Vtech Holdings Limited (HKG:0303)
Hong Kong
· Delayed Price · Currency is HKD 63.80
-0.15 (-0.23%)
At close: Dec 5, 2025
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 64.40 | 63.40 | 63.80 | 63.80 | -0.23% | 701,725 |
| Dec 4, 2025 | 63.80 | 64.70 | 63.50 | 63.95 | 63.95 | 0.08% | 605,909 |
| Dec 3, 2025 | 65.00 | 65.00 | 63.60 | 63.90 | 63.90 | -1.84% | 567,620 |
| Dec 2, 2025 | 62.95 | 65.10 | 62.65 | 65.10 | 65.10 | 3.91% | 1,959,362 |
| Dec 1, 2025 | 62.35 | 63.00 | 62.00 | 62.65 | 62.65 | -0.40% | 769,187 |
| Nov 28, 2025 | 62.80 | 63.20 | 62.35 | 62.90 | 62.90 | 0.72% | 454,634 |
| Nov 27, 2025 | 62.50 | 63.10 | 62.00 | 62.45 | 62.45 | -1.03% | 452,888 |
| Nov 26, 2025 | 63.15 | 63.90 | 62.40 | 63.10 | 63.10 | 0.40% | 1,110,102 |
| Nov 25, 2025 | 62.00 | 62.90 | 61.95 | 62.85 | 62.85 | 2.11% | 1,431,706 |
| Nov 24, 2025 | 59.85 | 61.55 | 59.80 | 61.55 | 61.55 | 3.27% | 773,870 |
| Nov 21, 2025 | 61.40 | 61.20 | 59.50 | 59.60 | 59.60 | -2.93% | 906,971 |
| Nov 20, 2025 | 61.05 | 61.65 | 60.90 | 61.40 | 61.40 | 0.57% | 633,483 |
| Nov 19, 2025 | 61.50 | 61.50 | 60.75 | 61.05 | 61.05 | -0.08% | 643,130 |
| Nov 18, 2025 | 60.80 | 61.70 | 60.60 | 61.10 | 61.10 | 0.49% | 951,131 |
| Nov 17, 2025 | 59.00 | 60.80 | 58.50 | 60.80 | 60.80 | 3.40% | 1,449,932 |
| Nov 14, 2025 | 62.90 | 63.10 | 58.00 | 58.80 | 58.80 | -12.11% | 5,782,871 |
| Nov 13, 2025 | 66.75 | 67.90 | 66.30 | 66.90 | 66.90 | -0.45% | 621,511 |
| Nov 12, 2025 | 65.85 | 67.20 | 65.25 | 67.20 | 67.20 | 1.82% | 739,180 |
| Nov 11, 2025 | 65.00 | 66.75 | 64.75 | 66.00 | 66.00 | 1.93% | 765,620 |
| Nov 10, 2025 | 63.75 | 65.00 | 63.40 | 64.75 | 64.75 | 1.01% | 772,343 |
| Nov 7, 2025 | 64.40 | 64.45 | 63.25 | 64.10 | 64.10 | -0.47% | 258,268 |
| Nov 6, 2025 | 64.00 | 64.40 | 63.10 | 64.40 | 64.40 | 1.02% | 344,714 |
| Nov 5, 2025 | 63.00 | 63.75 | 62.20 | 63.75 | 63.75 | 1.11% | 359,051 |
| Nov 4, 2025 | 63.65 | 64.00 | 62.55 | 63.05 | 63.05 | -0.63% | 314,027 |
| Nov 3, 2025 | 63.45 | 65.85 | 62.80 | 63.45 | 63.45 | - | 427,639 |
| Oct 31, 2025 | 65.10 | 65.10 | 62.90 | 63.45 | 63.45 | -2.23% | 439,873 |
| Oct 30, 2025 | 64.20 | 65.25 | 64.20 | 64.90 | 64.90 | 1.09% | 687,067 |
| Oct 28, 2025 | 64.00 | 64.70 | 63.65 | 64.20 | 64.20 | 0.31% | 600,545 |
| Oct 27, 2025 | 62.05 | 64.05 | 62.05 | 64.00 | 64.00 | 2.98% | 849,617 |
| Oct 24, 2025 | 60.90 | 62.25 | 60.60 | 62.15 | 62.15 | 2.56% | 642,289 |
| Oct 23, 2025 | 61.55 | 61.55 | 59.75 | 60.60 | 60.60 | 0.41% | 486,428 |
| Oct 22, 2025 | 60.20 | 61.00 | 60.10 | 60.35 | 60.35 | -0.58% | 1,524,162 |
| Oct 21, 2025 | 60.40 | 61.10 | 60.20 | 60.70 | 60.70 | 0.41% | 430,600 |
| Oct 20, 2025 | 59.25 | 60.80 | 59.25 | 60.45 | 60.45 | 2.28% | 673,000 |
| Oct 17, 2025 | 61.20 | 61.25 | 58.80 | 59.10 | 59.10 | -3.43% | 1,238,000 |
| Oct 16, 2025 | 60.60 | 61.90 | 60.60 | 61.20 | 61.20 | 1.07% | 420,800 |
| Oct 15, 2025 | 59.80 | 60.95 | 59.00 | 60.55 | 60.55 | 1.68% | 473,515 |
| Oct 14, 2025 | 60.20 | 60.70 | 59.20 | 59.55 | 59.55 | -0.42% | 820,604 |
| Oct 13, 2025 | 60.40 | 60.40 | 58.80 | 59.80 | 59.80 | -2.61% | 1,316,405 |
| Oct 10, 2025 | 63.00 | 63.50 | 61.15 | 61.40 | 61.40 | -3.61% | 703,300 |
| Oct 9, 2025 | 63.15 | 63.80 | 62.55 | 63.70 | 63.70 | 0.87% | 723,563 |
| Oct 8, 2025 | 62.50 | 63.15 | 61.45 | 63.15 | 63.15 | 1.28% | 395,201 |
| Oct 6, 2025 | 63.20 | 63.20 | 62.15 | 62.35 | 62.35 | -1.42% | 650,600 |
| Oct 3, 2025 | 63.25 | 63.50 | 62.75 | 63.25 | 63.25 | - | 379,718 |
| Oct 2, 2025 | 62.70 | 63.50 | 62.10 | 63.25 | 63.25 | 0.88% | 500,764 |
| Sep 30, 2025 | 62.40 | 63.35 | 61.85 | 62.70 | 62.70 | 0.48% | 329,286 |
| Sep 29, 2025 | 62.50 | 63.40 | 61.85 | 62.40 | 62.40 | -0.08% | 324,200 |
| Sep 26, 2025 | 63.00 | 63.20 | 61.35 | 62.45 | 62.45 | 0.40% | 572,109 |
| Sep 25, 2025 | 63.85 | 64.25 | 61.75 | 62.20 | 62.20 | -2.58% | 643,419 |
| Sep 24, 2025 | 64.05 | 64.60 | 63.80 | 63.85 | 63.85 | -0.93% | 347,443 |
| Sep 23, 2025 | 64.85 | 65.00 | 63.75 | 64.45 | 64.45 | -0.54% | 332,051 |
| Sep 22, 2025 | 63.65 | 64.85 | 63.05 | 64.80 | 64.80 | 1.81% | 637,651 |
| Sep 19, 2025 | 63.70 | 64.20 | 63.55 | 63.65 | 63.65 | 0.71% | 658,505 |
| Sep 18, 2025 | 63.20 | 63.70 | 62.55 | 63.20 | 63.20 | -0.16% | 312,500 |
| Sep 17, 2025 | 63.60 | 64.45 | 62.65 | 63.30 | 63.30 | -0.63% | 422,161 |
| Sep 16, 2025 | 62.15 | 63.70 | 61.95 | 63.70 | 63.70 | 2.74% | 785,576 |
| Sep 15, 2025 | 62.10 | 62.30 | 61.55 | 62.00 | 62.00 | -0.72% | 261,862 |
| Sep 12, 2025 | 62.50 | 62.90 | 62.10 | 62.45 | 62.45 | -0.32% | 385,379 |
| Sep 11, 2025 | 60.35 | 62.80 | 60.35 | 62.65 | 62.65 | 1.62% | 629,410 |
| Sep 10, 2025 | 61.60 | 62.50 | 61.35 | 61.65 | 61.65 | -0.08% | 356,541 |
| Sep 9, 2025 | 60.30 | 61.80 | 60.25 | 61.70 | 61.70 | 1.73% | 615,515 |
| Sep 8, 2025 | 61.35 | 61.65 | 60.25 | 60.65 | 60.65 | -1.14% | 569,065 |
| Sep 5, 2025 | 61.05 | 61.85 | 60.20 | 61.35 | 61.35 | 0.74% | 788,995 |
| Sep 4, 2025 | 62.50 | 62.50 | 60.10 | 60.90 | 60.90 | -1.69% | 629,374 |
| Sep 3, 2025 | 61.95 | 62.80 | 61.75 | 61.95 | 61.95 | 1.06% | 618,265 |
| Sep 2, 2025 | 62.85 | 62.85 | 61.00 | 61.30 | 61.30 | -2.47% | 515,100 |
| Sep 1, 2025 | 62.25 | 63.20 | 61.90 | 62.85 | 62.85 | - | 391,167 |
| Aug 29, 2025 | 63.30 | 63.30 | 62.30 | 62.85 | 62.85 | -0.71% | 612,843 |
| Aug 28, 2025 | 63.20 | 63.55 | 62.80 | 63.30 | 63.30 | -0.39% | 469,000 |
| Aug 27, 2025 | 62.55 | 64.15 | 62.05 | 63.55 | 63.55 | 1.60% | 841,514 |
| Aug 26, 2025 | 62.60 | 62.85 | 62.10 | 62.55 | 62.55 | 0.16% | 407,751 |
| Aug 25, 2025 | 62.50 | 62.95 | 61.70 | 62.45 | 62.45 | 1.05% | 533,942 |
| Aug 22, 2025 | 61.50 | 62.20 | 61.50 | 61.80 | 61.80 | 0.90% | 542,100 |
| Aug 21, 2025 | 62.50 | 62.50 | 60.85 | 61.25 | 61.25 | -1.37% | 542,679 |
| Aug 20, 2025 | 62.25 | 62.50 | 61.00 | 62.10 | 62.10 | -0.96% | 540,582 |
| Aug 19, 2025 | 60.80 | 62.70 | 60.80 | 62.70 | 62.70 | 2.28% | 821,873 |
| Aug 18, 2025 | 62.60 | 63.05 | 61.05 | 61.30 | 61.30 | -3.08% | 1,108,346 |
| Aug 15, 2025 | 62.95 | 63.45 | 61.80 | 63.25 | 63.25 | 0.40% | 726,415 |
| Aug 14, 2025 | 63.80 | 63.80 | 62.40 | 63.00 | 63.00 | -0.32% | 533,300 |
| Aug 13, 2025 | 63.30 | 63.80 | 62.45 | 63.20 | 63.20 | -0.24% | 883,630 |
| Aug 12, 2025 | 61.60 | 63.50 | 61.30 | 63.35 | 63.35 | 2.10% | 988,777 |
| Aug 11, 2025 | 61.50 | 62.65 | 61.40 | 62.05 | 62.05 | 0.24% | 938,300 |
| Aug 8, 2025 | 61.40 | 63.20 | 61.25 | 61.90 | 61.90 | 0.98% | 1,009,000 |
| Aug 7, 2025 | 60.40 | 61.85 | 60.00 | 61.30 | 61.30 | 1.49% | 978,899 |
| Aug 6, 2025 | 59.30 | 60.50 | 59.00 | 60.40 | 60.40 | 1.85% | 1,213,814 |
| Aug 5, 2025 | 58.75 | 59.30 | 58.15 | 59.30 | 59.30 | 0.85% | 675,092 |
| Aug 4, 2025 | 57.85 | 58.90 | 56.90 | 58.80 | 58.80 | 1.64% | 497,437 |
| Aug 1, 2025 | 58.40 | 58.80 | 57.40 | 57.85 | 57.85 | -0.77% | 1,002,438 |
| Jul 31, 2025 | 57.60 | 59.25 | 57.50 | 58.30 | 58.30 | -0.34% | 1,098,417 |
| Jul 30, 2025 | 58.70 | 59.00 | 58.20 | 58.50 | 58.50 | -0.34% | 909,908 |
| Jul 29, 2025 | 57.40 | 58.70 | 56.70 | 58.70 | 58.70 | 2.35% | 1,433,285 |
| Jul 28, 2025 | 56.25 | 57.40 | 56.15 | 57.35 | 57.35 | 1.96% | 1,319,700 |
| Jul 25, 2025 | 56.10 | 56.45 | 55.70 | 56.25 | 56.25 | - | 1,168,459 |
| Jul 24, 2025 | 56.35 | 56.50 | 56.00 | 56.25 | 56.25 | -0.18% | 678,143 |
| Jul 23, 2025 | 56.95 | 56.95 | 55.95 | 56.35 | 56.35 | -1.05% | 686,561 |
| Jul 22, 2025 | 56.50 | 57.60 | 56.50 | 56.95 | 56.95 | 0.62% | 907,984 |
| Jul 21, 2025 | 56.00 | 56.60 | 55.50 | 56.60 | 56.60 | 2.63% | 770,758 |
| Jul 18, 2025 | 55.25 | 55.60 | 55.00 | 55.15 | 55.15 | -0.09% | 471,600 |
| Jul 17, 2025 | 55.60 | 55.60 | 54.20 | 55.20 | 55.20 | -6.44% | 971,697 |
| Jul 16, 2025 | 59.20 | 59.30 | 58.70 | 59.00 | 55.55 | - | 1,186,253 |