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
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 (%)
Mar 30, 2023 12.31 0 +0.20(+1.65%)
Mar 29, 2023 12.11 12.11 12.00 12.11 505 +0.67(+5.84%)
Mar 21, 2023 11.44 3 -0.37(-3.12%)
Mar 15, 2023 11.81 80 -0.83(-6.57%)
Mar 14, 2023 12.67 12.67 12.64 12.64 700 -2.70(-17.60%)
Mar 09, 2023 15.34 109 -1.96(-11.32%)
Mar 08, 2023 17.15 17.30 17.15 17.30 695 +4.00(+30.06%)
Mar 07, 2023 13.25 13.32 13.25 13.30 5,191 -0.60(-4.32%)
Mar 06, 2023 13.97 13.97 13.85 13.90 2,934 -0.22(-1.56%)
Mar 01, 2023 14.12 16 -0.53(-3.62%)
Feb 28, 2023 14.64 14.65 14.64 14.65 1,334 +2.10(+16.73%)
Feb 24, 2023 12.55 1 -0.25(-1.95%)
Feb 23, 2023 12.80 12.80 12.80 12.80 100 -0.66(-4.88%)
Feb 15, 2023 13.46 0 -0.18(-1.35%)
Feb 07, 2023 13.64 0 -0.13(-0.93%)
Feb 06, 2023 13.77 13.77 13.77 13.77 156 -0.78(-5.37%)
Jan 27, 2023 14.55 0 -0.13(-0.89%)
Jan 26, 2023 14.68 14.68 14.68 14.68 402 -0.25(-1.67%)
Jan 25, 2023 14.94 14.94 14.93 14.93 236 +0.19(+1.25%)
Jan 20, 2023 14.74 20 +0.61(+4.34%)
Jan 17, 2023 14.13 1 -0.22(-1.53%)
Jan 13, 2023 14.35 14.35 14.35 14.35 100 -0.47(-3.17%)
Jan 09, 2023 14.82 6 +0.11(+0.75%)
Jan 06, 2023 14.71 14.71 14.71 14.71 118 +0.15(+1.03%)
Jan 04, 2023 14.56 5 +0.70(+5.05%)
Dec 29, 2022 13.86 1 +0.09(+0.65%)
Dec 28, 2022 13.77 13.77 13.77 13.77 540 +0.22(+1.62%)
Dec 27, 2022 13.44 13.55 13.44 13.55 1,335 +0.16(+1.19%)
Dec 23, 2022 13.39 13.39 13.39 13.39 258 -0.11(-0.81%)
Dec 22, 2022 13.63 13.63 13.50 13.50 836 -1.48(-9.88%)
Dec 01, 2022 14.98 11 +1.45(+10.68%)
Nov 11, 2022 13.54 1 +0.35(+2.62%)
Nov 10, 2022 13.27 13.27 13.19 13.19 1,008 +1.26(+10.58%)
Nov 07, 2022 11.93 16 +0.90(+8.14%)
Nov 03, 2022 11.03 2 -0.25(-2.22%)
Oct 26, 2022 11.28 5 +0.46(+4.26%)
Oct 25, 2022 10.75 10.82 10.75 10.82 921 -1.58(-12.75%)
Oct 05, 2022 12.40 277 -1.86(-13.04%)
Sep 22, 2022 14.26 7 -0.09(-0.63%)
Sep 20, 2022 14.35 41 -0.65(-4.33%)
Sep 12, 2022 15.00 71 +0.57(+3.95%)
Sep 09, 2022 14.43 14.43 14.43 14.43 158 -0.17(-1.16%)
Sep 06, 2022 14.60 60 -0.29(-1.95%)
Sep 02, 2022 14.89 14.89 14.46 14.89 1,805 -0.19(-1.26%)
Sep 01, 2022 15.53 15.53 14.78 15.08 18,525 -0.18(-1.18%)
Aug 31, 2022 14.53 15.26 14.53 15.26 4,102 +3.26(+27.17%)
Aug 30, 2022 12.00 12.00 12.00 12.00 2,098 +0.09(+0.76%)
Aug 29, 2022 11.91 11.91 11.91 11.91 373 +0.69(+6.15%)
Aug 23, 2022 11.22 1 -0.77(-6.42%)
Aug 22, 2022 11.99 11.99 11.99 11.99 169 +0.05(+0.42%)
Aug 03, 2022 11.94 10 +0.04(+0.34%)
Aug 01, 2022 11.90 0 -0.85(-6.67%)
Jul 29, 2022 12.75 12.75 12.75 12.75 101 -0.88(-6.46%)
Jul 15, 2022 13.63 1 -1.47(-9.74%)
Jul 12, 2022 15.10 2 -0.92(-5.74%)
Jun 27, 2022 16.02 0 -1.10(-6.43%)
Jun 08, 2022 17.12 0 +0.19(+1.12%)
Jun 07, 2022 16.90 16.93 16.86 16.93 803 +1.57(+10.22%)
May 23, 2022 15.36 0 +0.28(+1.86%)
May 19, 2022 15.08 0 -1.03(-6.39%)
May 02, 2022 16.11 0 +0.33(+2.09%)
Apr 28, 2022 15.78 0 -0.21(-1.31%)
Apr 27, 2022 16.00 16.00 15.99 15.99 1,432 +0.10(+0.63%)
Apr 26, 2022 15.89 15.89 15.89 15.89 200 -1.69(-9.61%)
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.