Yahoo

Mail

UK markets open in 2 hours 7 minutes

NIKKEI 225
38,239.77
-34.28(-0.09%)
HANG SENG
18,155.28
+392.25(+2.21%)
CRUDE OIL
79.57
+0.57(+0.72%)
GOLD FUTURES
2,328.40
+17.40(+0.75%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,730.50
-2,270.78(-4.73%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Vtech Holdings Limited (0303.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

45.750

+0.400

(+0.88%)

As of 11:59AM HKT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	45.550	45.950	45.200	45.750	45.750	202,800
30 Apr 2024	45.100	45.500	44.850	45.350	45.350	196,390
29 Apr 2024	45.100	45.400	44.900	45.300	45.300	361,406
26 Apr 2024	44.300	45.100	44.300	44.950	44.950	277,600
25 Apr 2024	44.600	45.100	44.300	44.300	44.300	296,900
24 Apr 2024	44.800	44.900	44.300	44.650	44.650	165,528
23 Apr 2024	44.100	45.000	44.100	44.850	44.850	250,986
22 Apr 2024	43.200	44.000	43.200	43.950	43.950	154,500
19 Apr 2024	43.950	43.950	42.800	43.200	43.200	317,265
18 Apr 2024	43.150	44.000	42.850	43.350	43.350	245,893
17 Apr 2024	43.800	43.800	42.800	43.200	43.200	360,500
16 Apr 2024	45.000	45.450	43.500	43.500	43.500	728,900
15 Apr 2024	45.200	45.300	45.000	45.000	45.000	363,307
12 Apr 2024	45.700	45.800	45.250	45.300	45.300	330,054
11 Apr 2024	45.600	46.100	45.600	45.700	45.700	220,600
10 Apr 2024	45.750	46.000	45.700	45.800	45.800	182,927
09 Apr 2024	46.200	46.200	45.600	46.000	46.000	318,381
08 Apr 2024	46.400	46.400	45.900	46.000	46.000	271,760
05 Apr 2024	46.900	46.950	46.250	46.400	46.400	168,682
03 Apr 2024	47.250	47.550	46.800	47.000	47.000	362,700
02 Apr 2024	47.550	47.550	47.050	47.450	47.450	217,156
28 Mar 2024	47.000	48.300	46.950	47.450	47.450	660,544
27 Mar 2024	45.850	47.000	45.850	46.950	46.950	673,428
26 Mar 2024	45.800	46.350	45.600	45.850	45.850	379,950
25 Mar 2024	46.300	46.300	45.500	45.550	45.550	218,524
22 Mar 2024	46.950	46.950	46.050	46.300	46.300	115,404
21 Mar 2024	46.500	46.950	46.400	46.600	46.600	297,859
20 Mar 2024	46.150	46.500	45.950	46.300	46.300	178,200
19 Mar 2024	46.000	46.200	45.500	45.850	45.850	161,228
18 Mar 2024	46.100	46.450	45.800	46.000	46.000	812,528
15 Mar 2024	46.000	46.250	45.050	46.000	46.000	5,013,363
14 Mar 2024	45.700	46.300	45.700	45.900	45.900	248,000
13 Mar 2024	46.200	46.250	45.700	45.700	45.700	175,202
12 Mar 2024	46.500	46.500	45.650	46.100	46.100	254,110
11 Mar 2024	45.950	46.300	45.600	46.250	46.250	290,824
08 Mar 2024	46.000	46.000	45.600	45.750	45.750	151,600
07 Mar 2024	45.700	46.300	45.700	45.900	45.900	249,687
06 Mar 2024	46.550	46.600	45.550	45.600	45.600	256,300
05 Mar 2024	46.050	46.700	45.750	46.500	46.500	585,727
04 Mar 2024	45.600	46.200	45.000	46.050	46.050	501,108
01 Mar 2024	45.250	45.850	45.100	45.600	45.600	415,600
29 Feb 2024	45.100	46.000	45.100	45.250	45.250	526,800
28 Feb 2024	45.650	45.650	45.050	45.050	45.050	523,400
27 Feb 2024	46.000	46.300	45.400	45.650	45.650	571,463
26 Feb 2024	46.200	46.600	45.500	46.000	46.000	413,500
23 Feb 2024	46.850	47.200	46.400	46.550	46.550	223,064
22 Feb 2024	46.350	46.950	46.350	46.850	46.850	264,100
21 Feb 2024	46.450	47.150	46.050	46.350	46.350	396,615
20 Feb 2024	46.500	46.800	45.900	46.500	46.500	203,262
19 Feb 2024	45.500	46.600	45.500	46.400	46.400	292,400
16 Feb 2024	45.800	45.900	45.250	45.500	45.500	234,550
15 Feb 2024	45.500	46.100	45.200	45.650	45.650	430,800
14 Feb 2024	45.900	46.200	44.050	45.600	45.600	365,450
09 Feb 2024	46.200	46.200	46.200	46.200	46.200	-
08 Feb 2024	46.100	47.000	46.100	46.300	46.300	176,000
07 Feb 2024	47.050	47.150	45.900	45.950	45.950	217,583
06 Feb 2024	46.000	47.300	45.350	46.900	46.900	443,081
05 Feb 2024	45.650	45.950	44.850	45.550	45.550	292,243
02 Feb 2024	46.200	46.350	45.400	45.650	45.650	128,200
01 Feb 2024	45.450	46.350	45.450	46.200	46.200	227,700
31 Jan 2024	45.750	45.900	45.000	45.300	45.300	349,400
30 Jan 2024	46.250	46.250	45.500	45.750	45.750	170,400
29 Jan 2024	46.800	46.950	45.700	46.250	46.250	208,110
26 Jan 2024	46.050	47.550	46.050	47.200	47.200	488,200
25 Jan 2024	46.450	46.450	45.650	46.150	46.150	190,900
24 Jan 2024	45.850	46.300	45.300	46.200	46.200	123,596
23 Jan 2024	45.300	45.950	45.300	45.850	45.850	308,100
22 Jan 2024	45.200	45.400	44.800	45.250	45.250	201,143
19 Jan 2024	45.450	45.600	44.500	45.200	45.200	251,900
18 Jan 2024	45.700	45.900	45.200	45.650	45.650	177,760
17 Jan 2024	46.600	46.800	45.400	45.700	45.700	544,400
16 Jan 2024	47.400	47.550	47.050	47.050	47.050	96,500
15 Jan 2024	47.500	47.500	47.500	47.500	47.500	-
12 Jan 2024	47.500	47.800	47.250	47.500	47.500	103,424
11 Jan 2024	47.000	47.850	46.950	47.600	47.600	419,736
10 Jan 2024	47.050	47.500	46.900	47.100	47.100	169,500
09 Jan 2024	46.450	47.200	46.450	47.050	47.050	205,900
08 Jan 2024	45.700	46.500	45.500	46.450	46.450	313,255
05 Jan 2024	46.750	46.750	45.300	45.700	45.700	251,923
04 Jan 2024	46.750	47.100	46.450	47.050	47.050	154,949
03 Jan 2024	47.000	47.250	46.150	46.750	46.750	141,093
02 Jan 2024	47.150	47.700	46.950	47.300	47.300	98,900
29 Dec 2023	47.000	47.400	46.950	47.150	47.150	90,900
28 Dec 2023	46.800	47.600	46.800	47.300	47.300	180,100
27 Dec 2023	47.050	47.400	46.700	46.850	46.850	148,595
22 Dec 2023	46.800	47.800	46.800	47.050	47.050	551,640
21 Dec 2023	44.600	46.800	44.300	46.550	46.550	580,637
20 Dec 2023	44.000	45.600	43.950	45.000	45.000	413,783
19 Dec 2023	43.200	43.700	43.150	43.500	43.500	193,300
18 Dec 2023	43.650	43.700	43.100	43.150	43.150	135,833
15 Dec 2023	43.700	43.750	43.500	43.650	43.650	306,700
14 Dec 2023	43.200	43.800	43.150	43.600	43.600	211,100
13 Dec 2023	43.400	43.600	42.800	43.150	43.150	425,300
12 Dec 2023	44.700	44.700	43.300	43.500	43.500	114,700
11 Dec 2023	43.500	43.800	43.300	43.650	43.650	139,700
08 Dec 2023	44.100	44.200	43.000	43.500	43.500	329,100
07 Dec 2023	45.400	45.400	44.200	44.250	44.250	204,496
07 Dec 2023	1.32736 Dividend
06 Dec 2023	45.550	46.500	45.250	46.300	44.973	206,932
05 Dec 2023	46.700	46.700	45.200	45.550	44.244	308,131
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,239.77-34.28(-0.09%)

HANG SENG18,155.28+392.25(+2.21%)

CRUDE OIL79.57+0.57(+0.72%)

GOLD FUTURES2,328.40+17.40(+0.75%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,730.50-2,270.78(-4.73%)

Family finances

Vtech Holdings Limited (0303.HK)

NIKKEI 225
38,239.77
-34.28(-0.09%)

HANG SENG
18,155.28
+392.25(+2.21%)

CRUDE OIL
79.57
+0.57(+0.72%)

GOLD FUTURES
2,328.40
+17.40(+0.75%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,730.50
-2,270.78(-4.73%)