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

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.760 +0.110 (+2.37%)
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 (%)
Feb 27, 2018 8.260 8.260 8.260 20 -0.28(-3.28%)
Feb 26, 2018 8.540 8.540 8.540 8.540 233 +0.26(+3.14%)
Feb 23, 2018 8.230 8.280 8.230 8.280 416 -0.08(-0.96%)
Feb 21, 2018 8.360 8.360 8.360 17 +0.08(+0.97%)
Feb 20, 2018 8.280 8.280 8.265 8.280 601 -0.06(-0.72%)
Feb 16, 2018 8.340 8.340 8.340 0 -0.07(-0.89%)
Feb 15, 2018 8.415 8.415 8.415 8.415 100 +0.08(+1.02%)
Feb 14, 2018 8.200 8.330 8.200 8.330 759 +0.23(+2.84%)
Feb 13, 2018 8.060 8.100 8.060 8.100 1,855 +0.20(+2.53%)
Feb 08, 2018 7.900 7.900 7.900 149 -0.01(-0.13%)
Feb 07, 2018 7.960 7.960 7.910 7.910 915 -0.14(-1.69%)
Feb 06, 2018 8.046 8.046 8.046 8.046 201 -1.10(-12.07%)
Feb 05, 2018 9.240 9.240 9.150 1,110 -0.09(-0.97%)
Feb 02, 2018 9.240 9.240 9.240 9.240 2,000 -0.06(-0.65%)
Feb 01, 2018 9.330 9.330 9.300 9.300 713 -0.08(-0.85%)
Jan 31, 2018 9.380 9.380 9.380 9.380 1,508 +0.17(+1.82%)
Jan 30, 2018 9.270 9.270 9.212 226 -0.06(-0.63%)
Jan 29, 2018 9.270 9.270 9.270 226 -0.39(-4.04%)
Jan 26, 2018 9.660 9.660 9.660 9.660 1,499 +0.24(+2.52%)
Jan 25, 2018 9.410 9.423 9.410 9.423 4,270 +0.28(+3.09%)
Jan 24, 2018 9.140 9.140 9.140 9.140 1,347 +0.04(+0.44%)
Jan 23, 2018 9.010 9.120 9.010 9.100 1,498 +0.07(+0.78%)
Jan 22, 2018 9.030 9.030 9.030 9.030 328 -0.34(-3.63%)
Jan 19, 2018 9.400 9.400 9.370 9.370 505 -0.03(-0.32%)
Jan 18, 2018 9.560 9.560 9.400 9.400 500 -0.17(-1.77%)
Jan 17, 2018 9.578 9.578 9.569 9.569 200 -0.08(-0.84%)
Jan 16, 2018 9.260 9.710 9.260 9.650 1,858 +0.69(+7.68%)
Jan 12, 2018 8.961 8.961 8.961 0 -0.07(-0.76%)
Jan 11, 2018 9.000 9.030 9.000 9.030 4,600 +0.08(+0.87%)
Jan 10, 2018 8.950 8.975 8.950 8.952 8,500 +0.42(+4.95%)
Jan 09, 2018 8.530 8.530 8.530 8.530 1,576 +0.01(+0.12%)
Jan 08, 2018 8.556 8.568 8.520 8.520 900 -0.23(-2.63%)
Jan 04, 2018 8.750 8.750 8.750 43 +0.39(+4.73%)
Jan 03, 2018 8.400 8.400 8.355 8.355 1,150 -0.05(-0.65%)
Jan 02, 2018 8.408 8.410 8.390 8.410 7,158 -0.03(-0.31%)
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%)
Oct 03, 2017 6.820 6.845 6.820 6.845 2,400 -0.13(-1.93%)
Sep 29, 2017 6.980 6.980 6.980 13 +0.41(+6.24%)
Sep 27, 2017 6.570 6.570 6.570 0 -0.00(-0.03%)
Sep 26, 2017 6.380 6.572 6.380 6.572 1,136 +0.24(+3.82%)
Sep 22, 2017 6.330 6.330 6.330 0 +0.08(+1.28%)
Sep 21, 2017 6.074 6.250 6.074 6.250 5,459 +0.25(+4.17%)
Sep 19, 2017 6.000 6.000 6.000 0 +0.48(+8.70%)
Sep 18, 2017 5.520 5.520 5.520 5.520 100 +0.11(+2.07%)
Sep 13, 2017 5.408 5.408 5.408 0 -0.03(-0.59%)
Sep 12, 2017 5.436 5.440 5.436 5.440 1,440 -0.05(-0.91%)
Sep 08, 2017 5.490 5.490 5.490 127 -0.09(-1.61%)
Sep 07, 2017 5.580 5.580 5.580 5.580 300 +0.00(+0.00%)
Sep 06, 2017 5.580 5.580 5.580 5.580 250 -0.02(-0.36%)
Sep 05, 2017 5.600 5.600 5.600 5.600 204 -0.03(-0.53%)
Sep 01, 2017 5.672 5.672 5.630 5.630 751 -0.26(-4.41%)
Aug 31, 2017 5.640 5.890 5.640 5.890 2,972 +0.25(+4.43%)
Aug 30, 2017 5.640 5.640 5.640 5.640 1,100 -0.36(-6.00%)
Aug 25, 2017 6.000 6.000 6.000 16 +0.04(+0.67%)
Aug 24, 2017 5.950 5.960 5.950 5.960 5,763 +0.38(+6.81%)
Aug 23, 2017 5.580 5.580 5.580 5.580 11,022 -0.17(-2.96%)
Aug 22, 2017 5.750 5.750 5.750 5.750 200 -0.26(-4.33%)
Aug 21, 2017 6.010 6.010 5.960 6.010 810 -0.95(-13.65%)
Aug 18, 2017 6.950 6.960 6.950 6.960 2,817 +0.43(+6.58%)
Aug 17, 2017 6.530 6.530 6.530 6.530 100 +0.05(+0.77%)
Aug 16, 2017 6.450 6.480 6.450 6.480 451 -0.07(-1.07%)
Aug 11, 2017 6.550 6.550 6.550 0 +0.18(+2.83%)
Aug 10, 2017 6.370 6.370 6.370 6.370 1,886 -0.35(-5.21%)
Aug 09, 2017 6.720 6.720 6.720 6.720 350 -0.11(-1.58%)
Aug 08, 2017 6.828 6.828 6.828 6.828 120 -0.03(-0.47%)
Aug 07, 2017 6.810 6.880 6.810 6.860 6,903 +0.08(+1.18%)
Aug 03, 2017 6.780 6.780 6.780 0 -0.08(-1.17%)
Aug 02, 2017 6.860 6.860 6.860 6.860 1,100 +0.01(+0.15%)
Aug 01, 2017 6.850 6.850 6.850 6.850 205 +0.11(+1.63%)
Jul 31, 2017 6.740 6.740 6.740 6.740 220 -0.10(-1.46%)
Jul 27, 2017 6.840 6.840 6.840 0 -0.07(-0.96%)
Jul 26, 2017 6.906 6.906 6.906 6.906 1,083 +0.06(+0.82%)
Jul 24, 2017 6.850 6.850 6.850 0 -0.03(-0.39%)
Jul 21, 2017 6.877 6.877 6.877 6.877 180 -0.04(-0.54%)
Jul 20, 2017 6.850 6.914 6.850 6.914 1,271 -0.07(-0.95%)
Jul 18, 2017 6.980 6.980 6.980 1 +0.18(+2.65%)
Jul 17, 2017 6.800 6.800 6.800 6.800 1,065 -0.43(-5.92%)
Jul 14, 2017 7.110 7.320 7.110 7.228 8,098 +0.53(+7.88%)
Jul 13, 2017 6.760 6.770 6.620 6.700 5,818 -0.27(-3.85%)
Jul 12, 2017 6.960 6.968 6.960 6.968 701 -0.00(-0.03%)
Jul 11, 2017 6.970 6.970 6.970 6.970 473 -0.01(-0.14%)
Jul 10, 2017 6.988 6.988 6.980 6.980 3,000 -0.07(-0.99%)
Jul 07, 2017 7.050 7.050 7.050 7.050 1,020 -0.04(-0.56%)
Jul 06, 2017 7.090 7.092 7.090 7.090 18,625 +0.07(+1.00%)
Jul 05, 2017 6.980 7.076 6.980 7.020 3,500 -0.43(-5.77%)
Jul 03, 2017 7.450 7.450 7.450 7.450 111 -0.05(-0.66%)
Jun 30, 2017 7.499 7.499 7.499 7.499 275 +0.01(+0.12%)
Jun 29, 2017 7.560 7.560 7.490 7.490 1,450 -0.01(-0.13%)
Jun 28, 2017 7.500 7.500 7.500 7.500 100 -0.19(-2.47%)
Jun 27, 2017 7.796 7.796 7.690 7.690 10,135 -0.08(-1.06%)
Jun 26, 2017 7.620 7.772 7.620 7.772 17,207 +0.42(+5.71%)
Jun 23, 2017 7.368 7.380 7.340 7.352 7,860 +0.09(+1.27%)
Jun 22, 2017 7.260 7.260 7.250 7.260 8,383 -0.09(-1.22%)
Jun 21, 2017 7.410 7.410 7.350 7.350 18,311 +0.18(+2.52%)
Jun 20, 2017 7.169 7.169 7.169 7.169 229 -0.23(-3.12%)
Jun 19, 2017 7.310 7.500 7.310 7.400 7,966 +0.57(+8.35%)
Jun 16, 2017 6.850 6.850 6.830 6.830 2,116 +0.24(+3.64%)
Jun 15, 2017 6.600 6.600 6.590 6.590 735 +0.19(+2.97%)
Jun 14, 2017 6.420 6.460 6.400 6.400 12,388 +0.50(+8.40%)
Jun 13, 2017 5.830 5.904 5.830 5.904 620 -0.06(-0.94%)
Jun 09, 2017 5.960 5.960 5.960 0 +0.06(+1.02%)
Jun 08, 2017 5.900 5.900 5.900 5.900 100 -0.01(-0.17%)
Jun 07, 2017 6.100 6.100 5.910 5.910 279 -0.08(-1.34%)
Jun 06, 2017 5.990 6.000 5.950 5.990 10,491 +0.09(+1.53%)
Jun 05, 2017 5.880 5.920 5.880 5.900 14,561 +0.42(+7.66%)
Jun 02, 2017 5.570 5.570 5.480 5.480 5,441 -0.05(-0.98%)
Jun 01, 2017 5.480 5.570 5.480 5.534 4,149 +0.15(+2.86%)
May 31, 2017 5.380 5.560 5.380 5.380 3,551 +0.28(+5.49%)
May 30, 2017 5.160 5.160 5.100 5.100 1,127 -0.94(-15.59%)
May 26, 2017 6.100 6.100 6.040 6.042 6,266 +0.39(+6.90%)
May 25, 2017 5.790 5.790 5.580 5.652 2,442 +0.19(+3.52%)
May 24, 2017 5.390 5.469 5.390 5.460 2,937 +0.48(+9.64%)
May 23, 2017 5.062 5.065 4.980 4.980 16,667 +0.08(+1.55%)
May 22, 2017 4.880 4.940 4.880 4.904 5,539 +0.34(+7.54%)
May 19, 2017 4.560 4.588 4.560 4.560 9,477 +0.28(+6.54%)
May 18, 2017 4.280 4.280 4.280 4.280 748 -0.04(-1.03%)
May 17, 2017 4.324 4.324 4.324 4.324 1,181 +0.04(+1.04%)
May 16, 2017 4.270 4.290 4.260 4.280 11,824 -0.13(-2.95%)
May 15, 2017 4.270 4.410 4.270 4.410 900 +0.03(+0.68%)
May 10, 2017 4.380 4.380 4.380 0 +0.09(+2.10%)
May 05, 2017 4.290 4.290 4.290 14 -0.08(-1.83%)
May 04, 2017 4.370 4.370 4.370 4.370 139 -0.02(-0.46%)
May 03, 2017 4.390 4.390 4.390 4.390 100 +0.00(+0.00%)
May 02, 2017 4.380 4.390 4.380 4.390 1,636 -0.08(-1.79%)
May 01, 2017 4.500 4.500 4.470 4.470 930 +0.01(+0.22%)
Apr 28, 2017 4.470 4.470 4.460 4.460 9,520 +0.12(+2.72%)
Apr 27, 2017 4.340 4.342 4.340 4.342 12,794 -0.08(-1.76%)
Apr 26, 2017 4.420 4.420 4.420 4.420 8,823 +0.12(+2.91%)
Apr 24, 2017 4.295 4.295 4.295 60 +0.25(+6.31%)
Apr 21, 2017 4.100 4.100 4.040 4.040 1,905 -0.13(-3.12%)
Apr 20, 2017 4.162 4.188 4.160 4.170 3,788 +0.03(+0.73%)
Apr 19, 2017 4.140 4.150 4.140 4.140 5,334 +0.01(+0.24%)
Apr 18, 2017 4.130 4.140 4.130 4.130 1,544 +0.18(+4.56%)
Apr 17, 2017 3.960 3.960 3.940 3.950 11,275 -0.01(-0.25%)
Apr 13, 2017 3.970 3.970 3.910 3.960 17,448 +0.01(+0.33%)
Apr 12, 2017 4.000 4.000 3.920 3.947 16,300 +0.12(+3.05%)
Apr 11, 2017 3.870 3.870 3.830 3.830 21,498 +0.21(+5.80%)
Apr 10, 2017 3.620 3.630 3.620 3.620 9,338 +0.02(+0.56%)
Apr 07, 2017 3.615 3.615 3.600 3.600 10,496 +0.03(+0.84%)
Apr 06, 2017 3.590 3.590 3.570 3.570 12,501 -0.10(-2.86%)
Apr 05, 2017 3.740 3.740 3.620 3.675 3,100 +0.06(+1.80%)
Apr 04, 2017 3.620 3.620 3.610 3.610 510 -0.01(-0.28%)
Apr 03, 2017 3.610 3.620 3.610 3.620 330 -0.08(-2.16%)
Mar 31, 2017 3.690 3.700 3.590 3.700 537 +0.00(+0.00%)
Mar 30, 2017 3.590 3.725 3.590 3.700 1,857 +0.01(+0.27%)
Mar 29, 2017 3.690 3.690 3.690 3.690 240 +0.03(+0.93%)
Mar 28, 2017 3.656 3.656 3.656 3.656 101 -0.01(-0.38%)
Mar 27, 2017 3.670 3.670 3.670 3.670 203 -0.15(-3.93%)
Mar 24, 2017 3.880 3.910 3.810 3.820 19,694 +0.14(+3.80%)
Mar 22, 2017 3.680 3.680 3.680 0 +0.00(+0.00%)
Mar 21, 2017 3.680 3.780 3.680 3.680 1,987 +0.00(+0.00%)
Mar 20, 2017 3.680 3.680 3.680 3.680 309 +0.02(+0.54%)
Mar 16, 2017 3.660 3.660 3.660 14 +0.03(+0.83%)
Mar 15, 2017 3.660 3.660 3.630 3.630 4,006 -0.12(-3.20%)
Mar 10, 2017 3.750 3.750 3.750 4 +0.10(+2.68%)
Mar 03, 2017 3.652 3.652 3.652 0 +0.06(+1.73%)
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.