HKSE - Delayed Quote
HKD
Vtech Holdings Limited (0303.HK)
51.650
+0.200
(+0.39%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.700
52.700
51.050
51.650
51.650
1,042,525
Oct 29, 2026
52.000
52.200
51.250
51.450
51.450
867,944
Oct 28, 2026
52.450
52.850
52.050
52.300
52.300
421,087
Oct 27, 2026
52.650
53.300
52.400
52.450
52.450
888,439
Oct 26, 2026
52.000
52.750
51.850
52.650
52.650
851,621
Oct 23, 2026
51.000
52.100
50.850
51.550
51.550
1,034,080
Oct 22, 2026
52.100
52.100
51.100
51.100
51.100
769,700
Oct 21, 2026
51.750
52.250
51.750
52.200
52.200
1,056,330
Oct 20, 2026
51.950
52.000
51.600
51.750
51.750
942,506
Oct 16, 2026
51.200
52.150
51.200
51.950
51.950
607,497
Oct 15, 2026
51.950
51.950
51.000
51.300
51.300
1,061,400
Oct 14, 2026
51.500
52.000
50.850
51.800
51.800
629,900
Oct 13, 2026
51.350
51.350
50.500
50.950
50.950
541,313
Oct 12, 2026
52.000
52.400
51.300
51.350
51.350
336,184
Oct 9, 2026
51.500
52.000
51.200
52.000
52.000
469,366
Oct 8, 2026
51.900
52.050
51.250
51.300
51.300
370,051
Oct 7, 2026
52.200
52.200
51.450
51.650
51.650
210,900
Oct 6, 2026
51.900
52.250
51.800
51.900
51.900
245,129
Oct 5, 2026
50.500
52.000
50.500
51.900
51.900
420,444
Oct 2, 2026
51.350
52.250
51.150
52.000
52.000
458,300
Sep 30, 2026
52.550
52.800
52.100
52.250
52.250
573,836
Sep 29, 2026
51.500
52.900
51.500
52.550
52.550
695,576
Sep 28, 2026
51.500
52.850
51.350
52.650
52.650
1,190,200
Sep 25, 2026
51.800
51.800
50.850
51.300
51.300
884,165
Sep 24, 2026
51.150
52.000
51.150
51.450
51.450
460,400
Sep 23, 2026
51.850
52.050
51.050
51.700
51.700
1,042,151
Sep 22, 2026
51.350
52.050
51.300
51.800
51.800
1,183,800
Sep 21, 2026
49.500
51.350
49.400
51.350
51.350
1,021,276
Sep 18, 2026
49.500
49.900
48.660
49.320
49.320
1,903,950
Sep 17, 2026
49.060
49.160
48.400
48.900
48.900
527,000
Sep 16, 2026
48.040
49.180
47.940
49.060
49.060
1,217,366
Sep 15, 2026
49.140
49.140
47.800
48.040
48.040
1,445,167
Sep 14, 2026
50.600
50.600
48.380
48.640
48.640
1,626,703
Sep 11, 2026
49.800
50.650
48.900
50.600
50.600
6,378,931
Sep 10, 2026
49.900
50.150
49.720
49.920
49.920
1,044,000
Sep 9, 2026
50.100
50.400
49.980
50.400
50.400
511,600
Sep 8, 2026
50.350
50.400
49.980
50.200
50.200
437,310
Sep 7, 2026
50.200
50.250
49.680
50.200
50.200
405,400
Sep 4, 2026
50.000
50.350
49.760
50.200
50.200
850,100
Sep 3, 2026
50.350
50.650
49.480
49.720
49.720
763,374
Sep 2, 2026
50.100
50.500
49.740
50.350
50.350
421,525
Sep 1, 2026
51.250
51.250
49.660
50.300
50.300
1,078,532
Aug 31, 2026
51.000
51.400
50.300
51.150
51.150
1,248,449
Aug 28, 2026
51.150
51.150
50.200
51.000
51.000
428,200
Aug 27, 2026
51.000
51.200
50.600
50.700
50.700
389,983
Aug 26, 2026
50.500
50.900
50.050
50.700
50.700
502,400
Aug 25, 2026
51.450
51.450
49.660
50.000
50.000
1,720,549
Aug 24, 2026
51.900
52.350
51.250
51.450
51.450
740,751
Aug 21, 2026
52.000
52.450
51.850
52.100
52.100
464,914
Aug 20, 2026
52.000
52.200
51.650
52.050
52.050
584,970
Aug 19, 2026
52.500
52.500
51.300
51.650
51.650
399,394
Aug 18, 2026
52.700
52.700
51.700
52.050
52.050
229,277
Aug 17, 2026
52.000
52.400
51.800
52.400
52.400
309,500
Aug 14, 2026
51.500
51.900
51.500
51.800
51.800
326,550
Aug 13, 2026
52.250
52.250
51.550
51.750
51.750
295,662
Aug 12, 2026
52.300
52.300
51.350
51.600
51.600
439,550
Aug 11, 2026
52.250
52.500
51.700
52.150
52.150
490,784
Aug 10, 2026
51.700
52.350
51.100
52.250
52.250
426,931
Aug 7, 2026
52.350
52.350
51.350
51.650
51.650
830,847
Aug 6, 2026
53.200
53.200
52.000
52.200
52.200
614,977
Aug 5, 2026
52.800
53.250
52.150
53.200
53.200
1,012,927
Aug 4, 2026
52.500
52.750
52.350
52.550
52.550
515,927
Aug 3, 2026
51.500
52.500
51.150
52.500
52.500
559,771
Jul 31, 2026
52.750
53.100
51.450
51.650
51.650
1,147,000
Jul 30, 2026
52.250
52.800
51.800
52.750
52.750
897,600
Jul 29, 2026
51.000
52.250
51.000
52.250
52.250
1,159,800
Jul 28, 2026
51.000
51.500
50.450
50.950
50.950
972,497
Jul 27, 2026
2.823048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
50.200
50.550
49.980
50.550
50.550
1,057,633
Jul 24, 2026
52.950
53.150
52.600
52.650
49.827
848,190
Jul 23, 2026
53.300
53.750
52.600
52.800
49.969
899,300
Jul 22, 2026
54.100
54.450
53.050
53.250
50.395
798,358
Jul 21, 2026
53.850
54.800
53.250
54.050
51.152
809,130
Jul 20, 2026
53.650
54.700
53.550
53.800
50.915
535,359
Jul 17, 2026
54.000
54.900
53.600
54.050
51.152
722,700
Jul 16, 2026
54.000
54.450
53.750
53.900
51.010
656,816
Jul 15, 2026
53.350
54.100
53.250
54.100
51.199
483,990
Jul 14, 2026
53.250
53.700
52.650
53.350
50.489
446,992
Jul 13, 2026
53.200
53.800
52.900
53.250
50.395
515,450
Jul 10, 2026
52.600
53.650
52.600
53.200
50.347
664,299
Jul 9, 2026
51.700
52.550
51.150
52.500
49.685
655,852
Jul 8, 2026
50.950
51.550
50.950
51.550
48.786
708,007
Jul 7, 2026
51.500
51.500
50.900
50.950
48.218
494,400
Jul 6, 2026
51.200
51.750
50.950
51.000
48.265
534,800
Jul 3, 2026
50.400
51.450
50.200
51.200
48.455
745,431
Jul 2, 2026
52.150
52.150
50.150
50.200
47.508
937,400
Jun 30, 2026
52.000
52.000
50.500
51.450
48.691
687,041
Jun 29, 2026
51.500
51.500
50.750
51.100
48.360
687,126
Jun 26, 2026
51.500
51.750
50.900
51.400
48.644
834,366
Jun 25, 2026
53.150
53.300
51.300
51.900
49.117
977,400
Jun 24, 2026
52.500
53.000
52.000
52.550
49.732
691,125
Jun 23, 2026
52.900
52.900
51.500
51.800
49.023
871,500
Jun 22, 2026
52.600
52.850
51.750
51.850
49.070
534,502
Jun 18, 2026
53.400
53.400
52.500
52.550
49.732
884,100
Jun 17, 2026
54.350
54.350
53.500
53.500
50.631
743,368
Jun 16, 2026
55.000
55.000
53.300
53.300
50.442
837,202
Jun 15, 2026
54.400
55.150
53.900
55.000
52.051
1,620,837
Jun 12, 2026
53.200
53.700
53.150
53.350
50.489
444,782
Jun 11, 2026
53.150
53.350
52.500
52.950
50.111
1,057,280
Jun 10, 2026
53.000
53.800
52.300
53.300
50.442
925,211
Jun 9, 2026
54.300
54.450
53.050
53.250
50.395
1,124,008
Jun 8, 2026
55.000
55.000
53.000
54.300
51.388
2,598,305
Jun 5, 2026
53.700
55.350
53.000
55.350
52.382
5,150,833
Jun 4, 2026
53.000
53.900
52.750
53.100
50.253
1,179,900
Jun 3, 2026
52.600
53.750
52.350
53.000
50.158
1,516,986
Jun 2, 2026
53.050
53.300
52.000
52.600
49.780
1,288,624
Jun 1, 2026
51.250
53.300
51.250
53.050
50.206
1,007,100
May 29, 2026
52.000
52.400
51.000
51.250
48.502
1,301,800
May 28, 2026
51.250
51.650
50.150
51.550
48.786
1,554,052
May 27, 2026
51.100
51.850
50.300
51.250
48.502
1,604,835
May 26, 2026
53.550
54.400
51.000
51.150
48.407
2,977,718
May 22, 2026
59.500
59.600
53.300
53.300
50.442
5,215,466
May 21, 2026
60.650
62.450
60.650
61.200
57.919
385,053
May 20, 2026
60.800
61.250
60.500
61.250
57.966
691,448
May 19, 2026
61.850
62.350
60.950
61.150
57.871
799,434
May 18, 2026
63.250
63.250
62.000
62.650
59.291
434,816
May 15, 2026
63.500
63.750
62.800
63.250
59.859
440,950
May 14, 2026
63.900
64.300
63.300
63.850
60.426
387,944
May 13, 2026
63.850
64.050
62.850
63.450
60.048
507,526
May 12, 2026
64.150
64.900
63.200
63.950
60.521
505,316
May 11, 2026
63.000
64.650
62.550
64.650
61.184
744,378
May 8, 2026
62.450
63.000
61.500
63.000
59.622
714,133
May 7, 2026
60.600
62.450
60.600
62.450
59.101
923,865
May 6, 2026
61.150
61.450
60.400
61.150
57.871
649,828
May 5, 2026
60.900
61.350
60.550
61.150
57.871
461,859
May 4, 2026
60.600
61.200
60.300
60.850
57.587
440,584
Apr 30, 2026
60.900
60.900
60.200
60.300
57.067
475,097
Apr 29, 2026
60.350
60.900
60.150
60.850
57.587
278,167
Apr 28, 2026
61.200
61.200
59.900
60.350
57.114
650,053
Apr 27, 2026
61.400
61.650
60.900
61.300
58.013
360,052
Apr 24, 2026
61.000
61.100
60.200
61.000
57.729
323,536
Apr 23, 2026
62.100
62.150
60.500
61.000
57.729
765,900
Apr 22, 2026
62.250
62.250
61.600
62.000
58.676
425,070
Apr 21, 2026
62.000
62.250
61.700
61.950
58.628
326,600
Apr 20, 2026
61.800
62.500
61.400
61.950
58.628
476,711
Apr 17, 2026
61.800
62.200
61.550
61.600
58.297
608,565
Apr 16, 2026
60.850
61.800
60.850
61.800
58.486
280,218
Apr 15, 2026
62.050
62.050
60.800
61.150
57.871
514,383
Apr 14, 2026
62.100
62.200
61.500
62.000
58.676
219,040
Apr 13, 2026
61.500
62.250
61.400
62.100
58.770
314,632
Apr 10, 2026
61.700
62.500
61.400
62.000
58.676
296,403
Apr 9, 2026
62.000
62.100
61.150
61.700
58.392
248,095
Apr 8, 2026
61.200
62.450
61.200
61.850
58.534
741,213
Apr 2, 2026
59.950
60.650
59.700
60.650
57.398
310,660
Apr 1, 2026
59.500
60.300
59.500
60.050
56.830
304,940
Mar 31, 2026
59.050
59.250
58.600
59.100
55.931
410,464
Mar 30, 2026
59.500
59.500
58.400
59.050
55.884
501,000
Mar 27, 2026
59.000
60.300
58.700
59.650
56.452
651,600
Mar 26, 2026
59.900
60.150
58.850
59.050
55.884
422,410
Mar 25, 2026
60.100
60.600
59.300
60.050
56.830
687,500
Mar 24, 2026
59.650
60.550
59.650
60.250
57.019
484,700
Mar 23, 2026
60.500
60.700
59.250
59.650
56.452
746,337
Mar 20, 2026
61.200
61.600
60.500
60.750
57.493
1,596,561
Mar 19, 2026
61.000
61.750
60.900
61.250
57.966
385,729
Mar 18, 2026
60.950
61.800
60.800
61.600
58.297
301,380
Mar 17, 2026
61.300
61.550
60.800
60.800
57.540
482,000
Mar 16, 2026
61.750
61.750
60.050
61.300
58.013
327,426
Mar 13, 2026
61.250
61.600
60.250
61.250
57.966
771,958
Mar 12, 2026
62.000
62.700
60.950
61.250
57.966
630,371
Mar 11, 2026
63.000
63.950
62.050
62.450
59.101
512,970
Mar 10, 2026
62.300
63.400
62.000
63.000
59.622
1,039,801
Mar 9, 2026
62.050
62.800
60.600
62.650
59.291
1,077,400
Mar 6, 2026
62.750
63.200
62.100
62.850
59.480
885,054
Mar 5, 2026
62.650
64.200
62.350
62.750
59.385
694,852
Mar 4, 2026
63.650
63.650
62.000
62.650
59.291
808,339
Mar 3, 2026
64.400
64.750
62.850
63.650
60.237
1,290,698
Mar 2, 2026
64.500
65.600
64.200
64.900
61.420
808,300
Feb 27, 2026
65.950
65.950
63.850
64.550
61.089
654,700
Feb 26, 2026
65.250
66.600
65.250
66.600
63.029
1,321,201
Feb 25, 2026
65.000
65.350
63.100
65.350
61.846
645,706
Feb 24, 2026
63.000
65.000
63.000
64.800
61.325
1,600,715
Feb 23, 2026
62.600
64.200
62.050
63.850
60.426
1,151,444
Feb 20, 2026
63.600
63.600
61.600
62.500
59.149
1,191,509
Feb 16, 2026
63.400
63.400
63.400
63.400
60.001
-
Feb 13, 2026
64.000
64.000
62.700
63.450
60.048
671,814
Feb 12, 2026
63.650
64.500
62.900
64.500
61.042
826,577
Feb 11, 2026
63.000
64.200
63.000
63.650
60.237
627,151
Feb 10, 2026
62.500
63.550
62.250
63.550
60.143
964,298
Feb 9, 2026
62.450
63.450
62.150
62.550
59.196
535,831
Feb 6, 2026
61.600
62.500
61.400
62.450
59.101
629,016
Feb 5, 2026
61.000
62.550
60.700
62.550
59.196
864,200
Feb 4, 2026
62.000
62.450
60.500
61.000
57.729
947,900
Feb 3, 2026
61.450
62.200
60.800
61.550
58.250
998,758
Feb 2, 2026
60.650
61.850
60.650
61.850
58.534
892,885
Jan 30, 2026
60.500
62.450
60.500
60.950
57.682
1,723,695
Jan 29, 2026
60.200
60.900
59.950
60.900
57.635
953,275
Jan 28, 2026
60.250
61.500
59.800
60.200
56.972
826,051
Jan 27, 2026
60.000
61.300
60.000
61.200
57.919
798,463
Jan 26, 2026
60.000
60.300
59.800
60.000
56.783
433,620
Jan 23, 2026
59.300
60.400
59.300
60.050
56.830
448,989
Jan 22, 2026
60.400
60.500
59.400
59.950
56.736
1,045,045
Jan 21, 2026
61.200
61.200
60.550
60.950
57.682
528,648
Jan 20, 2026
61.600
61.900
61.000
61.400
58.108
1,047,173
Jan 19, 2026
62.700
62.850
61.450
62.050
58.723
333,000
Jan 16, 2026
61.800
62.800
61.450
62.700
59.338
518,303
Jan 15, 2026
61.000
62.000
61.000
61.800
58.486
255,380
Jan 14, 2026
61.300
61.600
61.000
61.250
57.966
538,003
Jan 13, 2026
60.800
62.100
60.800
61.550
58.250
455,033
Jan 12, 2026
61.000
61.550
60.550
60.800
57.540
270,904
Jan 9, 2026
60.950
61.250
60.700
61.000
57.729
179,106
Jan 8, 2026
61.400
61.400
60.800
61.000
57.729
259,333
Jan 7, 2026
60.600
61.400
60.300
61.400
58.108
345,204
Jan 6, 2026
61.150
61.550
60.150
60.600
57.351
735,758
Jan 5, 2026
61.550
62.000
60.650
61.150
57.871
541,745
Jan 2, 2026
61.400
61.550
61.000
61.550
58.250
373,026
Dec 31, 2025
61.000
61.000
61.000
61.000
57.729
-
Dec 30, 2025
61.950
61.950
61.100
61.200
57.919
216,822
Dec 29, 2025
62.600
63.150
61.600
61.950
58.628
369,292
Dec 24, 2025
62.500
62.500
62.500
62.500
59.149
-
Dec 23, 2025
61.750
62.700
61.700
62.350
59.007
369,863
Dec 22, 2025
61.350
62.350
61.350
62.350
59.007
380,759
Dec 19, 2025
61.300
61.850
60.900
61.700
58.392
576,748
Dec 18, 2025
61.400
61.750
60.900
61.300
58.013
400,689
Dec 17, 2025
61.700
61.800
60.800
61.350
58.060
389,217
Dec 16, 2025
62.750
62.950
61.100
61.700
58.392
387,555
Dec 15, 2025
61.900
63.150
61.900
62.950
59.575
323,627
Dec 12, 2025
62.000
63.500
61.900
63.000
59.622
756,860
Dec 11, 2025
61.850
61.900
60.750
61.400
58.108
483,226
Dec 10, 2025
62.000
62.800
61.000
61.350
58.060
576,943
Dec 9, 2025
62.650
63.250
62.000
62.850
59.480
651,562
Dec 8, 2025
1.322855
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
62.500
63.250
61.750
62.800
59.433
610,063
Dec 5, 2025
64.000
64.400
63.400
63.800
59.127
701,725
Dec 4, 2025
63.800
64.700
63.500
63.950
59.266
605,909
Dec 3, 2025
65.000
65.000
63.600
63.900
59.220
567,620
Dec 2, 2025
62.950
65.100
62.650
65.100
60.332
1,959,362
Dec 1, 2025
62.350
63.000
62.000
62.650
58.061
769,187
Nov 28, 2025
62.800
63.200
62.350
62.900
58.293
454,634
Nov 27, 2025
62.500
63.100
62.000
62.450
57.876
452,888
Nov 26, 2025
63.150
63.900
62.400
63.100
58.478
1,110,102
Nov 25, 2025
62.000
62.900
61.950
62.850
58.247
1,431,706
Nov 24, 2025
59.850
61.550
59.800
61.550
57.042
773,870
Nov 21, 2025
61.400
61.200
59.500
59.600
55.235
906,971
Nov 20, 2025
61.050
61.650
60.900
61.400
56.903
633,483
Nov 19, 2025
61.500
61.500
60.750
61.050
56.579
643,130
Nov 18, 2025
60.800
61.700
60.600
61.100
56.625
951,131
Nov 17, 2025
59.000
60.800
58.500
60.800
56.347
1,449,932
Nov 14, 2025
62.900
63.100
58.000
58.800
54.493
5,782,871
Nov 13, 2025
66.750
67.900
66.300
66.900
62.000
621,511
Nov 12, 2025
65.850
67.200
65.250
67.200
62.278
739,180
Nov 11, 2025
65.000
66.750
64.750
66.000
61.166
765,620
Nov 10, 2025
63.750
65.000
63.400
64.750
60.008
772,343
Nov 7, 2025
64.400
64.450
63.250
64.100
59.405
258,268
Nov 6, 2025
64.000
64.400
63.100
64.400
59.683
344,714
Nov 5, 2025
63.000
63.750
62.200
63.750
59.081
359,051
Nov 4, 2025
63.650
64.000
62.550
63.050
58.432
314,027
Nov 3, 2025
63.450
65.850
62.800
63.450
58.803
427,639
Oct 31, 2025
65.100
65.100
62.900
63.450
58.803
439,873
Oct 30, 2025
64.200
65.250
64.200
64.900
60.147
687,067
