Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.310 UNCHANGED
Last Price Updated: 3:48 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 13, 2024 4.810 0 -0.21(-4.18%)
Feb 12, 2024 5.020 5.020 5.020 5.020 100 +0.24(+5.02%)
Feb 07, 2024 4.780 0 -0.46(-8.78%)
Jan 26, 2024 5.240 1 +0.31(+6.18%)
Jan 22, 2024 4.935 0 -0.12(-2.28%)
Jan 17, 2024 5.050 9 -0.36(-6.65%)
Jan 12, 2024 5.410 31 -0.69(-11.31%)
Jan 08, 2024 6.100 1 -0.32(-4.98%)
Jan 04, 2024 6.420 1 +0.11(+1.74%)
Jan 02, 2024 6.310 1 -0.35(-5.29%)
Dec 29, 2023 6.662 6.662 6.662 6.662 600 +0.03(+0.40%)
Dec 15, 2023 6.636 0 +0.09(+1.39%)
Dec 12, 2023 6.545 8 -0.30(-4.45%)
Dec 06, 2023 6.850 12 +0.48(+7.54%)
Nov 28, 2023 6.370 56 -0.72(-10.16%)
Nov 24, 2023 7.090 14 +0.25(+3.65%)
Nov 22, 2023 6.840 6.840 6.840 6.840 140 -0.06(-0.87%)
Nov 21, 2023 6.900 6.900 6.900 6.900 401 -0.35(-4.83%)
Nov 17, 2023 7.250 0 -0.03(-0.41%)
Nov 02, 2023 7.280 41 +0.28(+4.00%)
Oct 25, 2023 7.000 0 -0.46(-6.17%)
Oct 16, 2023 7.460 0 +0.23(+3.18%)
Sep 28, 2023 7.230 0 -0.35(-4.67%)
Sep 26, 2023 7.584 13 -0.24(-3.02%)
Sep 22, 2023 7.820 0 +0.22(+2.89%)
Sep 19, 2023 7.600 0 -0.20(-2.56%)
Sep 18, 2023 7.800 7.800 7.800 7.800 122 +0.00(+0.00%)
Sep 15, 2023 7.800 7.800 7.800 7.800 134 -0.23(-2.82%)
Sep 14, 2023 8.000 8.026 8.000 8.026 204 -0.26(-3.18%)
Sep 05, 2023 8.290 0 -0.56(-6.33%)
Aug 23, 2023 8.850 0 +0.21(+2.45%)
Aug 22, 2023 8.700 8.700 8.638 8.638 775 -2.21(-20.39%)
Aug 17, 2023 10.85 0 +0.03(+0.28%)
Aug 14, 2023 10.82 10 +0.00(+0.00%)
Aug 09, 2023 10.82 0 -0.93(-7.91%)
Aug 01, 2023 11.75 0 +0.30(+2.62%)
Jul 31, 2023 11.45 11.45 11.45 11.45 104 -0.34(-2.88%)
Jul 28, 2023 11.80 11.80 11.79 11.79 3,386 +0.60(+5.36%)
Jul 27, 2023 11.19 11.19 11.19 11.19 219 -0.11(-0.97%)
Jul 26, 2023 11.30 11.30 11.30 11.30 500 -0.11(-0.96%)
Jul 25, 2023 11.31 11.47 11.31 11.41 1,500 -0.14(-1.21%)
Jul 13, 2023 11.55 10 +0.06(+0.52%)
Jul 12, 2023 11.55 11.60 11.49 11.49 1,600 -0.12(-1.03%)
Jul 11, 2023 11.60 11.61 11.50 11.61 5,600 +0.26(+2.29%)
Jul 10, 2023 11.35 11.35 11.35 11.35 805 +0.00(+0.00%)
Jul 07, 2023 11.25 11.40 11.25 11.35 12,101 +0.00(+0.04%)
Jul 06, 2023 11.35 11.35 11.35 11.35 622 +0.01(+0.04%)
Jun 29, 2023 11.34 0 -0.10(-0.87%)
Jun 28, 2023 11.52 11.52 11.44 11.44 1,100 +0.10(+0.88%)
Jun 27, 2023 11.30 11.35 11.25 11.34 5,503 +0.33(+3.00%)
Jun 23, 2023 11.01 2 -0.39(-3.42%)
Jun 21, 2023 11.40 0 -0.30(-2.56%)
Jun 16, 2023 11.70 5 +0.15(+1.30%)
Jun 14, 2023 11.55 5 -0.05(-0.43%)
Jun 12, 2023 11.60 7 -0.05(-0.43%)
Jun 09, 2023 11.65 11.65 11.65 11.65 100 +0.05(+0.43%)
Jun 06, 2023 11.60 0 +0.69(+6.32%)
Jun 01, 2023 10.91 78 +0.16(+1.49%)
May 31, 2023 10.75 10.75 10.75 10.75 491 -0.18(-1.65%)
May 24, 2023 10.93 43 -1.82(-14.27%)
May 02, 2023 12.75 0 +0.60(+4.94%)
Apr 27, 2023 12.15 0 +0.50(+4.29%)
Apr 21, 2023 11.65 7 -0.49(-4.08%)
Apr 18, 2023 12.14 0 +0.29(+2.40%)
Apr 17, 2023 11.86 11.86 11.86 11.86 122 +0.58(+5.14%)
Apr 10, 2023 11.28 15 -1.03(-8.37%)
Mar 30, 2023 12.31 0 +0.20(+1.65%)
Mar 29, 2023 12.11 12.11 12.00 12.11 505 +0.67(+5.84%)
Mar 21, 2023 11.44 3 -0.37(-3.12%)
Mar 15, 2023 11.81 80 -0.83(-6.57%)
Mar 14, 2023 12.67 12.67 12.64 12.64 700 -2.70(-17.60%)
Mar 09, 2023 15.34 109 -1.96(-11.32%)
Mar 08, 2023 17.15 17.30 17.15 17.30 695 +4.00(+30.06%)
Mar 07, 2023 13.25 13.32 13.25 13.30 5,191 -0.60(-4.32%)
Mar 06, 2023 13.97 13.97 13.85 13.90 2,934 -0.22(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.