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

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

3.750 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 24, 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 (%)
Mar 28, 2018 8.170 8.170 8.170 0 +0.28(+3.55%)
Mar 27, 2018 7.940 7.940 7.890 7.890 1,143 -1.29(-14.05%)
Mar 26, 2018 9.180 9.180 9.180 9.180 907 +0.40(+4.56%)
Mar 22, 2018 8.780 8.780 8.780 0 -0.56(-6.02%)
Mar 20, 2018 9.342 9.342 9.342 0 +0.14(+1.54%)
Mar 16, 2018 9.200 9.200 9.200 40 -0.06(-0.65%)
Mar 15, 2018 9.260 9.260 9.260 9.260 1,805 +0.00(+0.00%)
Mar 14, 2018 9.280 9.280 9.130 9.260 8,892 +0.51(+5.83%)
Mar 13, 2018 8.770 8.770 8.750 8.750 450 +0.73(+9.10%)
Mar 09, 2018 8.020 8.020 8.020 50 +0.16(+2.04%)
Mar 08, 2018 7.870 8.020 7.820 7.860 13,260 -0.42(-5.07%)
Mar 01, 2018 8.280 8.280 8.280 0 +0.02(+0.24%)
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%)
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.