STOCKS STEADY AS INVESTORS AWAIT NVIDIA EARNINGS

Tesla stock pops on new details for electric semi-truck plan

Vtech Holdings Limited (0303.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

50.550

-0.450

(-0.88%)

At close: 04:08PM HKT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	50.000	50.850	49.950	50.550	50.550	379,978
May 20, 2024	51.250	51.600	50.600	51.000	51.000	198,200
May 17, 2024	51.250	51.600	50.700	51.200	51.200	228,300
May 16, 2024	51.250	51.350	49.900	51.200	51.200	370,821
May 14, 2024	50.200	51.800	50.200	51.250	51.250	524,100
May 13, 2024	48.650	50.350	48.450	50.100	50.100	473,890
May 10, 2024	47.950	48.650	47.650	48.650	48.650	670,855
May 09, 2024	48.000	48.000	47.550	47.800	47.800	301,665
May 08, 2024	47.100	48.000	47.100	47.500	47.500	510,246
May 07, 2024	46.700	47.300	46.500	47.100	47.100	419,102
May 06, 2024	46.750	46.750	46.250	46.750	46.750	218,725
May 03, 2024	46.000	46.850	45.900	46.550	46.550	374,100
May 02, 2024	45.550	45.950	45.200	45.550	45.550	394,800
Apr 30, 2024	45.100	45.500	44.850	45.350	45.350	196,390
Apr 29, 2024	45.100	45.400	44.900	45.300	45.300	361,406
Apr 26, 2024	44.300	45.100	44.300	44.950	44.950	277,600
Apr 25, 2024	44.600	45.100	44.300	44.300	44.300	296,900
Apr 24, 2024	44.800	44.900	44.300	44.650	44.650	165,528
Apr 23, 2024	44.100	45.000	44.100	44.850	44.850	250,986
Apr 22, 2024	43.200	44.000	43.200	43.950	43.950	154,500
Apr 19, 2024	43.950	43.950	42.800	43.200	43.200	317,265
Apr 18, 2024	43.150	44.000	42.850	43.350	43.350	245,893
Apr 17, 2024	43.800	43.800	42.800	43.200	43.200	360,500
Apr 16, 2024	45.000	45.450	43.500	43.500	43.500	728,900
Apr 15, 2024	45.200	45.300	45.000	45.000	45.000	363,307
Apr 12, 2024	45.700	45.800	45.250	45.300	45.300	330,054
Apr 11, 2024	45.600	46.100	45.600	45.700	45.700	220,600
Apr 10, 2024	45.750	46.000	45.700	45.800	45.800	182,927
Apr 09, 2024	46.200	46.200	45.600	46.000	46.000	318,381
Apr 08, 2024	46.400	46.400	45.900	46.000	46.000	271,760
Apr 05, 2024	46.900	46.950	46.250	46.400	46.400	168,682
Apr 03, 2024	47.250	47.550	46.800	47.000	47.000	362,700
Apr 02, 2024	47.550	47.550	47.050	47.450	47.450	217,156
Mar 28, 2024	47.000	48.300	46.950	47.450	47.450	660,544
Mar 27, 2024	45.850	47.000	45.850	46.950	46.950	673,428
Mar 26, 2024	45.800	46.350	45.600	45.850	45.850	379,950
Mar 25, 2024	46.300	46.300	45.500	45.550	45.550	218,524
Mar 22, 2024	46.950	46.950	46.050	46.300	46.300	115,404
Mar 21, 2024	46.500	46.950	46.400	46.600	46.600	297,859
Mar 20, 2024	46.150	46.500	45.950	46.300	46.300	178,200
Mar 19, 2024	46.000	46.200	45.500	45.850	45.850	161,228
Mar 18, 2024	46.100	46.450	45.800	46.000	46.000	812,528
Mar 15, 2024	46.000	46.250	45.050	46.000	46.000	5,013,363
Mar 14, 2024	45.700	46.300	45.700	45.900	45.900	248,000
Mar 13, 2024	46.200	46.250	45.700	45.700	45.700	175,202
Mar 12, 2024	46.500	46.500	45.650	46.100	46.100	254,110
Mar 11, 2024	45.950	46.300	45.600	46.250	46.250	290,824
Mar 08, 2024	46.000	46.000	45.600	45.750	45.750	151,600
Mar 07, 2024	45.700	46.300	45.700	45.900	45.900	249,687
Mar 06, 2024	46.550	46.600	45.550	45.600	45.600	256,300
Mar 05, 2024	46.050	46.700	45.750	46.500	46.500	585,727
Mar 04, 2024	45.600	46.200	45.000	46.050	46.050	501,108
Mar 01, 2024	45.250	45.850	45.100	45.600	45.600	415,600
Feb 29, 2024	45.100	46.000	45.100	45.250	45.250	526,800
Feb 28, 2024	45.650	45.650	45.050	45.050	45.050	523,400
Feb 27, 2024	46.000	46.300	45.400	45.650	45.650	571,463
Feb 26, 2024	46.200	46.600	45.500	46.000	46.000	413,500
Feb 23, 2024	46.850	47.200	46.400	46.550	46.550	223,064
Feb 22, 2024	46.350	46.950	46.350	46.850	46.850	264,100
Feb 21, 2024	46.450	47.150	46.050	46.350	46.350	396,615
Feb 20, 2024	46.500	46.800	45.900	46.500	46.500	203,262
Feb 19, 2024	45.500	46.600	45.500	46.400	46.400	292,400
Feb 16, 2024	45.800	45.900	45.250	45.500	45.500	234,550
Feb 15, 2024	45.500	46.100	45.200	45.650	45.650	430,800
Feb 14, 2024	45.900	46.200	44.050	45.600	45.600	365,450
Feb 09, 2024	46.250	46.250	45.800	46.200	46.200	56,600
Feb 08, 2024	46.100	47.000	46.100	46.300	46.300	176,000
Feb 07, 2024	47.050	47.150	45.900	45.950	45.950	217,583
Feb 06, 2024	46.000	47.300	45.350	46.900	46.900	443,081
Feb 05, 2024	45.650	45.950	44.850	45.550	45.550	292,243
Feb 02, 2024	46.200	46.350	45.400	45.650	45.650	128,200
Feb 01, 2024	45.450	46.350	45.450	46.200	46.200	227,700
Jan 31, 2024	45.750	45.900	45.000	45.300	45.300	349,400
Jan 30, 2024	46.250	46.250	45.500	45.750	45.750	170,400
Jan 29, 2024	46.800	46.950	45.700	46.250	46.250	208,110
Jan 26, 2024	46.050	47.550	46.050	47.200	47.200	488,200
Jan 25, 2024	46.450	46.450	45.650	46.150	46.150	190,900
Jan 24, 2024	45.850	46.300	45.300	46.200	46.200	123,596
Jan 23, 2024	45.300	45.950	45.300	45.850	45.850	308,100
Jan 22, 2024	45.200	45.400	44.800	45.250	45.250	201,143
Jan 19, 2024	45.450	45.600	44.500	45.200	45.200	251,900
Jan 18, 2024	45.700	45.900	45.200	45.650	45.650	177,760
Jan 17, 2024	46.600	46.800	45.400	45.700	45.700	544,400
Jan 16, 2024	47.400	47.550	47.050	47.050	47.050	96,500
Jan 15, 2024	47.050	47.700	47.000	47.500	47.500	73,370
Jan 12, 2024	47.500	47.800	47.250	47.500	47.500	103,424
Jan 11, 2024	47.000	47.850	46.950	47.600	47.600	419,736
Jan 10, 2024	47.050	47.500	46.900	47.100	47.100	169,500
Jan 09, 2024	46.450	47.200	46.450	47.050	47.050	205,900
Jan 08, 2024	45.700	46.500	45.500	46.450	46.450	313,255
Jan 05, 2024	46.750	46.750	45.300	45.700	45.700	251,923
Jan 04, 2024	46.750	47.100	46.450	47.050	47.050	154,949
Jan 03, 2024	47.000	47.250	46.150	46.750	46.750	141,093
Jan 02, 2024	47.150	47.700	46.950	47.300	47.300	98,900
Dec 29, 2023	47.000	47.400	46.950	47.150	47.150	90,900
Dec 28, 2023	46.800	47.600	46.800	47.300	47.300	180,100
Dec 27, 2023	47.050	47.400	46.700	46.850	46.850	148,595
Dec 22, 2023	46.800	47.800	46.800	47.050	47.050	551,640
Dec 21, 2023	44.600	46.800	44.300	46.550	46.550	580,637
Dec 20, 2023	44.000	45.600	43.950	45.000	45.000	413,783
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,472.40+7.03(+0.03%)

S&P 5005,318.33+10.20(+0.19%)

DOW39,856.01+49.24(+0.12%)

CAD/USD0.7326-0.0015(-0.21%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD94,740.43-542.58(-0.57%)

STOCKS STEADY AS INVESTORS AWAIT NVIDIA EARNINGS

Vtech Holdings Limited (0303.HK)

S&P/TSX
22,472.40
+7.03(+0.03%)

S&P 500
5,318.33
+10.20(+0.19%)

DOW
39,856.01
+49.24(+0.12%)

CAD/USD
0.7326
-0.0015(-0.21%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
94,740.43
-542.58(-0.57%)