Vtech Holdings Limited VTKLY
6.60 USD -0.12 (-1.79%)
Regular-session close
6.51 Day range 6.90
6.00 52-week range 9.00
- YTD
- -17.29%
- 1 year
- -18.42%
VTKLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.54 | 6.60 | 6.54 | 6.60 | -0.12 | -1.79% | 400 |
| Nov 12, 2026 | 6.90 | 6.90 | 6.72 | 6.72 | -0.04 | -0.59% | 1,000 |
| Nov 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | -0.09 | -1.31% | 300 |
| Nov 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | +0.11 | +1.63% | 700 |
| Nov 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 0.00 | 0.00% | 800 |
| Nov 5, 2026 | 6.82 | 6.82 | 6.74 | 6.74 | +0.04 | +0.60% | 1,200 |
| Nov 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | +0.13 | +1.98% | 300 |
| Nov 2, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | +0.17 | +2.66% | 400 |
| Oct 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | -0.18 | -2.74% | 500 |
| Oct 27, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | +0.05 | +0.77% | 400 |
| Oct 23, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | -0.37 | -5.36% | 300 |
| Oct 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | +0.33 | +5.02% | 500 |
| Oct 20, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | -0.01 | -0.15% | 100 |
| Oct 19, 2026 | 6.62 | 6.62 | 6.30 | 6.58 | 0.00 | 0.00% | 2,400 |
| Oct 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | +0.28 | +4.44% | 300 |
| Oct 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | -0.08 | -1.25% | 900 |
| Oct 13, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | -0.42 | -6.18% | 200 |
| Oct 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | -0.07 | -1.02% | 500 |
| Oct 9, 2026 | 6.65 | 6.87 | 6.65 | 6.87 | +0.34 | +5.21% | 600 |
| Oct 8, 2026 | 6.04 | 6.53 | 6.04 | 6.53 | +0.20 | +3.16% | 4,000 |
| Oct 7, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | -0.55 | -7.99% | 400 |
| Oct 6, 2026 | 6.53 | 6.88 | 6.15 | 6.88 | +0.37 | +5.68% | 1,500 |
| Oct 5, 2026 | 6.50 | 6.55 | 6.08 | 6.51 | +0.01 | +0.15% | 143,800 |
| Oct 2, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | -0.17 | -2.55% | 42,300 |
| Oct 1, 2026 | 6.67 | 6.88 | 6.67 | 6.67 | -0.42 | -5.92% | 700 |
| Sep 30, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | -0.03 | -0.42% | 500 |
| Sep 29, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | +0.46 | +6.91% | 300 |
| Sep 28, 2026 | 6.30 | 6.66 | 6.30 | 6.66 | +0.34 | +5.38% | 300 |
| Sep 25, 2026 | 6.74 | 6.74 | 6.32 | 6.32 | -0.42 | -6.23% | 1,500 |
| Sep 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | +0.33 | +5.15% | 200 |
| Sep 23, 2026 | 6.74 | 7.03 | 6.41 | 6.41 | -0.13 | -1.99% | 3,900 |
| Sep 22, 2026 | 6.72 | 6.72 | 6.54 | 6.54 | -0.44 | -6.30% | 800 |
| Sep 21, 2026 | 6.84 | 6.98 | 6.74 | 6.98 | +0.88 | +14.43% | 500 |
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | -0.44 | -6.73% | 100 |
| Sep 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | +0.36 | +5.83% | 300 |
| Sep 16, 2026 | 6.26 | 6.26 | 6.18 | 6.18 | -0.25 | -3.89% | 1,000 |
| Sep 15, 2026 | 6.00 | 6.50 | 6.00 | 6.43 | -0.36 | -5.30% | 1,600 |
| Sep 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | +0.44 | +6.93% | 2,400 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | -0.08 | -1.24% | 5,300 |
| Sep 9, 2026 | 6.46 | 6.47 | 6.35 | 6.43 | +0.01 | +0.16% | 3,200 |
| Sep 8, 2026 | 6.39 | 6.42 | 6.29 | 6.42 | +0.03 | +0.47% | 500 |
| Sep 4, 2026 | 6.00 | 6.39 | 6.00 | 6.39 | -0.04 | -0.62% | 800 |
| Sep 3, 2026 | 6.38 | 6.43 | 6.18 | 6.43 | -0.02 | -0.31% | 900 |
| Sep 2, 2026 | 6.45 | 6.45 | 6.42 | 6.45 | -0.22 | -3.30% | 700 |
| Sep 1, 2026 | 6.47 | 6.85 | 6.47 | 6.67 | +0.17 | +2.62% | 1,900 |
| Aug 31, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | -0.40 | -5.80% | 2,400 |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | +0.40 | +6.15% | 600 |
| Aug 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | -0.17 | -2.55% | 400 |
| Aug 25, 2026 | 6.83 | 6.83 | 6.50 | 6.67 | -0.06 | -0.89% | 700 |
| Aug 24, 2026 | 6.87 | 6.94 | 6.73 | 6.73 | +0.12 | +1.82% | 2,100 |
| Aug 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 6.99 | 6.99 | 6.61 | 6.61 | +0.01 | +0.15% | 300 |
| Aug 18, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | -0.33 | -4.76% | 300 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.93 | 6.93 | +0.03 | +0.43% | 400 |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the VTKLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.