Vtech Holdings Limited (HKG:0303)
Hong Kong
· Delayed Price · Currency is HKD 60.85
+0.50 (0.83%)
Apr 29, 2026, 4:08 PM HKT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.35 | 60.90 | 60.15 | 60.65 | - | 0.50% | 158,761 |
| Apr 28, 2026 | 61.20 | 61.20 | 59.90 | 60.35 | 60.35 | -1.55% | 650,053 |
| Apr 27, 2026 | 61.40 | 61.65 | 60.90 | 61.30 | 61.30 | 0.49% | 360,052 |
| Apr 24, 2026 | 61.00 | 61.10 | 60.20 | 61.00 | 61.00 | - | 323,536 |
| Apr 23, 2026 | 62.10 | 62.15 | 60.50 | 61.00 | 61.00 | -1.61% | 765,900 |
| Apr 22, 2026 | 62.25 | 62.25 | 61.60 | 62.00 | 62.00 | 0.08% | 425,070 |
| Apr 21, 2026 | 62.00 | 62.25 | 61.70 | 61.95 | 61.95 | - | 326,600 |
| Apr 20, 2026 | 61.80 | 62.50 | 61.40 | 61.95 | 61.95 | 0.57% | 476,711 |
| Apr 17, 2026 | 61.80 | 62.20 | 61.55 | 61.60 | 61.60 | -0.32% | 608,565 |
| Apr 16, 2026 | 60.85 | 61.80 | 60.85 | 61.80 | 61.80 | 1.06% | 280,218 |
| Apr 15, 2026 | 62.05 | 62.05 | 60.80 | 61.15 | 61.15 | -1.37% | 514,383 |
| Apr 14, 2026 | 62.10 | 62.20 | 61.50 | 62.00 | 62.00 | -0.16% | 219,040 |
| Apr 13, 2026 | 61.50 | 62.25 | 61.40 | 62.10 | 62.10 | 0.16% | 314,632 |
| Apr 10, 2026 | 61.70 | 62.50 | 61.40 | 62.00 | 62.00 | 0.49% | 296,403 |
| Apr 9, 2026 | 62.00 | 62.10 | 61.15 | 61.70 | 61.70 | -0.24% | 248,095 |
| Apr 8, 2026 | 61.20 | 62.45 | 61.20 | 61.85 | 61.85 | 1.98% | 741,213 |
| Apr 2, 2026 | 59.95 | 60.65 | 59.70 | 60.65 | 60.65 | 1.00% | 310,660 |
| Apr 1, 2026 | 59.50 | 60.30 | 59.50 | 60.05 | 60.05 | 1.61% | 304,940 |
| Mar 31, 2026 | 59.05 | 59.25 | 58.60 | 59.10 | 59.10 | 0.08% | 410,464 |
| Mar 30, 2026 | 59.50 | 59.50 | 58.40 | 59.05 | 59.05 | -1.01% | 501,000 |
| Mar 27, 2026 | 59.00 | 60.30 | 58.70 | 59.65 | 59.65 | 1.02% | 651,600 |
| Mar 26, 2026 | 59.90 | 60.15 | 58.85 | 59.05 | 59.05 | -1.67% | 422,410 |
| Mar 25, 2026 | 60.10 | 60.60 | 59.30 | 60.05 | 60.05 | -0.33% | 687,500 |
| Mar 24, 2026 | 59.65 | 60.55 | 59.65 | 60.25 | 60.25 | 1.01% | 484,700 |
| Mar 23, 2026 | 60.50 | 60.70 | 59.25 | 59.65 | 59.65 | -1.81% | 746,337 |
| Mar 20, 2026 | 61.20 | 61.60 | 60.50 | 60.75 | 60.75 | -0.82% | 1,596,561 |
| Mar 19, 2026 | 61.00 | 61.75 | 60.90 | 61.25 | 61.25 | -0.57% | 385,729 |
| Mar 18, 2026 | 60.95 | 61.80 | 60.80 | 61.60 | 61.60 | 1.32% | 301,380 |
| Mar 17, 2026 | 61.30 | 61.55 | 60.80 | 60.80 | 60.80 | -0.82% | 482,000 |
| Mar 16, 2026 | 61.75 | 61.75 | 60.05 | 61.30 | 61.30 | 0.08% | 327,426 |
| Mar 13, 2026 | 61.25 | 61.60 | 60.25 | 61.25 | 61.25 | - | 771,958 |
| Mar 12, 2026 | 62.00 | 62.70 | 60.95 | 61.25 | 61.25 | -1.92% | 630,371 |
| Mar 11, 2026 | 63.00 | 63.95 | 62.05 | 62.45 | 62.45 | -0.87% | 512,970 |
| Mar 10, 2026 | 62.30 | 63.40 | 62.00 | 63.00 | 63.00 | 0.56% | 1,039,801 |
| Mar 9, 2026 | 62.05 | 62.80 | 60.60 | 62.65 | 62.65 | -0.32% | 1,077,400 |
| Mar 6, 2026 | 62.75 | 63.20 | 62.10 | 62.85 | 62.85 | 0.16% | 885,054 |
| Mar 5, 2026 | 62.65 | 64.20 | 62.35 | 62.75 | 62.75 | 0.16% | 694,852 |
| Mar 4, 2026 | 63.65 | 63.65 | 62.00 | 62.65 | 62.65 | -1.57% | 808,339 |
| Mar 3, 2026 | 64.40 | 64.75 | 62.85 | 63.65 | 63.65 | -1.93% | 1,290,698 |
| Mar 2, 2026 | 64.50 | 65.60 | 64.20 | 64.90 | 64.90 | 0.54% | 808,300 |
| Feb 27, 2026 | 65.95 | 65.95 | 63.85 | 64.55 | 64.55 | -3.08% | 654,700 |
| Feb 26, 2026 | 65.25 | 66.60 | 65.25 | 66.60 | 66.60 | 1.91% | 1,321,201 |
| Feb 25, 2026 | 64.80 | 65.35 | 63.10 | 65.35 | 65.35 | 0.85% | 645,706 |
| Feb 24, 2026 | 63.00 | 65.00 | 63.00 | 64.80 | 64.80 | 1.49% | 1,600,715 |
| Feb 23, 2026 | 62.60 | 64.20 | 62.05 | 63.85 | 63.85 | 2.16% | 1,151,444 |
| Feb 20, 2026 | 63.60 | 63.60 | 61.60 | 62.50 | 62.50 | -1.11% | 1,191,509 |
| Feb 16, 2026 | 63.30 | 63.45 | 62.50 | 63.20 | 63.20 | -0.39% | 362,100 |
| Feb 13, 2026 | 64.00 | 64.00 | 62.70 | 63.45 | 63.45 | -1.63% | 671,814 |
| Feb 12, 2026 | 63.65 | 64.50 | 62.90 | 64.50 | 64.50 | 1.34% | 826,577 |
| Feb 11, 2026 | 63.00 | 64.20 | 63.00 | 63.65 | 63.65 | 0.16% | 627,151 |
| Feb 10, 2026 | 62.50 | 63.55 | 62.25 | 63.55 | 63.55 | 1.60% | 964,298 |
| Feb 9, 2026 | 62.45 | 63.45 | 62.15 | 62.55 | 62.55 | 0.16% | 535,831 |
| Feb 6, 2026 | 61.60 | 62.50 | 61.40 | 62.45 | 62.45 | -0.16% | 629,016 |
| Feb 5, 2026 | 61.00 | 62.55 | 60.70 | 62.55 | 62.55 | 2.54% | 864,200 |
| Feb 4, 2026 | 62.00 | 62.45 | 60.50 | 61.00 | 61.00 | -0.89% | 947,900 |
| Feb 3, 2026 | 61.45 | 62.20 | 60.80 | 61.55 | 61.55 | -0.49% | 998,758 |
| Feb 2, 2026 | 60.65 | 61.85 | 60.65 | 61.85 | 61.85 | 1.48% | 892,885 |
| Jan 30, 2026 | 60.50 | 62.45 | 60.50 | 60.95 | 60.95 | 0.08% | 1,723,695 |
| Jan 29, 2026 | 60.20 | 60.90 | 59.95 | 60.90 | 60.90 | 1.16% | 953,275 |
| Jan 28, 2026 | 60.25 | 61.50 | 59.80 | 60.20 | 60.20 | -1.63% | 826,051 |
| Jan 27, 2026 | 60.00 | 61.30 | 60.00 | 61.20 | 61.20 | 2.00% | 798,463 |
| Jan 26, 2026 | 60.00 | 60.30 | 59.80 | 60.00 | 60.00 | -0.08% | 433,620 |
| Jan 23, 2026 | 59.30 | 60.40 | 59.30 | 60.05 | 60.05 | 0.17% | 448,989 |
| Jan 22, 2026 | 60.40 | 60.50 | 59.40 | 59.95 | 59.95 | -1.64% | 1,045,045 |
| Jan 21, 2026 | 61.20 | 61.20 | 60.55 | 60.95 | 60.95 | -0.73% | 528,648 |
| Jan 20, 2026 | 61.60 | 61.90 | 61.00 | 61.40 | 61.40 | -1.05% | 1,047,173 |
| Jan 19, 2026 | 62.70 | 62.85 | 61.45 | 62.05 | 62.05 | -1.04% | 333,000 |
| Jan 16, 2026 | 61.80 | 62.80 | 61.45 | 62.70 | 62.70 | 1.46% | 518,303 |
| Jan 15, 2026 | 61.00 | 62.00 | 61.00 | 61.80 | 61.80 | 0.90% | 255,380 |
| Jan 14, 2026 | 61.30 | 61.60 | 61.00 | 61.25 | 61.25 | -0.49% | 538,003 |
| Jan 13, 2026 | 60.80 | 62.10 | 60.80 | 61.55 | 61.55 | 1.23% | 455,033 |
| Jan 12, 2026 | 61.00 | 61.55 | 60.55 | 60.80 | 60.80 | -0.33% | 270,904 |
| Jan 9, 2026 | 60.95 | 61.25 | 60.70 | 61.00 | 61.00 | - | 179,106 |
| Jan 8, 2026 | 61.40 | 61.40 | 60.80 | 61.00 | 61.00 | -0.65% | 259,333 |
| Jan 7, 2026 | 60.60 | 61.40 | 60.30 | 61.40 | 61.40 | 1.32% | 345,204 |
| Jan 6, 2026 | 61.15 | 61.55 | 60.15 | 60.60 | 60.60 | -0.90% | 735,758 |
| Jan 5, 2026 | 61.55 | 62.00 | 60.65 | 61.15 | 61.15 | -0.65% | 541,745 |
| Jan 2, 2026 | 61.40 | 61.55 | 61.00 | 61.55 | 61.55 | 0.33% | 373,026 |
| Dec 31, 2025 | 61.10 | 61.80 | 60.70 | 61.35 | 61.35 | 0.25% | 154,518 |
| Dec 30, 2025 | 61.95 | 61.95 | 61.10 | 61.20 | 61.20 | -1.21% | 216,822 |
| Dec 29, 2025 | 62.60 | 63.15 | 61.60 | 61.95 | 61.95 | -1.20% | 369,292 |
| Dec 24, 2025 | 62.30 | 62.80 | 62.05 | 62.70 | 62.70 | 0.56% | 152,915 |
| Dec 23, 2025 | 61.75 | 62.70 | 61.70 | 62.35 | 62.35 | - | 369,863 |
| Dec 22, 2025 | 61.35 | 62.35 | 61.35 | 62.35 | 62.35 | 1.05% | 380,759 |
| Dec 19, 2025 | 61.30 | 61.85 | 60.90 | 61.70 | 61.70 | 0.65% | 576,748 |
| Dec 18, 2025 | 61.40 | 61.75 | 60.90 | 61.30 | 61.30 | -0.08% | 400,689 |
| Dec 17, 2025 | 61.70 | 61.80 | 60.80 | 61.35 | 61.35 | -0.57% | 389,217 |
| Dec 16, 2025 | 62.75 | 62.95 | 61.10 | 61.70 | 61.70 | -1.99% | 387,555 |
| Dec 15, 2025 | 61.90 | 63.15 | 61.90 | 62.95 | 62.95 | -0.08% | 323,627 |
| Dec 12, 2025 | 62.00 | 63.50 | 61.90 | 63.00 | 63.00 | 2.61% | 756,860 |
| Dec 11, 2025 | 61.85 | 61.90 | 60.75 | 61.40 | 61.40 | 0.08% | 483,226 |
| Dec 10, 2025 | 62.00 | 62.80 | 61.00 | 61.35 | 61.35 | -2.39% | 576,943 |
| Dec 9, 2025 | 62.65 | 63.25 | 62.00 | 62.85 | 62.85 | 0.08% | 651,562 |
| Dec 8, 2025 | 62.50 | 63.25 | 61.75 | 62.80 | 62.80 | -1.57% | 610,063 |
| Dec 5, 2025 | 64.00 | 64.40 | 63.40 | 63.80 | 62.48 | -0.23% | 701,725 |
| Dec 4, 2025 | 63.80 | 64.70 | 63.50 | 63.95 | 62.62 | 0.08% | 605,909 |
| Dec 3, 2025 | 65.00 | 65.00 | 63.60 | 63.90 | 62.58 | -1.84% | 567,620 |
| Dec 2, 2025 | 62.95 | 65.10 | 62.65 | 65.10 | 63.75 | 3.91% | 1,959,362 |
| Dec 1, 2025 | 62.35 | 63.00 | 62.00 | 62.65 | 61.35 | -0.40% | 769,187 |
| Nov 28, 2025 | 62.80 | 63.20 | 62.35 | 62.90 | 61.60 | 0.72% | 454,634 |