.15 | HKD 53.90 | 1.62M |
| 2026-06-12 | HKD 53.35 | +0.76% | HKD 53.20 | HKD 53.70 | HKD 53.15 | 444.78K |
| 2026-06-11 | HKD 52.95 | -0.66% | HKD 53.15 | HKD 53.35 | HKD 52.50 | 1.06M |
| 2026-06-10 | HKD 53.30 | +0.09% | HKD 53.00 | HKD 53.80 | HKD 52.30 | 925.21K |
| 2026-06-09 | HKD 53.25 | -1.93% | HKD 54.30 | HKD 54.45 | HKD 53.05 | 1.12M |
| 2026-06-08 | HKD 54.30 | -1.90% | HKD 55.00 | HKD 55.00 | HKD 53.00 | 2.60M |
| 2026-06-05 | HKD 55.35 | +4.24% | HKD 53.70 | HKD 55.35 | HKD 53.00 | 5.15M |
| 2026-06-04 | HKD 53.10 | +0.19% | HKD 53.00 | HKD 53.90 | HKD 52.75 | 1.18M |
| 2026-06-03 | HKD 53.00 | +0.76% | HKD 52.60 | HKD 53.75 | HKD 52.35 | 1.52M |
| 2026-06-02 | HKD 52.60 | -0.85% | HKD 53.05 | HKD 53.30 | HKD 52.00 | 1.29M |
| 2026-06-01 | HKD 53.05 | +3.51% | HKD 51.25 | HKD 53.30 | HKD 51.25 | 1.01M |
| 2026-05-29 | HKD 51.25 | -0.58% | HKD 52.00 | HKD 52.40 | HKD 51.00 | 1.30M |
| 2026-05-28 | HKD 51.55 | +0.59% | HKD 51.25 | HKD 51.65 | HKD 50.15 | 1.55M |
| 2026-05-27 | HKD 51.25 | +0.20% | HKD 51.10 | HKD 51.85 | HKD 50.30 | 1.60M |