HKSE - Delayed Quote
HKD
VSTECS Holdings Limited (0856.HK)
7.755
-0.245
(-3.06%)
At close: November 6 at 4:08:50 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
Nov 6, 2026
7.650
7.920
7.635
7.755
7.755
2,022,000
Nov 5, 2026
7.995
8.225
7.910
8.000
8.000
2,226,000
Nov 4, 2026
7.550
7.935
7.550
7.935
7.935
1,712,000
Nov 3, 2026
7.800
7.770
7.460
7.540
7.540
2,600,000
Nov 2, 2026
7.850
7.880
7.585
7.760
7.760
1,072,193
Oct 30, 2026
7.585
7.825
7.585
7.695
7.695
1,234,000
Oct 29, 2026
8.010
8.055
7.785
7.800
7.800
853,182
Oct 28, 2026
8.300
8.095
7.820
8.085
8.085
1,312,000
Oct 27, 2026
7.890
7.995
7.725
7.820
7.820
1,552,000
Oct 26, 2026
7.705
7.885
7.695
7.870
7.870
1,208,000
Oct 23, 2026
7.710
7.950
7.500
7.900
7.900
1,970,000
Oct 22, 2026
8.120
8.120
7.705
7.760
7.760
1,671,400
Oct 21, 2026
8.195
8.260
8.050
8.085
8.085
1,582,000
Oct 20, 2026
8.190
8.280
8.075
8.130
8.130
2,143,000
Oct 16, 2026
8.300
8.330
8.150
8.270
8.270
1,816,063
Oct 15, 2026
8.425
8.425
8.100
8.195
8.195
4,894,000
Oct 14, 2026
8.610
8.705
8.480
8.525
8.525
1,308,000
Oct 13, 2026
8.730
8.730
8.380
8.630
8.630
1,266,000
Oct 12, 2026
8.800
8.930
8.650
8.730
8.730
2,566,000
Oct 9, 2026
8.455
8.800
8.405
8.775
8.775
1,860,000
Oct 8, 2026
8.810
8.885
8.505
8.510
8.510
2,110,000
Oct 7, 2026
8.800
8.845
8.590
8.810
8.810
585,113
Oct 6, 2026
8.850
8.880
8.720
8.795
8.795
422,000
Oct 5, 2026
8.710
8.815
8.625
8.755
8.755
494,818
Oct 2, 2026
9.235
9.235
8.525
8.705
8.705
1,354,000
Sep 30, 2026
8.950
8.950
8.755
8.840
8.840
1,466,000
Sep 29, 2026
9.085
9.085
8.665
8.875
8.875
1,688,000
Sep 28, 2026
8.950
8.950
8.770
8.840
8.840
1,344,000
Sep 25, 2026
9.300
9.300
8.670
8.930
8.930
1,926,773
Sep 24, 2026
9.040
9.070
8.935
9.015
9.015
1,404,000
Sep 23, 2026
9.250
9.260
9.030
9.080
9.080
2,284,207
Sep 22, 2026
9.350
9.580
9.180
9.190
9.190
2,227,400
Sep 21, 2026
9.240
9.420
9.235
9.285
9.285
2,066,000
Sep 18, 2026
9.300
9.360
9.040
9.195
9.195
10,826,000
Sep 17, 2026
9.290
9.310
9.150
9.225
9.225
1,594,000
Sep 16, 2026
9.240
9.440
9.205
9.360
9.360
1,528,000
Sep 15, 2026
9.700
9.700
9.110
9.215
9.215
2,298,000
Sep 14, 2026
9.495
9.630
9.370
9.500
9.500
1,256,000
Sep 11, 2026
9.745
9.745
9.380
9.490
9.490
1,263,125
Sep 10, 2026
9.860
9.985
9.600
9.680
9.680
1,750,000
Sep 9, 2026
9.925
10.110
9.810
10.100
10.100
2,436,000
Sep 8, 2026
10.190
10.190
9.760
9.805
9.805
3,204,000
Sep 7, 2026
10.150
10.290
10.090
10.190
10.190
1,648,600
Sep 4, 2026
9.855
10.310
9.855
10.170
10.170
4,152,000
Sep 3, 2026
9.740
9.895
9.740
9.820
9.820
2,044,000
Sep 2, 2026
9.700
9.970
9.550
9.720
9.720
1,922,000
Sep 1, 2026
9.885
10.200
9.820
9.850
9.850
3,315,936
Aug 31, 2026
9.600
9.885
9.345
9.885
9.885
6,562,000
Aug 28, 2026
9.660
9.715
9.480
9.520
9.520
3,016,000
Aug 27, 2026
9.620
9.690
9.305
9.570
9.570
4,860,800
Aug 26, 2026
9.600
9.760
9.410
9.425
9.425
5,339,000
Aug 25, 2026
9.255
9.590
9.090
9.590
9.590
6,183,799
Aug 24, 2026
9.630
9.765
8.980
9.245
9.245
5,556,000
Aug 21, 2026
9.375
9.780
9.100
9.620
9.620
4,428,000
Aug 20, 2026
9.950
10.400
9.305
9.375
9.375
10,600,000
Aug 19, 2026
10.620
10.620
9.835
9.930
9.930
4,059,000
Aug 18, 2026
10.800
10.840
10.410
10.630
10.630
2,816,000
Aug 17, 2026
10.780
11.040
10.670
10.840
10.840
2,966,000
Aug 14, 2026
10.680
10.880
10.590
10.720
10.720
4,096,000
Aug 13, 2026
10.260
10.700
10.250
10.680
10.680
4,690,250
Aug 12, 2026
10.200
10.320
9.980
10.190
10.190
3,194,000
Aug 11, 2026
10.480
10.490
10.150
10.200
10.200
2,678,000
Aug 10, 2026
10.200
10.440
10.170
10.370
10.370
2,744,000
Aug 7, 2026
10.300
10.300
9.945
10.170
10.170
5,592,000
Aug 6, 2026
10.220
10.460
10.160
10.240
10.240
3,368,045
Aug 5, 2026
10.160
10.470
10.030
10.430
10.430
4,295,582
Aug 4, 2026
9.795
10.210
9.740
10.160
10.160
8,668,000
Aug 3, 2026
9.390
9.850
9.335
9.775
9.775
5,418,758
Jul 31, 2026
9.180
9.450
9.050
9.400
9.400
6,202,000
Jul 30, 2026
8.890
9.020
8.630
8.730
8.730
3,494,530
Jul 29, 2026
9.000
9.000
8.670
8.950
8.950
4,238,390
Jul 28, 2026
9.300
9.300
8.610
8.790
8.790
7,266,740
Jul 27, 2026
9.160
9.400
8.860
9.340
9.340
3,522,000
Jul 24, 2026
9.550
9.550
9.040
9.090
9.090
2,158,000
Jul 23, 2026
9.860
9.860
9.510
9.580
9.580
1,788,000
Jul 22, 2026
9.680
9.900
9.540
9.670
9.670
2,940,000
Jul 21, 2026
9.330
9.660
9.240
9.630
9.630
3,878,940
Jul 20, 2026
9.170
9.210
8.980
9.160
9.160
2,526,000
Jul 17, 2026
9.660
9.660
8.770
8.950
8.950
4,394,000
Jul 16, 2026
9.490
9.740
9.370
9.480
9.480
2,923,677
Jul 15, 2026
9.400
9.590
9.300
9.500
9.500
2,994,000
Jul 14, 2026
9.250
9.490
8.950
9.470
9.470
4,617,000
Jul 13, 2026
9.640
9.780
9.070
9.250
9.250
4,302,000
Jul 10, 2026
9.820
10.160
9.610
9.640
9.640
5,670,000
Jul 9, 2026
9.250
9.940
9.230
9.860
9.860
9,222,000
Jul 8, 2026
8.850
9.350
8.670
9.250
9.250
6,032,600
Jul 7, 2026
8.780
8.960
8.510
8.750
8.750
3,302,000
Jul 6, 2026
9.180
9.180
8.640
8.840
8.840
3,984,000
Jul 3, 2026
8.900
9.090
8.870
9.040
9.040
3,008,000
Jul 2, 2026
8.860
9.190
8.780
8.830
8.830
4,640,000
Jun 30, 2026
8.680
8.950
8.640
8.830
8.830
4,424,000
Jun 29, 2026
9.090
9.090
8.510
8.660
8.660
3,464,680
Jun 26, 2026
8.750
8.860
8.510
8.780
8.780
4,770,000
Jun 25, 2026
9.240
9.240
8.790
8.980
8.980
6,222,000
Jun 24, 2026
9.000
9.210
8.830
9.050
9.050
5,750,200
Jun 23, 2026
9.060
9.370
8.730
8.940
8.940
8,021,150
Jun 22, 2026
9.920
9.940
9.250
9.320
9.320
7,334,000
Jun 18, 2026
10.160
10.160
9.710
9.820
9.820
5,218,455
Jun 17, 2026
10.570
10.570
10.130
10.230
10.230
4,349,955
Jun 16, 2026
10.600
10.680
10.140
10.230
10.230
6,036,500
Jun 15, 2026
9.860
10.700
9.860
10.480
10.480
10,865,000
Jun 12, 2026
9.880
10.050
9.700
9.830
9.830
6,250,000
Jun 11, 2026
9.790
9.790
9.320
9.570
9.570
3,290,000
Jun 10, 2026
9.910
10.150
9.420
9.730
9.730
7,041,551
Jun 9, 2026
10.250
10.290
9.990
10.190
10.190
5,478,036
Jun 8, 2026
10.110
10.210
9.820
10.110
10.110
5,035,480
Jun 5, 2026
10.900
10.900
10.450
10.470
10.470
5,750,000
Jun 4, 2026
11.280
11.400
11.040
11.070
11.070
5,174,400
Jun 3, 2026
12.490
12.490
11.500
11.590
11.590
15,758,385
Jun 2, 2026
10.970
12.720
10.630
12.490
12.490
29,265,890
Jun 1, 2026
9.800
11.200
9.800
10.950
10.950
16,178,418
May 29, 2026
9.700
9.950
9.550
9.640
9.640
9,604,000
May 28, 2026
0.4177
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
9.640
9.720
9.240
9.430
9.430
4,622,108
May 27, 2026
10.320
10.500
10.000
10.060
9.642
6,808,699
May 26, 2026
10.470
10.470
9.880
10.200
9.776
11,728,000
May 22, 2026
10.280
10.440
10.050
10.260
9.834
5,842,216
May 21, 2026
10.220
10.410
10.000
10.070
9.652
5,360,250
May 20, 2026
10.160
10.230
9.950
10.060
9.642
2,896,666
May 19, 2026
10.100
10.360
10.030
10.280
9.853
6,212,000
May 18, 2026
10.410
10.410
10.010
10.220
9.796
7,440,000
May 15, 2026
10.700
10.800
10.210
10.410
9.978
6,752,350
May 14, 2026
10.760
11.100
10.610
10.670
10.227
7,035,250
May 13, 2026
10.800
10.900
10.490
10.630
10.189
10,375,150
May 12, 2026
11.470
11.470
10.820
10.910
10.457
11,347,355
May 11, 2026
12.070
12.180
11.360
11.520
11.042
10,193,812
May 8, 2026
11.060
11.900
11.000
11.900
11.406
12,632,482
May 7, 2026
10.650
11.180
10.570
11.060
10.601
10,453,998
May 6, 2026
10.610
10.650
10.300
10.490
10.054
6,322,000
May 5, 2026
10.560
10.770
10.470
10.600
10.160
2,643,250
May 4, 2026
10.240
10.580
10.180
10.560
10.122
2,571,970
Apr 30, 2026
10.420
10.420
10.100
10.240
9.815
7,172,000
Apr 29, 2026
9.810
10.580
9.690
10.420
9.987
11,184,000
Apr 28, 2026
9.770
10.050
9.670
9.800
9.393
6,272,000
Apr 27, 2026
9.860
9.910
9.690
9.790
9.384
3,690,000
Apr 24, 2026
9.250
10.060
9.240
9.820
9.412
9,845,600
Apr 23, 2026
9.710
9.710
9.260
9.390
9.000
4,768,606
Apr 22, 2026
9.740
10.030
9.580
9.700
9.297
5,426,012
Apr 21, 2026
9.740
9.850
9.300
9.790
9.384
8,469,341
Apr 20, 2026
9.300
9.730
9.250
9.660
9.259
11,236,000
Apr 17, 2026
9.110
9.450
9.100
9.300
8.914
5,728,000
Apr 16, 2026
9.320
9.320
8.960
9.090
8.713
5,323,521
Apr 15, 2026
9.420
9.490
9.040
9.080
8.703
8,139,999
Apr 14, 2026
9.210
9.530
9.210
9.400
9.010
9,402,000
Apr 13, 2026
9.180
9.270
9.040
9.080
8.703
5,884,000
Apr 10, 2026
9.370
9.540
9.100
9.160
8.780
8,294,000
Apr 9, 2026
9.540
9.670
9.260
9.300
8.914
17,840,000
Apr 8, 2026
9.300
9.790
9.210
9.560
9.163
18,811,534
Apr 2, 2026
8.980
9.030
8.580
8.670
8.310
9,879,506
Apr 1, 2026
8.890
8.960
8.520
8.880
8.511
14,270,000
Mar 31, 2026
8.780
8.800
8.250
8.510
8.157
16,620,000
Mar 30, 2026
9.090
9.090
8.550
8.810
8.444
12,026,000
Mar 27, 2026
9.230
9.430
9.130
9.230
8.847
8,062,000
Mar 26, 2026
9.650
9.780
9.230
9.320
8.933
13,510,000
Mar 25, 2026
9.190
9.690
8.860
9.610
9.211
36,044,000
Mar 24, 2026
8.900
9.500
8.630
8.940
8.569
33,410,000
Mar 23, 2026
8.620
8.980
8.320
8.700
8.339
18,806,000
Mar 20, 2026
8.280
9.460
8.120
8.750
8.387
65,234,562
Mar 19, 2026
8.430
8.620
7.820
7.880
7.553
14,083,200
Mar 18, 2026
8.130
8.670
8.110
8.500
8.147
8,514,661
Mar 17, 2026
8.290
8.400
8.060
8.090
7.754
2,764,000
Mar 16, 2026
8.070
8.300
7.950
8.290
7.946
2,606,000
Mar 13, 2026
7.900
8.350
7.900
8.070
7.735
2,410,000
Mar 12, 2026
8.400
8.420
8.050
8.160
7.821
2,296,000
Mar 11, 2026
8.260
8.480
8.220
8.320
7.975
3,426,800
Mar 10, 2026
8.230
8.370
8.090
8.290
7.946
5,828,000
Mar 9, 2026
7.870
8.200
7.490
8.160
7.821
4,660,000
Mar 6, 2026
7.730
8.090
7.730
7.900
7.572
3,439,900
Mar 5, 2026
7.770
7.970
7.600
7.770
7.447
3,132,000
Mar 4, 2026
7.400
7.560
7.310
7.470
7.160
2,550,000
Mar 3, 2026
7.710
7.810
7.450
7.480
7.169
3,831,935
Mar 2, 2026
7.830
7.950
7.650
7.710
7.390
2,856,000
Feb 27, 2026
7.910
8.120
7.850
7.950
7.620
1,730,000
Feb 26, 2026
8.180
8.180
7.920
7.950
7.620
2,376,000
Feb 25, 2026
8.160
8.220
8.040
8.100
7.764
1,624,527
Feb 24, 2026
8.200
8.300
7.950
8.060
7.725
4,773,871
Feb 23, 2026
8.070
8.460
8.070
8.320
7.975
1,432,370
Feb 20, 2026
8.200
8.200
7.900
8.070
7.735
770,789
Feb 16, 2026
8.190
8.190
8.190
8.190
7.850
-
Feb 13, 2026
8.100
8.220
8.030
8.180
7.840
1,752,000
Feb 12, 2026
8.300
8.310
8.110
8.230
7.888
2,422,844
Feb 11, 2026
7.980
8.450
7.980
8.200
7.860
7,814,400
Feb 10, 2026
7.700
8.050
7.700
7.900
7.572
4,265,200
Feb 9, 2026
7.660
7.820
7.550
7.700
7.380
2,310,000
Feb 6, 2026
7.390
7.460
7.280
7.460
7.150
1,524,000
Feb 5, 2026
7.350
7.450
7.250
7.440
7.131
1,724,474
Feb 4, 2026
7.630
7.630
7.360
7.450
7.141
2,232,292
Feb 3, 2026
7.650
7.650
7.400
7.600
7.284
1,676,028
Feb 2, 2026
7.700
7.750
7.380
7.530
7.217
3,590,000
Jan 30, 2026
7.980
8.060
7.680
7.760
7.438
4,120,279
Jan 29, 2026
8.050
8.210
7.920
7.990
7.658
3,582,000
Jan 28, 2026
7.980
8.140
7.950
8.050
7.716
3,294,844
Jan 27, 2026
8.000
8.000
7.760
7.940
7.610
2,537,904
Jan 26, 2026
8.090
8.060
7.790
7.860
7.534
2,753,814
Jan 23, 2026
8.190
8.190
8.030
8.080
7.745
2,046,111
Jan 22, 2026
8.200
8.210
8.030
8.100
7.764
2,304,539
Jan 21, 2026
7.960
8.140
7.850
8.140
7.802
2,491,370
Jan 20, 2026
8.250
8.240
7.900
7.920
7.591
3,102,370
Jan 19, 2026
8.270
8.270
8.010
8.090
7.754
3,550,046
Jan 16, 2026
8.490
8.490
8.210
8.270
7.927
3,432,000
Jan 15, 2026
8.440
8.480
8.240
8.360
8.013
4,204,414
Jan 14, 2026
8.360
8.720
8.360
8.550
8.195
10,512,039
Jan 13, 2026
8.700
8.840
8.280
8.370
8.022
7,430,065
Jan 12, 2026
8.100
8.550
8.100
8.510
8.157
9,708,000
Jan 9, 2026
7.990
8.150
7.960
8.090
7.754
3,148,000
Jan 8, 2026
8.100
8.100
7.910
8.000
7.668
2,151,896
Jan 7, 2026
8.160
8.160
7.930
8.080
7.745
2,544,046
Jan 6, 2026
8.260
8.260
7.980
8.130
7.792
6,006,020
Jan 5, 2026
8.070
8.310
7.970
8.150
7.812
5,118,370
Jan 2, 2026
7.970
8.180
7.970
8.090
7.754
906,000
Dec 31, 2025
7.800
7.800
7.800
7.800
7.476
-
Dec 30, 2025
7.930
8.010
7.880
7.990
7.658
2,948,017
Dec 29, 2025
8.050
8.120
7.860
7.900
7.572
3,534,016
Dec 24, 2025
7.990
7.990
7.990
7.990
7.658
-
Dec 23, 2025
7.960
8.050
7.920
8.020
7.687
2,050,000
Dec 22, 2025
7.820
7.990
7.820
7.930
7.601
2,120,018
Dec 19, 2025
7.860
7.860
7.560
7.820
7.495
2,854,000
Dec 18, 2025
7.550
7.650
7.540
7.640
7.323
2,065,623
Dec 17, 2025
7.570
7.720
7.520
7.680
7.361
2,334,025
Dec 16, 2025
7.750
7.760
7.540
7.660
7.342
2,513,965
Dec 15, 2025
7.900
7.900
7.730
7.800
7.476
1,828,000
Dec 12, 2025
7.800
7.920
7.740
7.920
7.591
2,931,935
Dec 11, 2025
7.900
7.930
7.700
7.710
7.390
1,972,000
Dec 10, 2025
7.880
7.910
7.750
7.830
7.505
3,650,056
Dec 9, 2025
7.940
7.990
7.870
7.920
7.591
6,742,884
Dec 8, 2025
8.120
8.120
7.850
7.920
7.591
7,767,277
Dec 5, 2025
8.420
8.420
7.820
8.080
7.745
32,769,388
Dec 4, 2025
8.160
8.560
8.160
8.540
8.185
5,322,000
Dec 3, 2025
8.290
8.290
8.040
8.160
7.821
7,167,097
Dec 2, 2025
8.400
8.430
8.230
8.380
8.032
7,033,343
Dec 1, 2025
8.390
8.420
8.300
8.330
7.984
2,488,637
Nov 28, 2025
8.300
8.350
8.270
8.310
7.965
1,970,064
Nov 27, 2025
8.470
8.480
8.300
8.340
7.994
2,344,069
Nov 26, 2025
8.580
8.620
8.380
8.410
8.061
14,528,120
Nov 25, 2025
8.350
8.560
8.350
8.550
8.195
5,249,224
Nov 24, 2025
8.010
8.330
8.010
8.320
7.975
9,012,426
Nov 21, 2025
8.460
8.410
7.980
8.040
7.706
7,519,490
Nov 20, 2025
8.720
8.780
8.420
8.510
8.157
6,092,566
Nov 19, 2025
8.620
8.680
8.440
8.570
8.214
4,983,211
Nov 18, 2025
8.660
8.760
8.550
8.620
8.262
4,416,000
Nov 17, 2025
8.710
8.760
8.650
8.760
8.396
2,398,712
Nov 14, 2025
9.010
9.030
8.670
8.710
8.348
5,509,584
Nov 13, 2025
9.020
9.130
8.890
9.090
8.713
4,082,600
Nov 12, 2025
9.120
9.150
8.930
8.980
8.607
5,510,269
Nov 11, 2025
9.060
9.100
8.930
9.070
8.693
4,046,037
Nov 10, 2025
8.970
9.030
8.880
8.980
8.607
3,411,935
Nov 7, 2025
9.120
9.120
8.910
8.930
8.559
3,735,288
Nov 6, 2025
9.070
9.230
8.920
9.190
8.808
3,060,000
