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

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.760 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 29, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 28, 2018 6.150 6.150 6.150 6.150 1,840 +0.28(+4.77%)
Nov 27, 2018 5.920 5.920 5.850 5.870 3,024 +0.00(+0.05%)
Nov 26, 2018 5.867 5.867 5.867 5.867 239 +0.15(+2.65%)
Nov 21, 2018 5.715 5.715 5.715 0 +0.00(+0.02%)
Nov 20, 2018 5.715 5.715 5.715 2 +0.00(+0.00%)
Nov 19, 2018 5.700 5.715 5.700 5.715 1,700 +0.05(+0.96%)
Nov 15, 2018 5.660 5.660 5.660 0 +0.01(+0.25%)
Nov 14, 2018 5.646 5.646 5.646 5.646 1,000 +0.17(+3.03%)
Nov 13, 2018 5.480 5.480 5.480 5.480 1,420 +0.08(+1.48%)
Nov 09, 2018 5.400 5.400 5.400 0 -0.02(-0.44%)
Nov 07, 2018 5.424 5.424 5.424 0 +0.00(+0.00%)
Nov 05, 2018 5.424 5.424 5.424 0 +0.02(+0.33%)
Nov 02, 2018 5.406 5.406 5.406 70 +0.00(+0.00%)
Nov 01, 2018 5.406 5.406 5.406 5.406 970 +0.09(+1.62%)
Oct 31, 2018 5.272 5.320 5.272 5.320 1,073 +0.16(+3.10%)
Oct 30, 2018 5.160 5.230 5.160 5.160 1,527 -0.08(-1.55%)
Oct 29, 2018 5.241 5.241 5.241 5.241 300 -0.25(-4.54%)
Oct 26, 2018 5.490 5.490 5.490 5.490 100 -0.02(-0.32%)
Oct 25, 2018 5.507 5.507 5.507 105 +0.00(+0.00%)
Oct 24, 2018 5.490 5.507 5.490 5.507 266 -0.41(-6.97%)
Oct 22, 2018 5.920 5.920 5.920 0 +0.32(+5.71%)
Oct 19, 2018 5.600 5.600 5.600 5 +0.00(+0.00%)
Oct 18, 2018 5.600 5.600 5.600 1 +0.00(+0.00%)
Oct 15, 2018 5.600 5.600 5.600 0 -0.17(-2.95%)
Oct 12, 2018 5.804 5.804 5.770 5.770 2,800 -0.29(-4.76%)
Oct 09, 2018 6.059 6.059 6.059 0 +0.00(+0.02%)
Oct 08, 2018 6.057 6.057 6.057 6.057 203 -0.20(-3.24%)
Oct 03, 2018 6.260 6.260 6.260 0 -0.03(-0.48%)
Oct 02, 2018 6.290 6.290 6.290 24 +0.00(+0.00%)
Oct 01, 2018 6.290 6.290 6.290 6.290 4,505 +0.00(+0.00%)
Sep 28, 2018 6.290 6.290 6.290 6.290 2,000 +0.24(+3.97%)
Sep 27, 2018 6.050 6.050 6.050 6.050 498 -0.13(-2.10%)
Sep 26, 2018 6.180 6.180 6.180 6.180 200 -0.11(-1.81%)
Sep 25, 2018 6.240 6.294 6.240 6.294 1,701 -0.01(-0.17%)
Sep 24, 2018 6.305 6.305 6.305 6.305 200 +0.02(+0.40%)
Sep 21, 2018 6.280 6.280 6.280 6.280 100 +0.03(+0.48%)
Sep 20, 2018 6.250 6.250 6.250 15 +0.00(+0.00%)
Sep 19, 2018 6.250 6.335 6.250 6.250 2,656 -0.03(-0.48%)
Sep 18, 2018 6.420 6.420 6.280 6.280 5,018 +0.01(+0.16%)
Sep 17, 2018 6.160 6.270 6.160 6.270 438 -0.03(-0.48%)
Sep 14, 2018 6.300 6.300 6.280 6.300 11,100 +0.06(+1.03%)
Sep 13, 2018 6.190 6.236 6.190 6.236 800 +0.15(+2.43%)
Sep 12, 2018 6.185 6.185 6.088 6.088 946 -0.42(-6.45%)
Sep 10, 2018 6.508 6.508 6.508 0 +0.00(+0.00%)
Sep 07, 2018 6.508 6.508 6.508 6.508 100 -0.00(-0.03%)
Sep 05, 2018 6.510 6.510 6.510 0 -0.32(-4.69%)
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.