OTC Markets OTCPK - Delayed Quote
USD
Vtech Holdings Limited (VTKLY)
6.57
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.57
6.57
6.57
6.57
6.57
-
Oct 29, 2026
6.57
6.57
6.57
6.57
6.57
400
Oct 28, 2026
6.40
6.40
6.40
6.40
6.40
500
Oct 27, 2026
6.58
6.58
6.58
6.58
6.58
-
Oct 26, 2026
6.58
6.58
6.58
6.58
6.58
400
Oct 23, 2026
6.53
6.53
6.53
6.53
6.53
-
Oct 22, 2026
6.53
6.53
6.53
6.53
6.53
300
Oct 21, 2026
6.90
6.90
6.90
6.90
6.90
500
Oct 20, 2026
6.57
6.57
6.57
6.57
6.57
100
Oct 19, 2026
6.62
6.62
6.30
6.58
6.58
2,400
Oct 16, 2026
6.58
6.58
6.58
6.58
6.58
300
Oct 15, 2026
6.30
6.30
6.30
6.30
6.30
-
Oct 14, 2026
6.30
6.30
6.30
6.30
6.30
900
Oct 13, 2026
6.38
6.38
6.38
6.38
6.38
200
Oct 12, 2026
6.80
6.80
6.80
6.80
6.80
500
Oct 9, 2026
6.65
6.87
6.65
6.87
6.87
600
Oct 8, 2026
6.04
6.53
6.04
6.53
6.53
4,000
Oct 7, 2026
6.33
6.33
6.33
6.33
6.33
400
Oct 6, 2026
6.53
6.88
6.15
6.88
6.88
1,500
Oct 5, 2026
6.50
6.55
6.08
6.51
6.51
143,800
Oct 2, 2026
6.50
6.55
6.50
6.50
6.50
42,300
Oct 1, 2026
6.67
6.88
6.67
6.67
6.67
700
Sep 30, 2026
7.09
7.09
7.09
7.09
7.09
500
Sep 29, 2026
7.12
7.12
7.12
7.12
7.12
300
Sep 28, 2026
6.30
6.66
6.30
6.66
6.66
300
Sep 25, 2026
6.74
6.74
6.32
6.32
6.32
1,500
Sep 24, 2026
6.74
6.74
6.74
6.74
6.74
200
Sep 23, 2026
6.74
7.03
6.41
6.41
6.41
3,900
Sep 22, 2026
6.72
6.72
6.54
6.54
6.54
800
Sep 21, 2026
6.84
6.98
6.74
6.98
6.98
500
Sep 18, 2026
6.10
6.10
6.10
6.10
6.10
100
Sep 17, 2026
6.54
6.54
6.54
6.54
6.54
300
Sep 16, 2026
6.26
6.26
6.18
6.18
6.18
1,000
Sep 15, 2026
6.00
6.50
6.00
6.43
6.43
1,600
Sep 14, 2026
6.79
6.79
6.79
6.79
6.79
-
Sep 11, 2026
6.79
6.79
6.79
6.79
6.79
2,400
Sep 10, 2026
6.50
6.50
6.35
6.35
6.35
5,300
Sep 9, 2026
6.46
6.47
6.35
6.43
6.43
3,200
Sep 8, 2026
6.39
6.42
6.29
6.42
6.42
500
Sep 4, 2026
6.00
6.39
6.00
6.39
6.39
800
Sep 3, 2026
6.38
6.43
6.18
6.43
6.43
900
Sep 2, 2026
6.45
6.45
6.42
6.45
6.45
700
Sep 1, 2026
6.47
6.85
6.47
6.67
6.67
1,900
Aug 31, 2026
6.50
6.50
6.50
6.50
6.50
-
Aug 28, 2026
6.65
6.65
6.50
6.50
6.50
2,400
Aug 27, 2026
6.90
6.90
6.90
6.90
6.90
600
Aug 26, 2026
6.50
6.50
6.50
6.50
6.50
400
Aug 25, 2026
6.83
6.83
6.50
6.67
6.67
700
Aug 24, 2026
6.87
6.94
6.73
6.73
6.73
2,100
Aug 21, 2026
6.61
6.61
6.61
6.61
6.61
-
Aug 20, 2026
6.61
6.61
6.61
6.61
6.61
-
Aug 19, 2026
6.99
6.99
6.61
6.61
6.61
300
Aug 18, 2026
6.65
6.65
6.60
6.60
6.60
300
Aug 17, 2026
6.95
6.95
6.93
6.93
6.93
400
Aug 14, 2026
6.90
6.90
6.90
6.90
6.90
-
Aug 13, 2026
6.90
6.90
6.90
6.90
6.90
-
Aug 12, 2026
6.90
6.90
6.90
6.90
6.90
100
Aug 11, 2026
6.72
6.94
6.72
6.94
6.94
900
Aug 10, 2026
6.76
6.76
6.76
6.76
6.76
-
Aug 7, 2026
6.76
6.76
6.76
6.76
6.76
400
Aug 6, 2026
6.30
7.09
6.30
6.94
6.94
2,700
Aug 5, 2026
6.70
6.99
6.70
6.83
6.83
1,900
Aug 4, 2026
6.63
6.63
6.63
6.63
6.63
600
Aug 3, 2026
6.87
6.87
6.87
6.87
6.87
300
Jul 31, 2026
6.68
6.68
6.54
6.54
6.54
700
Jul 30, 2026
6.80
6.96
6.66
6.69
6.69
2,600
Jul 29, 2026
6.62
6.62
6.62
6.62
6.62
500
Jul 28, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
6.35
6.43
6.35
6.42
6.42
12,800
Jul 27, 2026
7.10
7.10
6.78
6.80
6.44
13,500
Jul 24, 2026
7.24
7.24
7.24
7.24
6.86
600
Jul 23, 2026
6.75
6.99
6.75
6.99
6.62
4,800
Jul 22, 2026
7.20
7.23
6.82
6.82
6.46
1,200
Jul 21, 2026
7.21
7.21
7.21
7.21
6.83
400
Jul 20, 2026
7.05
7.44
6.49
7.44
7.05
1,800
Jul 17, 2026
7.03
7.03
7.03
7.03
6.66
500
Jul 16, 2026
6.90
6.90
6.49
6.49
6.15
2,000
Jul 15, 2026
6.90
6.90
6.80
6.80
6.44
4,300
Jul 14, 2026
7.07
7.07
7.07
7.07
6.70
400
Jul 13, 2026
6.97
6.97
6.97
6.97
6.60
200
Jul 10, 2026
6.88
6.88
6.66
6.66
6.31
500
Jul 9, 2026
6.61
6.65
6.61
6.65
6.30
1,000
Jul 8, 2026
6.89
6.89
6.20
6.20
5.87
3,200
Jul 7, 2026
6.44
6.44
6.35
6.35
6.01
300
Jul 6, 2026
6.90
6.94
6.42
6.54
6.19
7,700
Jul 2, 2026
6.74
6.74
6.74
6.74
6.38
400
Jul 1, 2026
6.02
6.02
6.02
6.02
5.70
-
Jun 30, 2026
6.02
6.02
6.02
6.02
5.70
200
Jun 29, 2026
6.50
6.95
6.50
6.95
6.58
1,500
Jun 26, 2026
6.98
6.98
6.98
6.98
6.61
700
Jun 25, 2026
6.93
6.93
6.93
6.93
6.56
300
Jun 24, 2026
6.81
6.81
6.81
6.81
6.45
-
Jun 23, 2026
6.51
6.81
6.51
6.81
6.45
2,600
Jun 22, 2026
6.57
6.64
6.57
6.57
6.22
5,700
Jun 18, 2026
6.74
6.99
6.51
6.51
6.17
1,100
Jun 17, 2026
6.90
6.90
6.81
6.81
6.45
400
Jun 16, 2026
6.65
6.65
6.65
6.65
6.30
600
Jun 15, 2026
7.00
7.00
7.00
7.00
6.63
2,100
Jun 12, 2026
7.18
7.18
7.18
7.18
6.80
-
Jun 11, 2026
7.18
7.18
7.18
7.18
6.80
400
Jun 10, 2026
6.73
6.78
6.51
6.78
6.42
2,900
Jun 9, 2026
6.25
7.10
6.25
6.80
6.44
1,600
Jun 8, 2026
7.30
7.36
7.00
7.36
6.97
1,300
Jun 5, 2026
7.18
7.18
7.18
7.18
6.80
200
Jun 4, 2026
7.06
7.06
7.06
7.06
6.69
-
Jun 3, 2026
7.06
7.06
7.06
7.06
6.69
-
Jun 2, 2026
6.97
7.06
6.97
7.06
6.69
600
Jun 1, 2026
7.00
7.17
6.69
6.69
6.34
1,400
May 29, 2026
6.98
6.98
6.98
6.98
6.61
700
May 28, 2026
7.02
7.02
7.02
7.02
6.65
500
May 27, 2026
6.60
6.97
6.49
6.97
6.60
3,900
May 26, 2026
6.50
6.90
6.46
6.46
6.12
14,000
May 22, 2026
6.80
6.80
6.65
6.71
6.35
7,800
May 21, 2026
7.36
7.36
7.36
7.36
6.97
-
May 20, 2026
7.36
7.36
7.36
7.36
6.97
-
May 19, 2026
7.50
7.50
7.36
7.36
6.97
600
May 18, 2026
7.52
7.52
7.52
7.52
7.12
-
May 15, 2026
8.25
8.25
7.52
7.52
7.12
400
May 14, 2026
8.00
8.00
8.00
8.00
7.58
-
May 13, 2026
8.25
8.25
8.00
8.00
7.58
6,100
May 12, 2026
8.26
8.26
8.07
8.16
7.73
1,200
May 11, 2026
8.20
8.20
8.20
8.20
7.77
8,300
May 8, 2026
7.79
8.17
7.79
8.17
7.74
400
May 7, 2026
7.42
8.19
7.42
8.19
7.76
1,000
May 6, 2026
7.34
7.34
7.34
7.34
6.95
-
May 5, 2026
7.34
7.34
7.34
7.34
6.95
400
May 4, 2026
8.17
8.17
8.17
8.17
7.74
800
May 1, 2026
7.75
7.75
7.75
7.75
7.34
700
Apr 30, 2026
8.15
8.15
8.15
8.15
7.72
300
Apr 29, 2026
7.86
7.86
7.86
7.86
7.44
200
Apr 28, 2026
8.09
8.09
7.87
7.87
7.45
2,200
Apr 27, 2026
8.21
8.21
8.21
8.21
7.78
-
Apr 24, 2026
7.76
8.21
7.76
8.21
7.78
500
Apr 23, 2026
8.19
8.19
7.76
7.76
7.35
1,800
Apr 22, 2026
7.39
8.13
7.39
8.13
7.70
400
Apr 21, 2026
7.84
7.84
7.79
7.79
7.38
2,200
Apr 20, 2026
8.15
8.15
8.15
8.15
7.72
1,100
Apr 17, 2026
8.09
8.09
8.09
8.09
7.66
500
Apr 16, 2026
8.10
8.10
8.10
8.10
7.67
400
Apr 15, 2026
8.00
8.00
7.95
7.95
7.53
2,500
Apr 14, 2026
8.00
8.00
8.00
8.00
7.58
700
Apr 13, 2026
8.16
8.16
8.16
8.16
7.73
-
Apr 10, 2026
8.16
8.16
8.16
8.16
7.73
-
Apr 9, 2026
8.16
8.16
8.16
8.16
7.73
1,600
Apr 8, 2026
8.17
8.17
8.17
8.17
7.74
-
Apr 7, 2026
7.53
8.17
7.53
8.17
7.74
400
Apr 6, 2026
7.30
8.16
7.30
8.16
7.73
500
Apr 2, 2026
7.30
7.30
7.30
7.30
6.91
800
Apr 1, 2026
8.11
8.11
8.11
8.11
7.68
2,000
Mar 31, 2026
7.40
7.40
7.40
7.40
7.01
300
Mar 30, 2026
7.89
7.89
7.60
7.60
7.20
500
Mar 27, 2026
7.97
7.97
7.97
7.97
7.55
-
Mar 26, 2026
7.98
7.98
7.60
7.97
7.55
1,000
Mar 25, 2026
7.96
7.96
7.96
7.96
7.54
-
Mar 24, 2026
7.96
7.96
7.96
7.96
7.54
200
Mar 23, 2026
8.13
8.13
8.10
8.10
7.67
400
Mar 20, 2026
8.03
8.03
8.03
8.03
7.60
400
Mar 19, 2026
7.93
8.10
7.70
8.00
7.58
12,400
Mar 18, 2026
7.85
7.85
7.73
7.73
7.32
1,400
Mar 17, 2026
7.65
7.65
7.65
7.65
7.24
400
Mar 16, 2026
7.70
7.82
7.70
7.82
7.41
2,000
Mar 13, 2026
7.93
7.93
7.85
7.85
7.43
600
Mar 12, 2026
8.26
8.26
7.78
7.78
7.37
1,100
Mar 11, 2026
7.87
7.87
7.87
7.87
7.45
500
Mar 10, 2026
8.44
8.44
8.44
8.44
7.99
-
Mar 9, 2026
8.44
8.44
8.44
8.44
7.99
200
Mar 6, 2026
8.00
8.42
8.00
8.42
7.97
400
Mar 5, 2026
8.06
8.28
8.06
8.28
7.84
700
Mar 4, 2026
8.34
8.34
8.34
8.34
7.90
200
Mar 3, 2026
8.38
8.38
8.38
8.38
7.94
300
Mar 2, 2026
8.24
8.24
7.77
7.77
7.36
6,900
Feb 27, 2026
8.49
8.68
8.49
8.68
8.22
1,200
Feb 26, 2026
8.35
8.63
8.35
8.63
8.17
6,200
Feb 25, 2026
8.27
8.28
8.27
8.28
7.84
2,300
Feb 24, 2026
8.23
8.23
8.23
8.23
7.79
400
Feb 23, 2026
8.10
8.10
8.08
8.08
7.65
11,000
Feb 20, 2026
7.88
8.11
7.88
8.11
7.68
800
Feb 19, 2026
8.26
8.26
8.26
8.26
7.82
-
Feb 18, 2026
8.26
8.26
8.26
8.26
7.82
500
Feb 17, 2026
8.28
8.28
7.56
7.56
7.16
1,200
Feb 13, 2026
8.28
8.28
8.28
8.28
7.84
400
Feb 12, 2026
8.17
8.17
8.17
8.17
7.74
700
Feb 11, 2026
8.29
8.29
8.29
8.29
7.85
500
Feb 10, 2026
7.78
8.12
7.78
7.94
7.52
900
Feb 9, 2026
7.93
8.42
7.93
8.42
7.97
900
Feb 6, 2026
7.55
7.55
7.55
7.55
7.15
100
Feb 5, 2026
8.10
8.20
8.10
8.20
7.77
1,500
Feb 4, 2026
7.95
7.98
7.95
7.98
7.56
1,000
Feb 3, 2026
8.29
8.29
7.85
7.85
7.43
600
Feb 2, 2026
7.69
7.69
7.69
7.69
7.28
400
Jan 30, 2026
7.73
7.73
7.73
7.73
7.32
-
Jan 29, 2026
7.96
8.19
7.57
7.73
7.32
1,700
Jan 28, 2026
7.95
8.12
7.58
7.85
7.43
3,700
Jan 27, 2026
7.80
8.16
7.79
7.79
7.38
6,400
Jan 26, 2026
7.85
8.12
7.62
7.64
7.24
8,600
Jan 23, 2026
7.22
7.97
7.22
7.76
7.35
91,900
Jan 22, 2026
7.96
7.96
7.96
7.96
7.54
700
Jan 21, 2026
8.20
8.20
8.01
8.01
7.59
2,100
Jan 20, 2026
7.31
8.30
7.31
8.10
7.67
1,300
Jan 16, 2026
8.13
8.13
8.13
8.13
7.70
300
Jan 15, 2026
7.37
8.29
7.37
8.29
7.85
1,500
Jan 14, 2026
7.33
7.33
7.33
7.33
6.94
300
Jan 13, 2026
7.50
7.80
7.50
7.80
7.39
1,200
Jan 12, 2026
8.24
8.24
7.50
7.50
7.10
1,800
Jan 9, 2026
7.79
7.79
7.79
7.79
7.38
-
Jan 8, 2026
8.00
8.26
7.79
7.79
7.38
3,700
Jan 7, 2026
8.21
8.21
8.10
8.10
7.67
2,200
Jan 6, 2026
7.90
8.21
7.90
8.21
7.78
1,300
Jan 5, 2026
7.85
7.85
7.85
7.85
7.43
-
Jan 2, 2026
8.25
8.25
7.83
7.85
7.43
1,200
Dec 31, 2025
7.98
7.98
7.98
7.98
7.56
100
Dec 30, 2025
7.65
8.24
7.65
8.03
7.60
500
Dec 29, 2025
8.14
8.14
7.95
7.95
7.53
10,700
Dec 26, 2025
7.96
7.96
7.96
7.96
7.54
-
Dec 24, 2025
7.96
7.96
7.96
7.96
7.54
300
Dec 23, 2025
7.84
7.84
7.84
7.84
7.42
2,900
Dec 22, 2025
7.81
7.95
7.81
7.95
7.53
500
Dec 19, 2025
7.84
7.84
7.82
7.82
7.41
800
Dec 18, 2025
7.65
7.82
7.65
7.82
7.41
3,400
Dec 17, 2025
7.90
7.90
7.84
7.89
7.47
1,800
Dec 16, 2025
7.70
8.29
7.70
7.85
7.43
10,000
Dec 15, 2025
7.54
8.04
7.54
7.80
7.39
1,000
Dec 12, 2025
8.29
8.29
7.92
7.92
7.50
1,600
Dec 11, 2025
7.81
7.81
7.81
7.81
7.40
-
Dec 10, 2025
8.10
8.10
7.81
7.81
7.40
1,200
Dec 9, 2025
8.10
8.16
8.08
8.08
7.65
2,800
Dec 8, 2025
7.48
8.04
7.45
8.04
7.61
2,400
Dec 5, 2025
8.20
8.29
8.20
8.29
7.85
2,200
Dec 4, 2025
7.36
8.29
7.31
8.12
7.69
9,800
Dec 3, 2025
8.30
8.30
8.16
8.29
7.85
2,500
Dec 2, 2025
8.00
8.30
8.00
8.30
7.86
1,600
Dec 1, 2025
8.29
8.29
8.29
8.29
7.85
-
Nov 28, 2025
7.20
9.00
7.20
8.29
7.85
400
Nov 26, 2025
8.48
8.48
7.58
7.58
7.18
800
Nov 25, 2025
8.10
8.48
8.01
8.02
7.60
20,100
Nov 24, 2025
7.50
7.50
7.50
7.50
7.10
1,700
Nov 21, 2025
7.65
7.66
7.59
7.66
7.25
2,900
Nov 20, 2025
7.91
8.27
7.81
7.81
7.40
20,700
Nov 19, 2025
7.73
7.73
7.73
7.73
7.32
200
Nov 18, 2025
7.85
7.85
7.85
7.85
7.43
300
Nov 17, 2025
7.72
7.77
7.71
7.71
7.30
1,000
Nov 14, 2025
7.69
7.80
7.61
7.80
7.39
7,200
Nov 13, 2025
8.09
8.09
8.09
8.09
7.66
2,600
Nov 12, 2025
8.27
8.27
8.27
8.27
7.83
-
Nov 11, 2025
8.30
8.35
8.27
8.27
7.83
5,400
Nov 10, 2025
7.77
8.30
7.77
8.30
7.86
800
Nov 7, 2025
8.29
8.29
8.29
8.29
7.85
-
Nov 6, 2025
8.04
8.29
8.04
8.29
7.85
700
Nov 5, 2025
8.03
8.03
8.03
8.03
7.60
-
Nov 4, 2025
8.20
8.20
8.03
8.03
7.60
8,000
Nov 3, 2025
8.23
8.23
8.22
8.22
7.78
700
Oct 31, 2025
8.29
8.29
8.19
8.22
7.78
11,100
