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 (%)
Feb 28, 2020 11.11 11.11 11.11 11.11 200 -0.42(-3.64%)
Feb 27, 2020 11.53 11.53 11.53 11.53 600 +0.05(+0.44%)
Feb 26, 2020 11.48 11.48 11.48 11.48 100 +0.27(+2.45%)
Feb 25, 2020 11.21 11.21 11.21 11.21 200 +0.60(+5.62%)
Feb 24, 2020 10.61 10.61 10.61 10.61 1,001 -1.64(-13.39%)
Feb 18, 2020 12.25 12.25 12.25 0 -0.27(-2.16%)
Feb 14, 2020 12.52 12.52 12.52 12.52 100 -0.75(-5.64%)
Feb 13, 2020 13.30 13.30 13.27 13.27 580 -0.01(-0.08%)
Feb 12, 2020 13.95 13.95 13.25 13.28 2,614 -1.22(-8.41%)
Feb 11, 2020 15.51 15.51 14.50 14.50 10,888 -2.52(-14.81%)
Feb 10, 2020 16.62 17.04 16.57 17.02 10,656 +3.72(+27.97%)
Feb 07, 2020 13.30 13.30 13.30 13.30 200 +0.13(+0.99%)
Feb 06, 2020 12.84 13.22 12.84 13.17 3,206 +0.96(+7.86%)
Feb 05, 2020 12.21 12.21 12.21 12.21 100 +0.00(+0.00%)
Feb 04, 2020 12.00 12.21 12.00 12.21 1,796 +0.76(+6.64%)
Feb 03, 2020 11.00 11.52 11.00 11.45 12,912 +0.55(+5.08%)
Jan 30, 2020 10.90 10.90 10.90 0 +0.17(+1.55%)
Jan 29, 2020 10.89 10.89 10.73 10.73 306 +1.23(+12.95%)
Jan 28, 2020 9.500 9.500 9.500 5 +0.00(+0.00%)
Jan 24, 2020 9.500 9.500 9.500 0 -0.18(-1.86%)
Jan 21, 2020 9.680 9.680 9.680 0 -0.59(-5.74%)
Jan 16, 2020 10.27 10.27 10.27 0 +0.12(+1.18%)
Jan 15, 2020 10.00 10.15 10.00 10.15 882 +0.41(+4.21%)
Jan 14, 2020 9.740 9.740 9.740 9.740 200 +0.41(+4.39%)
Jan 13, 2020 9.330 9.330 9.330 1 +0.00(+0.00%)
Jan 10, 2020 9.240 9.420 9.200 9.330 8,600 +0.42(+4.71%)
Jan 09, 2020 8.910 8.910 8.910 8.910 3,202 -0.07(-0.78%)
Jan 08, 2020 8.980 8.980 8.980 50 +0.00(+0.00%)
Jan 07, 2020 8.980 8.980 8.980 8.980 101 +0.18(+2.05%)
Jan 02, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 31, 2019 8.800 8.800 8.800 1 +0.00(+0.00%)
Dec 30, 2019 8.620 8.800 8.620 8.800 2,740 +0.35(+4.14%)
Dec 26, 2019 8.450 8.450 8.450 0 -0.06(-0.71%)
Dec 24, 2019 8.350 8.510 8.350 8.510 1,100 +0.17(+2.04%)
Dec 19, 2019 8.340 8.340 8.340 0 -0.11(-1.30%)
Dec 18, 2019 8.450 8.450 8.450 8.450 1,000 -0.52(-5.80%)
Dec 17, 2019 8.970 8.970 8.970 65 +0.00(+0.00%)
Dec 16, 2019 8.970 8.970 8.970 8.970 1,002 +1.12(+14.27%)
Dec 13, 2019 7.850 7.850 7.850 7.850 6,200 +0.22(+2.95%)
Dec 12, 2019 7.625 7.625 7.625 152 +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.