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 (%)
Jan 24, 2022 18.62 0 -1.28(-6.43%)
Jan 12, 2022 19.90 0 -3.04(-13.25%)
Jan 05, 2022 22.94 22.94 22.94 0 +2.67(+13.17%)
Jan 04, 2022 20.22 20.27 20.22 20.27 1,151 -0.03(-0.15%)
Dec 29, 2021 20.30 20.30 20.30 125 +0.00(+0.00%)
Dec 10, 2021 20.30 20.30 20.30 51 +0.02(+0.10%)
Dec 08, 2021 20.28 20.28 20.28 0 -0.72(-3.43%)
Dec 07, 2021 21.00 21.00 21.00 21.00 1,934 +0.96(+4.79%)
Dec 06, 2021 19.67 20.04 19.67 20.04 642 -1.31(-6.14%)
Dec 02, 2021 21.35 21.35 21.35 0 -2.14(-9.11%)
Nov 30, 2021 23.49 23.49 23.49 0 -2.60(-9.97%)
Nov 29, 2021 25.68 26.21 25.68 26.09 4,971 -0.71(-2.65%)
Nov 23, 2021 26.80 26.80 26.80 0 +0.28(+1.06%)
Nov 22, 2021 26.52 26.52 26.52 26.52 100 +0.32(+1.22%)
Nov 19, 2021 26.20 26.20 26.20 26.20 250 -2.46(-8.58%)
Nov 09, 2021 28.66 28.66 28.66 0 -0.19(-0.66%)
Nov 03, 2021 28.85 28.85 28.85 0 -1.15(-3.83%)
Oct 20, 2021 30.00 30.00 30.00 0 +0.58(+1.97%)
Oct 15, 2021 29.42 29.42 29.42 15 +1.22(+4.33%)
Oct 11, 2021 28.20 28.20 28.20 0 +0.34(+1.22%)
Oct 08, 2021 28.43 28.43 27.86 27.86 873 +0.46(+1.68%)
Oct 04, 2021 27.40 27.40 27.40 0 +0.61(+2.28%)
Sep 28, 2021 26.79 26.79 26.79 33 +1.39(+5.47%)
Sep 20, 2021 25.40 25.40 25.40 17 -0.46(-1.80%)
Sep 15, 2021 25.86 25.86 25.86 0 -0.16(-0.61%)
Sep 14, 2021 26.02 26.02 26.02 26.02 133 -1.48(-5.37%)
Sep 10, 2021 27.50 27.50 27.50 0 -0.36(-1.29%)
Sep 08, 2021 27.86 27.86 27.86 36 +0.49(+1.79%)
Sep 07, 2021 27.37 27.37 27.37 27.37 700 +2.13(+8.44%)
Aug 27, 2021 25.24 25.24 25.24 33 +2.06(+8.89%)
Aug 26, 2021 23.18 23.18 23.18 23.18 300 -0.17(-0.73%)
Aug 25, 2021 23.34 23.35 23.34 23.35 1,119 +0.25(+1.08%)
Aug 24, 2021 23.07 23.15 23.07 23.10 700 +0.43(+1.90%)
Aug 23, 2021 22.67 22.67 22.66 22.67 3,237 -2.12(-8.55%)
Aug 20, 2021 24.10 24.79 24.10 24.79 1,817 +0.60(+2.48%)
Aug 18, 2021 24.19 24.19 24.19 0 -1.22(-4.80%)
Aug 12, 2021 25.41 25.41 25.41 47 -0.97(-3.68%)
Aug 10, 2021 26.38 26.38 26.38 0 +0.33(+1.27%)
Aug 05, 2021 26.05 26.05 26.05 0 -1.24(-4.54%)
Aug 03, 2021 27.29 27.29 27.29 0 -0.32(-1.16%)
Aug 02, 2021 27.41 27.61 27.41 27.61 874 -0.21(-0.74%)
Jul 30, 2021 26.89 27.82 26.89 27.82 310 -1.46(-5.00%)
Jul 23, 2021 29.28 29.28 29.28 17,960 -0.01(-0.03%)
Jul 22, 2021 29.24 29.29 29.24 29.29 6,044 +4.36(+17.49%)
Jun 21, 2021 24.93 24.93 24.93 4 +0.33(+1.34%)
Jun 18, 2021 24.60 24.60 24.60 24.60 1,150 -1.56(-5.96%)
Jun 11, 2021 26.16 26.16 26.16 0 +0.11(+0.42%)
Jun 10, 2021 26.30 26.30 26.00 26.05 372 +1.34(+5.42%)
Jun 09, 2021 24.71 24.71 24.71 24.71 300 -0.15(-0.62%)
Jun 07, 2021 24.86 24.86 24.86 0 +0.04(+0.18%)
Jun 02, 2021 24.82 24.82 24.82 5 -0.34(-1.33%)
Jun 01, 2021 25.16 25.16 25.16 25.16 124 +0.93(+3.84%)
May 28, 2021 24.23 24.23 24.23 24.23 100 -0.91(-3.64%)
May 26, 2021 25.14 25.14 25.14 1 +0.65(+2.65%)
May 25, 2021 24.49 24.49 24.49 24.49 150 -0.11(-0.45%)
May 24, 2021 24.60 24.60 24.60 24.60 100 +0.05(+0.18%)
May 21, 2021 24.55 24.55 24.55 24.55 111 +0.23(+0.97%)
May 19, 2021 24.32 24.32 24.32 0 +0.12(+0.50%)
May 18, 2021 24.20 24.20 24.20 24.20 2,484 +0.01(+0.04%)
May 17, 2021 24.19 24.19 24.19 24.19 100 +0.62(+2.61%)
May 14, 2021 23.57 23.57 23.57 23.57 112 -1.08(-4.38%)
May 13, 2021 24.66 24.66 24.66 24.66 100 +0.99(+4.18%)
May 12, 2021 23.66 23.66 23.66 23.66 100 -0.39(-1.64%)
May 11, 2021 24.06 24.06 24.06 24.06 100 +0.54(+2.32%)
May 10, 2021 22.87 23.52 22.87 23.52 330 -0.07(-0.32%)
May 07, 2021 23.59 23.59 23.59 23.59 100 +0.05(+0.23%)
May 06, 2021 23.54 23.54 23.54 23.54 105 -0.02(-0.06%)
May 05, 2021 24.15 24.15 23.55 23.55 8,274 -1.35(-5.42%)
May 04, 2021 24.90 24.90 24.90 24.90 173 -2.02(-7.49%)
May 03, 2021 25.89 26.91 25.89 26.91 202 -1.64(-5.73%)
Apr 30, 2021 28.55 28.55 28.55 54 +0.00(+0.00%)
Apr 27, 2021 28.55 28.55 28.55 0 +0.02(+0.07%)
Apr 26, 2021 28.53 28.53 28.53 28.53 402 +1.33(+4.89%)
Apr 22, 2021 27.20 27.20 27.20 0 -0.65(-2.33%)
Apr 19, 2021 27.85 27.85 27.85 0 +0.12(+0.43%)
Apr 16, 2021 27.73 27.73 27.73 50 +0.00(+0.00%)
Apr 15, 2021 27.73 27.73 27.73 28 +0.00(+0.00%)
Apr 14, 2021 28.75 28.75 27.73 27.73 9,755 +0.75(+2.78%)
Apr 13, 2021 26.98 26.98 26.98 26.98 188 -1.47(-5.17%)
Apr 12, 2021 28.45 28.45 28.45 18 +0.00(+0.00%)
Apr 08, 2021 28.45 28.45 28.45 0 +0.25(+0.89%)
Apr 07, 2021 28.20 28.20 28.20 28.20 135 -0.40(-1.40%)
Apr 05, 2021 28.60 28.60 28.60 0 -0.15(-0.52%)
Apr 01, 2021 29.31 29.31 28.75 28.75 1,300 -4.91(-14.59%)
Mar 31, 2021 33.66 33.66 33.66 53 +0.00(+0.00%)
Mar 30, 2021 33.44 33.66 33.44 33.66 1,226 +1.62(+5.06%)
Mar 26, 2021 32.04 32.04 32.04 0 +0.00(+0.00%)
Mar 25, 2021 32.04 32.04 32.04 20 +0.00(+0.00%)
Mar 24, 2021 32.04 32.04 32.04 50 +0.00(+0.00%)
Mar 23, 2021 32.04 32.04 32.04 20 +0.00(+0.00%)
Mar 19, 2021 32.04 32.04 32.04 0 +0.00(+0.00%)
Mar 17, 2021 32.04 32.04 32.04 0 +0.00(+0.00%)
Mar 15, 2021 32.04 32.04 32.04 0 +0.00(+0.00%)
Mar 11, 2021 32.04 32.04 32.04 0 -0.45(-1.39%)
Mar 10, 2021 32.49 32.49 32.49 35 +0.00(+0.00%)
Mar 09, 2021 32.49 32.49 32.49 32.49 226 -4.01(-10.99%)
Mar 08, 2021 36.50 36.50 36.50 154 +0.00(+0.00%)
Mar 05, 2021 36.50 36.50 36.50 59 +0.00(+0.00%)
Mar 04, 2021 36.50 36.50 36.50 22 +0.00(+0.00%)
Mar 03, 2021 36.50 36.50 36.50 110 +0.00(+0.00%)
Mar 02, 2021 36.50 36.50 36.50 36.50 159 -0.28(-0.76%)
Mar 01, 2021 36.78 36.78 36.78 36.78 2,103 +0.08(+0.22%)
Feb 26, 2021 36.70 36.70 36.70 2 +0.00(+0.00%)
Feb 25, 2021 36.70 36.70 36.70 36.70 100 +0.05(+0.14%)
Feb 24, 2021 36.65 36.65 36.65 36.65 151 -2.36(-6.04%)
Feb 23, 2021 39.01 39.01 39.01 29 +0.00(+0.00%)
Feb 22, 2021 39.00 39.01 39.00 39.01 200 +0.91(+2.40%)
Feb 19, 2021 38.09 38.09 38.09 38.09 200 -0.83(-2.13%)
Feb 18, 2021 38.92 38.92 38.92 38.92 115 -0.81(-2.04%)
Feb 17, 2021 39.83 39.83 39.73 39.73 200 -0.46(-1.14%)
Feb 16, 2021 40.19 40.19 40.19 67 +0.00(+0.00%)
Feb 12, 2021 40.19 40.19 40.19 40.19 300 +0.00(+0.00%)
Feb 11, 2021 39.84 40.19 39.84 40.19 1,200 +0.91(+2.32%)
Feb 10, 2021 39.28 39.28 39.28 1 +0.00(+0.00%)
Feb 09, 2021 39.23 39.28 39.23 39.28 3,521 +0.18(+0.46%)
Feb 05, 2021 39.10 39.10 39.10 0 +0.00(+0.00%)
Feb 04, 2021 39.10 39.10 39.10 39.10 231 -0.10(-0.26%)
Feb 03, 2021 39.20 39.20 39.20 26 +0.00(+0.00%)
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.