VTECH HOLDINGS - Price History
Monthly price history for 0303.HK (VTECH HOLDINGS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$46.55 | HK$46.55 |
| April 2024 | HK$45.35 | HK$45.35 |
| March 2024 | HK$47.45 | HK$47.45 |
| February 2024 | HK$45.25 | HK$45.25 |
| January 2024 | HK$45.30 | HK$45.30 |
| December 2023 | HK$47.15 | HK$47.15 |
| November 2023 | HK$44.73 | HK$46.05 |
| October 2023 | HK$44.24 | HK$45.55 |
| September 2023 | HK$45.56 | HK$46.90 |
| August 2023 | HK$46.53 | HK$47.90 |
| July 2023 | HK$47.16 | HK$48.55 |
| June 2023 | HK$46.71 | HK$51.40 |
| May 2023 | HK$42.71 | HK$47 |
| April 2023 | HK$42.76 | HK$47.05 |
| March 2023 | HK$42.67 | HK$46.95 |
| February 2023 | HK$39.17 | HK$43.10 |
| January 2023 | HK$47.08 | HK$51.80 |
| December 2022 | HK$45.71 | HK$50.30 |
| November 2022 | HK$43.84 | HK$49.55 |
| October 2022 | HK$36.94 | HK$41.75 |
| September 2022 | HK$39.86 | HK$45.05 |
| August 2022 | HK$47.30 | HK$53.45 |
| July 2022 | HK$47.38 | HK$53.55 |
| June 2022 | HK$51.02 | HK$61.70 |
| May 2022 | HK$48.50 | HK$58.65 |
| April 2022 | HK$46.10 | HK$55.75 |
| March 2022 | HK$47.14 | HK$57 |
| February 2022 | HK$53.13 | HK$64.25 |
| January 2022 | HK$51.07 | HK$61.75 |
| December 2021 | HK$50.49 | HK$61.05 |
| November 2021 | HK$52.20 | HK$64.45 |
| October 2021 | HK$48.47 | HK$59.85 |
| September 2021 | HK$46.08 | HK$56.90 |
| August 2021 | HK$61.18 | HK$75.55 |
| July 2021 | HK$62.36 | HK$77 |
| June 2021 | HK$61.61 | HK$81.75 |
| May 2021 | HK$60.40 | HK$80.15 |
| April 2021 | HK$53.69 | HK$71.25 |
| March 2021 | HK$52.75 | HK$70 |
| February 2021 | HK$49.02 | HK$65.05 |
| January 2021 | HK$46.80 | HK$62.10 |
| December 2020 | HK$45.44 | HK$60.30 |
| November 2020 | HK$44 | HK$59.70 |
| October 2020 | HK$37.92 | HK$51.45 |
| September 2020 | HK$35.52 | HK$48.20 |
| August 2020 | HK$33.31 | HK$45.20 |
| July 2020 | HK$30.99 | HK$42.05 |
| June 2020 | HK$32.33 | HK$46.55 |
| May 2020 | HK$32.47 | HK$46.75 |
| April 2020 | HK$40.60 | HK$58.45 |
| March 2020 | HK$38.93 | HK$56.05 |
| February 2020 | HK$47.34 | HK$68.15 |
| January 2020 | HK$49.07 | HK$70.65 |
| December 2019 | HK$53.48 | HK$77 |
| November 2019 | HK$50.44 | HK$73.95 |
| October 2019 | HK$46.93 | HK$68.80 |
| September 2019 | HK$46.62 | HK$68.35 |
| August 2019 | HK$42.29 | HK$62 |
| July 2019 | HK$47.03 | HK$68.95 |
| June 2019 | HK$45.10 | HK$69.90 |
| May 2019 | HK$41.94 | HK$65 |
| April 2019 | HK$46.16 | HK$71.55 |
| March 2019 | HK$51.77 | HK$80.25 |
| February 2019 | HK$53.06 | HK$82.25 |
| January 2019 | HK$48.29 | HK$74.85 |
| December 2018 | HK$41.81 | HK$64.80 |
| November 2018 | HK$47.03 | HK$74.20 |
| October 2018 | HK$58.31 | HK$92 |
| September 2018 | HK$57.30 | HK$90.40 |
| August 2018 | HK$55.05 | HK$86.85 |
| July 2018 | HK$55.65 | HK$87.80 |
| June 2018 | HK$54.24 | HK$90.55 |
| May 2018 | HK$57.42 | HK$95.85 |
| April 2018 | HK$57.60 | HK$96.15 |
| March 2018 | HK$59.36 | HK$99.10 |
| February 2018 | HK$64.69 | HK$108 |
| January 2018 | HK$64.81 | HK$108.20 |
| December 2017 | HK$61.34 | HK$102.40 |
| November 2017 | HK$66.41 | HK$112.20 |
| October 2017 | HK$65.64 | HK$110.90 |
| September 2017 | HK$67.35 | HK$113.80 |
| August 2017 | HK$65.10 | HK$110 |
| July 2017 | HK$66.88 | HK$113 |
| June 2017 | HK$70.67 | HK$123.70 |
| May 2017 | HK$67.82 | HK$118.70 |
| April 2017 | HK$56.30 | HK$98.55 |
| March 2017 | HK$53.08 | HK$92.90 |
| February 2017 | HK$50.05 | HK$87.60 |
| January 2017 | HK$55.13 | HK$96.50 |
| December 2016 | HK$59.24 | HK$103.70 |
| November 2016 | HK$57.09 | HK$100.10 |
| October 2016 | HK$54.30 | HK$95.20 |
| September 2016 | HK$50.44 | HK$88.45 |
| August 2016 | HK$49.39 | HK$86.60 |
| July 2016 | HK$48.11 | HK$84.35 |
| June 2016 | HK$46.37 | HK$81.55 |
| May 2016 | HK$48.39 | HK$85.10 |
| April 2016 | HK$45.60 | HK$80.20 |
| March 2016 | HK$52.37 | HK$92.10 |
| February 2016 | HK$49.59 | HK$87.20 |
| January 2016 | HK$44.30 | HK$77.90 |
| December 2015 | HK$45.69 | HK$80.35 |
| November 2015 | HK$49.32 | HK$86.90 |
| October 2015 | HK$53.43 | HK$94.15 |
| September 2015 | HK$52.13 | HK$91.85 |
| August 2015 | HK$50.88 | HK$89.65 |
| July 2015 | HK$54.76 | HK$96.50 |
| June 2015 | HK$58.05 | HK$102.90 |
| May 2015 | HK$57.66 | HK$102.20 |
| April 2015 | HK$60.88 | HK$107.90 |
| March 2015 | HK$62.40 | HK$110.60 |
| February 2015 | HK$62.46 | HK$110.70 |
| January 2015 | HK$61.66 | HK$109.30 |
| December 2014 | HK$62.74 | HK$111.20 |
| November 2014 | HK$60.78 | HK$107.90 |
| October 2014 | HK$54.70 | HK$97.10 |
| September 2014 | HK$53.96 | HK$95.80 |
| August 2014 | HK$53.51 | HK$95 |
| July 2014 | HK$54.02 | HK$95.90 |
| June 2014 | HK$57.66 | HK$103 |
| May 2014 | HK$58.38 | HK$104.30 |
| April 2014 | HK$59.90 | HK$107 |
| March 2014 | HK$55.81 | HK$99.70 |
| February 2014 | HK$49.09 | HK$87.70 |
| January 2014 | HK$52.56 | HK$93.90 |
| December 2013 | HK$56.37 | HK$100.70 |
| November 2013 | HK$57.90 | HK$103.60 |
| October 2013 | HK$62.21 | HK$111.30 |
| September 2013 | HK$56 | HK$100.20 |
| August 2013 | HK$63.72 | HK$114 |
| July 2013 | HK$66.34 | HK$118.70 |
| June 2013 | HK$65.87 | HK$118.50 |
| May 2013 | HK$63.59 | HK$114.40 |
| April 2013 | HK$55.03 | HK$99 |
| March 2013 | HK$52.61 | HK$94.65 |
| February 2013 | HK$50 | HK$89.95 |
| January 2013 | HK$49.66 | HK$89.35 |
| December 2012 | HK$48.28 | HK$86.85 |
| November 2012 | HK$49.97 | HK$90.05 |
| October 2012 | HK$51.08 | HK$92.05 |
| September 2012 | HK$52.71 | HK$95 |
| August 2012 | HK$52.60 | HK$94.80 |
| July 2012 | HK$50.63 | HK$91.25 |
| June 2012 | HK$50.78 | HK$92.10 |
| May 2012 | HK$46.92 | HK$85.10 |
| April 2012 | HK$47.97 | HK$87 |
| March 2012 | HK$54.89 | HK$99.55 |
| February 2012 | HK$48.19 | HK$87.40 |
| January 2012 | HK$44.58 | HK$80.85 |
| December 2011 | HK$42.90 | HK$77.80 |
| November 2011 | HK$41.33 | HK$75.10 |
| October 2011 | HK$40.42 | HK$73.45 |
| September 2011 | HK$40.15 | HK$72.95 |
| August 2011 | HK$49.23 | HK$89.45 |
| July 2011 | HK$50.08 | HK$91 |
| June 2011 | HK$50.32 | HK$92.05 |
| May 2011 | HK$50.84 | HK$93 |
| April 2011 | HK$48.38 | HK$88.50 |
| March 2011 | HK$48.24 | HK$88.25 |
| February 2011 | HK$45.34 | HK$82.95 |
| January 2011 | HK$47.37 | HK$86.65 |
| December 2010 | HK$49.99 | HK$91.45 |
| November 2010 | HK$44.58 | HK$81.70 |
| October 2010 | HK$44 | HK$80.65 |
| September 2010 | HK$43.27 | HK$79.30 |
| August 2010 | HK$42.18 | HK$77.30 |
| July 2010 | HK$45.07 | HK$82.60 |
| June 2010 | HK$45.47 | HK$83.95 |
| May 2010 | HK$41.71 | HK$77 |
| April 2010 | HK$47.53 | HK$87.75 |
| March 2010 | HK$45.50 | HK$84 |
| February 2010 | HK$42.36 | HK$78.20 |
| January 2010 | HK$41.68 | HK$76.95 |
| December 2009 | HK$40.35 | HK$74.50 |
| November 2009 | HK$40.70 | HK$75.30 |
| October 2009 | HK$35.13 | HK$65 |
| September 2009 | HK$36.08 | HK$66.75 |
| August 2009 | HK$33.24 | HK$61.50 |
| July 2009 | HK$29.86 | HK$55.25 |
| June 2009 | HK$28.40 | HK$52.90 |
| May 2009 | HK$21.69 | HK$40.40 |
| April 2009 | HK$20.94 | HK$39 |
| March 2009 | HK$16.11 | HK$30 |
| February 2009 | HK$16.27 | HK$30.30 |
| January 2009 | HK$16.03 | HK$29.85 |
| December 2008 | HK$17.61 | HK$32.80 |
| November 2008 | HK$12.45 | HK$23.30 |
| October 2008 | HK$15.34 | HK$28.70 |
| September 2008 | HK$24.05 | HK$45 |
| August 2008 | HK$25.04 | HK$46.85 |
| July 2008 | HK$25.23 | HK$47.70 |
| June 2008 | HK$24.86 | HK$47 |
| May 2008 | HK$24.33 | HK$46 |
| April 2008 | HK$22.61 | HK$42.75 |
| March 2008 | HK$19.99 | HK$37.80 |
| February 2008 | HK$20.63 | HK$39 |
| January 2008 | HK$23.62 | HK$44.65 |
| December 2007 | HK$29.62 | HK$56 |
| November 2007 | HK$36.48 | HK$69.10 |
| October 2007 | HK$34.64 | HK$65.60 |
| September 2007 | HK$30.33 | HK$57.45 |
| August 2007 | HK$31.15 | HK$59 |
| July 2007 | HK$37.20 | HK$70.45 |
| June 2007 | HK$34.66 | HK$66 |
| May 2007 | HK$29.93 | HK$57 |
| April 2007 | HK$31.14 | HK$59.30 |
| March 2007 | HK$29.59 | HK$56.35 |
| February 2007 | HK$26.68 | HK$50.80 |
| January 2007 | HK$25.52 | HK$48.60 |
| December 2006 | HK$25.31 | HK$48.20 |
| November 2006 | HK$25.55 | HK$48.95 |
| October 2006 | HK$20.41 | HK$39.10 |
| September 2006 | HK$20.88 | HK$40 |
| August 2006 | HK$19.81 | HK$37.95 |
| July 2006 | HK$22.54 | HK$43.45 |
| June 2006 | HK$21.01 | HK$40.50 |
| May 2006 | HK$17.85 | HK$34.40 |
| April 2006 | HK$19.12 | HK$36.85 |
| March 2006 | HK$18.21 | HK$35.10 |
| February 2006 | HK$14.89 | HK$28.70 |
| January 2006 | HK$14.58 | HK$28.10 |
| December 2005 | HK$13.75 | HK$26.50 |
| November 2005 | HK$13.62 | HK$26.30 |
| October 2005 | HK$17.08 | HK$33 |
| September 2005 | HK$14.57 | HK$28.15 |
| August 2005 | HK$11.21 | HK$21.65 |
| July 2005 | HK$10.86 | HK$21.10 |
| June 2005 | HK$9.29 | HK$18.05 |
| May 2005 | HK$5.89 | HK$11.45 |
| April 2005 | HK$5.56 | HK$10.80 |
| March 2005 | HK$5.58 | HK$10.85 |
| February 2005 | HK$6 | HK$11.65 |
| January 2005 | HK$5.92 | HK$11.50 |
| December 2004 | HK$5.64 | HK$10.95 |
| November 2004 | HK$4.86 | HK$9.45 |
| October 2004 | HK$6.07 | HK$11.80 |
| September 2004 | HK$7.56 | HK$14.70 |
| August 2004 | HK$7.48 | HK$14.55 |
| July 2004 | HK$7.93 | HK$15.50 |
| June 2004 | HK$7.65 | HK$14.95 |
| May 2004 | HK$6.70 | HK$13.10 |
| April 2004 | HK$6.98 | HK$13.65 |
| March 2004 | HK$6.50 | HK$12.70 |
| February 2004 | HK$7.19 | HK$14.05 |
| January 2004 | HK$6.30 | HK$12.30 |
| December 2003 | HK$5.66 | HK$11.05 |
| November 2003 | HK$5.87 | HK$11.50 |
| October 2003 | HK$6 | HK$11.75 |
| September 2003 | HK$4.95 | HK$9.70 |
| August 2003 | HK$5 | HK$9.80 |
| July 2003 | HK$5.36 | HK$10.50 |
| June 2003 | HK$3.28 | HK$6.45 |
| May 2003 | HK$2.83 | HK$5.55 |
| April 2003 | HK$2.29 | HK$4.50 |
| March 2003 | HK$2.09 | HK$4.10 |
| February 2003 | HK$2.62 | HK$5.15 |
| January 2003 | HK$2.98 | HK$5.85 |
| December 2002 | HK$2.95 | HK$5.80 |
| November 2002 | HK$3.35 | HK$6.60 |
| October 2002 | HK$3.07 | HK$6.05 |
| September 2002 | HK$3.46 | HK$6.80 |
| August 2002 | HK$4.04 | HK$7.95 |
| July 2002 | HK$3.91 | HK$7.70 |
| June 2002 | HK$4.75 | HK$9.35 |
| May 2002 | HK$4.72 | HK$9.30 |
| April 2002 | HK$4.60 | HK$9.05 |
| March 2002 | HK$5.56 | HK$10.95 |
| February 2002 | HK$5.51 | HK$10.85 |
| January 2002 | HK$4.47 | HK$8.80 |
| December 2001 | HK$2.74 | HK$5.40 |
| November 2001 | HK$2.72 | HK$5.35 |
| October 2001 | HK$1.64 | HK$3.22 |
| September 2001 | HK$1.04 | HK$2.05 |
| August 2001 | HK$1.42 | HK$2.80 |
| July 2001 | HK$1.59 | HK$3.12 |
| June 2001 | HK$1.82 | HK$3.58 |
| May 2001 | HK$2.07 | HK$4.08 |
| April 2001 | HK$1.83 | HK$3.60 |
| March 2001 | HK$1.88 | HK$3.70 |
| February 2001 | HK$2.82 | HK$5.55 |
| January 2001 | HK$3.30 | HK$6.50 |
| December 2000 | HK$3.61 | HK$7.10 |
| November 2000 | HK$3.96 | HK$7.80 |
| October 2000 | HK$7.44 | HK$14.65 |
| September 2000 | HK$9.91 | HK$19.50 |
| August 2000 | HK$12.40 | HK$24.40 |
| July 2000 | HK$13.40 | HK$26.50 |
| June 2000 | HK$14.92 | HK$29.50 |
| May 2000 | HK$13.12 | HK$25.95 |
| April 2000 | HK$16.34 | HK$32.30 |
| March 2000 | HK$15.78 | HK$31.20 |
| February 2000 | HK$15.93 | HK$31.50 |
| January 2000 | HK$14.64 | HK$28.95 |
0303.HK
Price: HK$46.55
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 5.70%
Payout Ratio: 53.20%
Payout Ratio Range:
Dividend Per Share: 2.65 HKD
Earnings Per Share: 4.99 HKD
P/E Ratio: 9.30
Exchange: HKG
Sector: Technology
Industry: Communication Equipment
Volume: 434383
Market Capitalization: 11.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: 11.33%
DGR5: -0.89%
DGR10: 30.00%