Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.180 -0.110 (-2.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Nov 25, 2019 7.625 7.625 7.625 0 +0.28(+3.74%)
Nov 21, 2019 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 19, 2019 7.350 7.350 7.350 0 -0.17(-2.26%)
Nov 15, 2019 7.520 7.520 7.520 0 +0.00(+0.00%)
Nov 13, 2019 7.520 7.520 7.520 0 -0.04(-0.53%)
Nov 12, 2019 7.560 7.560 7.560 7.560 1,049 +0.06(+0.80%)
Nov 08, 2019 7.500 7.500 7.500 0 -0.19(-2.47%)
Nov 07, 2019 7.690 7.690 7.690 7.690 4,101 +0.19(+2.53%)
Nov 05, 2019 7.500 7.500 7.500 0 -0.44(-5.59%)
Nov 04, 2019 7.920 8.040 7.920 7.944 5,045 +0.59(+8.08%)
Nov 01, 2019 7.350 7.350 7.350 7.350 100 +0.07(+0.96%)
Oct 30, 2019 7.280 7.280 7.280 0 +0.00(+0.00%)
Oct 29, 2019 7.280 7.280 7.280 7.280 103 -0.27(-3.58%)
Oct 28, 2019 7.550 7.550 7.550 7.550 1,002 -0.12(-1.56%)
Oct 23, 2019 7.670 7.670 7.670 0 -0.10(-1.29%)
Oct 21, 2019 7.770 7.770 7.770 0 +0.00(+0.00%)
Oct 18, 2019 7.770 7.770 7.770 7.770 1,500 +0.00(+0.00%)
Oct 16, 2019 7.770 7.770 7.770 0 +0.13(+1.77%)
Oct 14, 2019 7.635 7.635 7.635 0 -0.19(-2.37%)
Oct 11, 2019 8.150 8.150 7.820 7.820 600 +0.86(+12.36%)
Oct 10, 2019 6.960 6.960 6.960 25 +0.00(+0.00%)
Oct 09, 2019 6.960 6.960 6.960 61 +0.00(+0.00%)
Oct 08, 2019 6.988 6.988 6.960 6.960 248 -0.31(-4.26%)
Oct 03, 2019 7.270 7.270 7.270 0 +0.00(+0.00%)
Sep 26, 2019 7.270 7.270 7.270 0 -0.28(-3.71%)
Sep 17, 2019 7.550 7.550 7.550 0 -0.45(-5.63%)
Sep 13, 2019 8.000 8.000 8.000 0 +0.31(+4.03%)
Sep 12, 2019 7.690 7.690 7.690 7.690 767 -0.17(-2.16%)
Sep 11, 2019 7.860 7.860 7.860 7.860 100 +0.11(+1.42%)
Sep 09, 2019 7.750 7.750 7.750 0 -0.58(-6.96%)
Sep 06, 2019 8.330 8.330 8.330 40 +0.00(+0.00%)
Sep 04, 2019 8.330 8.330 8.330 0 -0.43(-4.91%)
Aug 30, 2019 8.760 8.760 8.760 0 -1.06(-10.79%)
Aug 29, 2019 9.710 9.820 9.600 9.820 1,599 -1.10(-10.07%)
Aug 28, 2019 10.92 10.92 10.92 26 +0.00(+0.00%)
Aug 27, 2019 10.92 10.92 10.92 40 +0.00(+0.00%)
Aug 26, 2019 10.92 10.92 10.92 10.92 490 -0.61(-5.29%)
Aug 23, 2019 11.53 11.53 11.53 1 +0.00(+0.00%)
Aug 21, 2019 11.53 11.53 11.53 0 +0.12(+1.01%)
Aug 20, 2019 11.41 11.41 11.41 11.41 1,000 +0.20(+1.83%)
Aug 19, 2019 11.07 11.21 11.07 11.21 1,100 +0.71(+6.76%)
Aug 16, 2019 10.50 10.50 10.50 10.50 100 +0.40(+4.00%)
Aug 14, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 13, 2019 10.10 10.10 10.10 10.10 339 +0.10(+0.96%)
Aug 12, 2019 10.10 10.10 10.00 10.00 1,301 -0.13(-1.28%)
Aug 09, 2019 10.13 10.13 10.13 10.13 2,400 -0.72(-6.63%)
Aug 07, 2019 10.85 10.85 10.85 0 +0.35(+3.32%)
Aug 06, 2019 10.50 10.50 10.50 10.50 1,446 +0.37(+3.65%)
Aug 05, 2019 10.41 10.41 10.13 10.13 1,613 -0.87(-7.91%)
Aug 02, 2019 11.00 11.00 11.00 11.00 100 -0.56(-4.84%)
Jul 31, 2019 11.56 11.56 11.56 0 +0.00(+0.00%)
Jul 30, 2019 11.36 11.74 11.36 11.56 10,200 -0.03(-0.26%)
Jul 29, 2019 11.66 11.66 11.59 11.59 262 -1.06(-8.36%)
Jul 25, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 24, 2019 12.65 12.65 12.65 51 +0.00(+0.00%)
Jul 23, 2019 12.65 12.65 12.65 12.65 720 -0.54(-4.11%)
Jul 19, 2019 13.19 13.19 13.19 0 +0.32(+2.49%)
Jul 18, 2019 12.87 12.87 12.87 12.87 365 -0.28(-2.13%)
Jul 17, 2019 13.15 13.15 13.15 13.15 200 +0.08(+0.61%)
Jul 15, 2019 13.07 13.07 13.07 0 -0.54(-3.97%)
Jul 12, 2019 13.61 13.61 13.61 10 +0.00(+0.00%)
Jul 11, 2019 13.78 13.78 13.61 13.61 1,871 +0.38(+2.87%)
Jul 10, 2019 13.05 13.23 13.05 13.23 12,139 +0.13(+0.99%)
Jul 09, 2019 13.08 13.10 13.08 13.10 770 +0.01(+0.11%)
Jul 08, 2019 13.09 13.09 13.09 13.09 227 -0.42(-3.15%)
Jul 05, 2019 13.63 13.63 13.51 13.51 300 +0.10(+0.75%)
Jul 03, 2019 13.01 13.50 13.01 13.41 5,300 +0.41(+3.15%)
Jul 02, 2019 12.62 13.00 12.62 13.00 487 +1.03(+8.60%)
Jun 28, 2019 11.97 11.97 11.97 0 -0.10(-0.83%)
Jun 27, 2019 12.07 12.07 12.07 12.07 484 +0.44(+3.78%)
Jun 26, 2019 11.28 11.63 11.28 11.63 402 +0.80(+7.39%)
Jun 24, 2019 10.83 10.83 10.83 0 +0.89(+8.98%)
Jun 21, 2019 9.938 9.938 9.938 9.938 300 -0.10(-1.02%)
Jun 20, 2019 9.740 10.04 9.740 10.04 3,472 +0.59(+6.24%)
Jun 19, 2019 9.450 9.450 9.420 9.450 1,648 +0.07(+0.80%)
Jun 18, 2019 9.375 9.375 9.375 9.375 2,075 +0.65(+7.51%)
Jun 14, 2019 8.720 8.720 8.720 0 +0.12(+1.40%)
Jun 12, 2019 8.600 8.600 8.600 0 -0.45(-4.97%)
Jun 10, 2019 9.050 9.050 9.050 0 -0.05(-0.55%)
Jun 07, 2019 9.100 9.100 9.100 9.100 100 +0.14(+1.56%)
Jun 05, 2019 8.960 8.960 8.960 0 -0.40(-4.27%)
Jun 04, 2019 9.370 9.400 9.300 9.360 8,713 +0.92(+10.90%)
May 30, 2019 8.440 8.440 8.440 0 -0.15(-1.75%)
May 28, 2019 8.590 8.590 8.590 0 -0.11(-1.26%)
May 21, 2019 8.700 8.700 8.700 0 +0.11(+1.34%)
May 17, 2019 8.585 8.585 8.585 0 +0.00(+0.00%)
May 16, 2019 8.585 8.585 8.585 10 +0.00(+0.00%)
May 15, 2019 8.585 8.585 8.585 70 +0.00(+0.00%)
May 14, 2019 8.585 8.585 8.585 8.585 505 +0.21(+2.45%)
May 13, 2019 8.380 8.380 8.380 10 +0.00(+0.00%)
May 10, 2019 8.380 8.380 8.380 8.380 200 -0.18(-2.10%)
May 09, 2019 8.560 8.560 8.560 8.560 200 -0.77(-8.25%)
May 08, 2019 9.330 9.330 9.330 50 +0.00(+0.00%)
May 07, 2019 9.250 9.340 9.250 9.330 9,478 +0.21(+2.30%)
May 06, 2019 9.120 9.120 9.120 50 +0.00(+0.00%)
May 03, 2019 8.950 9.120 8.950 9.120 1,000 +0.22(+2.47%)
May 02, 2019 8.900 8.900 8.900 10 +0.00(+0.00%)
Apr 30, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 26, 2019 8.900 8.900 8.900 0 +0.07(+0.79%)
Apr 24, 2019 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 22, 2019 8.830 8.830 8.830 8.830 200 -0.40(-4.38%)
Apr 17, 2019 9.234 9.234 9.234 0 +0.00(+0.00%)
Apr 16, 2019 9.430 9.430 9.180 9.234 1,954 -0.10(-1.07%)
Apr 15, 2019 9.150 9.334 9.150 9.334 8,607 +0.72(+8.38%)
Apr 12, 2019 8.630 8.690 8.612 8.612 5,900 -0.01(-0.09%)
Apr 11, 2019 8.623 8.623 8.620 8.620 1,066 +0.75(+9.53%)
Apr 10, 2019 7.870 7.870 7.870 7.870 1,452 +0.39(+5.21%)
Apr 09, 2019 7.548 7.548 7.480 7.480 400 +0.26(+3.60%)
Apr 08, 2019 7.220 7.220 7.220 7.220 1,654 +0.01(+0.14%)
Apr 04, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
Apr 03, 2019 7.210 7.210 7.210 7.210 334 -0.54(-6.97%)
Mar 28, 2019 7.750 7.750 7.750 0 +0.10(+1.31%)
Mar 26, 2019 7.650 7.650 7.650 0 +0.12(+1.57%)
Mar 20, 2019 7.532 7.532 7.532 0 -0.19(-2.44%)
Mar 19, 2019 7.660 7.885 7.660 7.720 1,237 +0.51(+7.11%)
Mar 18, 2019 7.048 7.207 7.048 7.207 2,100 +0.16(+2.23%)
Mar 13, 2019 7.050 7.050 7.050 0 -0.16(-2.22%)
Mar 04, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
Mar 01, 2019 7.210 7.210 7.210 7.210 100 -0.14(-1.90%)
Feb 26, 2019 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 25, 2019 7.510 7.510 7.350 7.350 700 -0.21(-2.81%)
Feb 22, 2019 7.562 7.562 7.562 7.562 500 +0.21(+2.89%)
Feb 21, 2019 7.350 7.350 7.350 7.350 400 +0.43(+6.21%)
Feb 15, 2019 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 07, 2019 6.920 6.920 6.920 0 -0.07(-1.00%)
Feb 05, 2019 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 04, 2019 6.850 6.990 6.850 6.990 400 -0.01(-0.14%)
Jan 31, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 30, 2019 7.000 7.000 7.000 7.000 205 +0.31(+4.63%)
Jan 29, 2019 6.990 6.990 6.690 6.690 518 -0.08(-1.12%)
Jan 25, 2019 6.766 6.766 6.766 0 +0.08(+1.14%)
Jan 24, 2019 6.690 6.690 6.690 75 +0.00(+0.00%)
Jan 23, 2019 6.690 6.690 6.690 6.690 700 +0.07(+1.12%)
Jan 17, 2019 6.616 6.616 6.616 0 -0.24(-3.44%)
Jan 16, 2019 6.852 6.852 6.852 6 +0.00(+0.00%)
Jan 15, 2019 6.852 6.852 6.852 6.852 300 +0.09(+1.27%)
Jan 14, 2019 6.766 6.766 6.766 6.766 100 -0.16(-2.31%)
Jan 10, 2019 6.926 6.926 6.926 0 +0.06(+0.82%)
Jan 09, 2019 6.870 6.870 6.870 6.870 366 -0.08(-1.15%)
Jan 08, 2019 6.950 6.950 6.950 6.950 336 -0.01(-0.14%)
Jan 04, 2019 6.960 6.960 6.960 0 +0.00(+0.00%)
Jan 03, 2019 6.960 6.960 6.960 66 +0.00(+0.00%)
Jan 02, 2019 6.960 6.960 6.960 1 +0.00(+0.00%)
Dec 31, 2018 6.950 6.996 6.950 6.960 3,200 +0.05(+0.72%)
Dec 28, 2018 6.910 6.910 6.910 6.910 8,700 +0.00(+0.00%)
Dec 27, 2018 7.060 7.060 6.910 6.910 3,400 -0.57(-7.62%)
Dec 26, 2018 7.258 7.480 7.120 7.480 19,756 +0.39(+5.50%)
Dec 24, 2018 7.070 7.090 7.070 7.090 500 +0.24(+3.50%)
Dec 21, 2018 6.850 6.850 6.850 6.850 2,400 -0.15(-2.14%)
Dec 20, 2018 7.000 7.000 6.810 7.000 1,733 +0.03(+0.43%)
Dec 19, 2018 6.910 6.970 6.900 6.970 51,200 +0.06(+0.87%)
Dec 18, 2018 6.910 6.910 6.910 64 +0.00(+0.00%)
Dec 14, 2018 6.910 6.910 6.910 0 +0.26(+3.91%)
Dec 13, 2018 6.650 6.650 6.650 6.650 166 +0.11(+1.68%)
Dec 06, 2018 6.540 6.540 6.540 0 +0.00(+0.00%)
Dec 04, 2018 6.540 6.590 6.540 6.540 2,000 +0.31(+4.98%)
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.