Want to see HK:0303 full AI Analyst Report?
VTech Holdings (0303) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.70 | 52.70 | 51.05 | 51.65 | 51.65 | +0.39% | 1,042,525 | 1.32 |
| Oct 29, 2026 | 52.00 | 52.20 | 51.25 | 51.45 | 51.45 | -1.63% | 867,944 | 1.10 |
| Oct 28, 2026 | 52.45 | 52.85 | 52.05 | 52.30 | 52.30 | -0.29% | 421,087 | 0.53 |
| Oct 27, 2026 | 52.65 | 53.30 | 52.40 | 52.45 | 52.45 | -0.38% | 888,439 | 1.11 |
| Oct 26, 2026 | 52.00 | 52.75 | 51.85 | 52.65 | 52.65 | +2.13% | 851,621 | 1.06 |
| Oct 23, 2026 | 51.00 | 52.10 | 50.85 | 51.55 | 51.55 | +0.88% | 1,034,080 | 1.29 |
| Oct 22, 2026 | 52.10 | 52.10 | 51.10 | 51.10 | 51.10 | -2.11% | 769,700 | 0.95 |
| Oct 21, 2026 | 51.75 | 52.25 | 51.75 | 52.20 | 52.20 | +0.87% | 1,056,330 | 1.32 |
| Oct 20, 2026 | 51.95 | 52.00 | 51.60 | 51.75 | 51.75 | -0.38% | 942,506 | 1.18 |
| Oct 19, 2026 | 51.95 | 52.15 | 51.20 | 51.95 | 51.95 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 51.20 | 52.15 | 51.20 | 51.95 | 51.95 | +1.27% | 607,497 | 0.74 |
| Oct 15, 2026 | 51.95 | 51.95 | 51.00 | 51.30 | 51.30 | -0.97% | 1,061,400 | 1.31 |
| Oct 14, 2026 | 51.50 | 52.00 | 50.85 | 51.80 | 51.80 | +1.67% | 629,900 | 0.78 |
| Oct 13, 2026 | 51.35 | 51.35 | 50.50 | 50.95 | 50.95 | -0.78% | 541,313 | 0.67 |
| Oct 12, 2026 | 52.00 | 52.40 | 51.30 | 51.35 | 51.35 | -1.25% | 336,184 | 0.41 |
| Oct 09, 2026 | 51.50 | 52.00 | 51.20 | 52.00 | 52.00 | +1.36% | 469,366 | 0.58 |
| Oct 08, 2026 | 51.90 | 52.05 | 51.25 | 51.30 | 51.30 | -0.68% | 370,051 | 0.45 |
| Oct 07, 2026 | 52.20 | 52.20 | 51.45 | 51.65 | 51.65 | -0.48% | 210,900 | 0.26 |
| Oct 06, 2026 | 51.90 | 52.25 | 51.80 | 51.90 | 51.90 | +0.00% | 245,129 | 0.30 |
| Oct 05, 2026 | 50.50 | 52.00 | 50.50 | 51.90 | 51.90 | -0.19% | 420,444 | 0.50 |
| Oct 02, 2026 | 51.35 | 52.25 | 51.15 | 52.00 | 52.00 | -0.48% | 458,300 | 0.55 |
| Oct 01, 2026 | 52.25 | 52.80 | 52.10 | 52.25 | 52.25 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 52.55 | 52.80 | 52.10 | 52.25 | 52.25 | -0.57% | 573,836 | 0.68 |
| Sep 29, 2026 | 51.50 | 52.90 | 51.50 | 52.55 | 52.55 | -0.19% | 695,576 | 0.82 |
| Sep 28, 2026 | 51.50 | 52.85 | 51.35 | 52.65 | 52.65 | +2.63% | 1,190,200 | 1.43 |
| Sep 25, 2026 | 51.80 | 51.80 | 50.85 | 51.30 | 51.30 | -0.29% | 884,165 | 1.07 |
| Sep 24, 2026 | 51.15 | 52.00 | 51.15 | 51.45 | 51.45 | -0.48% | 460,400 | 0.55 |
| Sep 23, 2026 | 51.85 | 52.05 | 51.05 | 51.70 | 51.70 | -0.19% | 1,042,151 | 1.26 |
| Sep 22, 2026 | 51.35 | 52.05 | 51.30 | 51.80 | 51.80 | +0.88% | 1,183,800 | 1.43 |
| Sep 21, 2026 | 49.50 | 51.35 | 49.40 | 51.35 | 51.35 | +4.12% | 1,021,276 | 1.24 |
| Sep 18, 2026 | 49.50 | 49.90 | 48.66 | 49.32 | 49.32 | +0.86% | 1,903,950 | 2.37 |
| Sep 17, 2026 | 49.06 | 49.16 | 48.40 | 48.90 | 48.90 | -0.33% | 527,000 | 0.66 |
| Sep 16, 2026 | 48.04 | 49.18 | 47.94 | 49.06 | 49.06 | +2.12% | 1,217,366 | 1.55 |
| Sep 15, 2026 | 49.14 | 49.14 | 47.80 | 48.04 | 48.04 | -1.23% | 1,445,167 | 1.86 |
| Sep 14, 2026 | 50.60 | 50.60 | 48.38 | 48.64 | 48.64 | -3.87% | 1,626,703 | 2.13 |
| Sep 11, 2026 | 49.80 | 50.65 | 48.90 | 50.60 | 50.60 | +1.36% | 6,378,931 | 9.46 |
| Sep 10, 2026 | 49.90 | 50.15 | 49.72 | 49.92 | 49.92 | -0.95% | 1,044,000 | 1.53 |
| Sep 09, 2026 | 50.10 | 50.40 | 49.98 | 50.40 | 50.40 | +0.40% | 511,600 | 0.75 |
| Sep 08, 2026 | 50.35 | 50.40 | 49.98 | 50.20 | 50.20 | +0.00% | 437,310 | 0.63 |
| Sep 07, 2026 | 50.20 | 50.25 | 49.68 | 50.20 | 50.20 | +0.00% | 405,400 | 0.58 |
| Sep 04, 2026 | 50.00 | 50.35 | 49.76 | 50.20 | 50.20 | +0.97% | 850,100 | 1.21 |
| Sep 03, 2026 | 50.35 | 50.65 | 49.48 | 49.72 | 49.72 | -1.25% | 763,374 | 1.04 |
| Sep 02, 2026 | 50.10 | 50.50 | 49.74 | 50.35 | 50.35 | +0.10% | 421,525 | 0.52 |
| Sep 01, 2026 | 51.25 | 51.25 | 49.66 | 50.30 | 50.30 | -1.66% | 1,078,532 | 1.33 |
| Aug 31, 2026 | 51.00 | 51.40 | 50.30 | 51.15 | 51.15 | +0.29% | 1,248,449 | 1.53 |
| Aug 28, 2026 | 51.15 | 51.15 | 50.20 | 51.00 | 51.00 | +0.59% | 428,200 | 0.52 |
| Aug 27, 2026 | 51.00 | 51.20 | 50.60 | 50.70 | 50.70 | +0.00% | 389,983 | 0.47 |
| Aug 26, 2026 | 50.50 | 50.90 | 50.05 | 50.70 | 50.70 | +1.40% | 502,400 | 0.59 |
| Aug 25, 2026 | 51.45 | 51.45 | 49.66 | 50.00 | 50.00 | -2.82% | 1,720,549 | 2.03 |
| Aug 24, 2026 | 51.90 | 52.35 | 51.25 | 51.45 | 51.45 | -1.25% | 740,751 | 0.86 |