Vtech Holdings Limited (VTKLF)
OTCMKTS · Delayed Price · Currency is USD
8.05
+0.16 (1.96%)
At close: May 11, 2026
VTKLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.80% | 2,880 |
| May 14, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% | 5,800 |
| May 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.96% | 4,200 |
| May 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% | 2,001 |
| Apr 20, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 5.53% | 2,240 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 10,000 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.19% | 7,100 |
| Apr 13, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Apr 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Apr 9, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Apr 8, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Apr 7, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Apr 6, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Apr 2, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 3,100 |
| Apr 1, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 31, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 30, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 26, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 25, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 1,400 |
| Mar 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 23, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 19, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 18, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 17, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 13, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 12, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 11, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Mar 9, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 31 |
| Mar 6, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |