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

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.310 -0.220 (-4.86%)
Streaming Delayed 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 (%)
Dec 29, 2017 8.436 8.436 8.436 0 +0.05(+0.55%)
Dec 28, 2017 8.380 8.438 8.380 8.390 5,100 -0.01(-0.12%)
Dec 27, 2017 8.400 8.400 8.400 8.400 800 -0.08(-0.94%)
Dec 26, 2017 8.480 8.480 8.480 8.480 317 +0.03(+0.40%)
Dec 22, 2017 8.446 8.446 8.446 8.446 2,000 -0.05(-0.64%)
Dec 21, 2017 8.420 8.500 8.420 8.500 6,336 +0.32(+3.91%)
Dec 20, 2017 8.152 8.184 8.152 8.180 542 +0.11(+1.36%)
Dec 19, 2017 8.085 8.085 8.070 8.070 1,674 -0.02(-0.25%)
Dec 18, 2017 8.100 8.100 8.090 8.090 2,970 -0.10(-1.22%)
Dec 15, 2017 8.190 8.195 8.190 8.190 2,444 +0.12(+1.49%)
Dec 13, 2017 8.070 8.070 8.070 93 +0.13(+1.64%)
Dec 08, 2017 7.940 7.940 7.940 30 +0.23(+2.98%)
Dec 07, 2017 7.710 7.710 7.710 7.710 721 -0.07(-0.90%)
Dec 06, 2017 8.050 8.050 7.780 7.780 2,803 -0.66(-7.84%)
Dec 04, 2017 8.442 8.442 8.442 106 +0.45(+5.66%)
Dec 01, 2017 8.145 8.145 7.990 7.990 618 +0.11(+1.40%)
Nov 30, 2017 7.880 7.880 7.880 7.880 480 -0.16(-2.04%)
Nov 29, 2017 8.030 8.044 8.030 8.044 1,211 -0.00(-0.01%)
Nov 28, 2017 7.920 8.045 7.920 8.045 8,601 -0.06(-0.73%)
Nov 27, 2017 8.206 8.206 8.070 8.104 550 -0.50(-5.77%)
Nov 24, 2017 8.340 8.600 7.750 8.600 13,112 +0.88(+11.43%)
Nov 22, 2017 7.570 7.760 7.570 7.718 1,474 +0.29(+3.88%)
Nov 21, 2017 7.430 7.430 7.430 7.430 6,402 +0.05(+0.68%)
Nov 20, 2017 7.450 7.450 7.380 7.380 325 -0.06(-0.81%)
Nov 16, 2017 7.440 7.440 7.440 0 +0.08(+1.09%)
Nov 15, 2017 7.390 7.420 7.360 7.360 40,935 +0.09(+1.24%)
Nov 13, 2017 7.270 7.270 7.270 0 +0.30(+4.36%)
Nov 10, 2017 7.030 7.030 6.950 6.966 536 -0.00(-0.06%)
Nov 09, 2017 6.970 6.990 6.970 6.970 1,245 -0.03(-0.43%)
Nov 08, 2017 7.000 7.000 7.000 7.000 1,215 -0.02(-0.31%)
Nov 07, 2017 6.980 7.022 6.980 7.022 2,156 +0.09(+1.27%)
Nov 06, 2017 7.050 7.050 6.934 6.934 1,800 -0.13(-1.85%)
Nov 03, 2017 7.014 7.065 7.014 7.065 501 +0.07(+0.93%)
Nov 02, 2017 6.947 7.000 6.930 7.000 3,000 +0.00(+0.06%)
Nov 01, 2017 6.996 6.996 6.996 6.996 170 -0.06(-0.91%)
Oct 30, 2017 7.060 7.060 7.060 21 -0.05(-0.70%)
Oct 25, 2017 7.110 7.110 7.110 11 -0.00(-0.03%)
Oct 24, 2017 7.175 7.175 7.112 7.112 636 -0.09(-1.24%)
Oct 19, 2017 7.201 7.201 7.201 1 -0.10(-1.36%)
Oct 18, 2017 7.300 7.300 7.300 7.300 2,002 +0.02(+0.28%)
Oct 17, 2017 7.284 7.284 7.271 7.280 3,623 +0.23(+3.26%)
Oct 16, 2017 7.000 7.050 7.000 7.050 3,911 +0.07(+1.00%)
Oct 13, 2017 7.018 7.018 6.980 6.980 525 -0.07(-0.99%)
Oct 12, 2017 7.050 7.050 7.050 7.050 161 -0.09(-1.23%)
Oct 11, 2017 7.138 7.138 7.138 7.138 170 -0.08(-1.14%)
Oct 09, 2017 7.220 7.220 7.220 0 +0.05(+0.71%)
Oct 06, 2017 7.132 7.220 7.130 7.169 3,952 +0.17(+2.42%)
Oct 05, 2017 6.976 7.000 6.970 7.000 1,400 +0.03(+0.43%)
Oct 04, 2017 6.970 6.970 6.970 6.970 1,160 +0.12(+1.82%)
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.