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 (%)
May 31, 2016 3.880 3.880 3.860 3.860 815 -0.02(-0.52%)
May 27, 2016 3.880 3.880 3.880 0 +0.00(+0.00%)
May 26, 2016 3.880 3.880 3.740 3.880 600 +0.00(+0.00%)
May 25, 2016 3.880 3.880 3.880 3.880 1,900 +0.00(+0.00%)
May 24, 2016 3.880 3.880 3.870 3.880 1,111 +0.00(+0.00%)
May 23, 2016 3.690 3.900 3.690 3.880 1,478 -0.01(-0.26%)
May 20, 2016 3.890 3.890 3.710 3.890 624 +0.14(+3.73%)
May 19, 2016 3.830 3.830 3.750 3.750 560 -0.15(-3.85%)
May 18, 2016 4.020 4.020 3.780 3.900 3,800 -0.17(-4.18%)
May 17, 2016 4.080 4.090 4.030 4.070 2,060 -0.13(-3.10%)
May 16, 2016 4.200 4.200 4.150 4.200 2,201 -0.04(-0.94%)
May 12, 2016 4.240 4.240 4.240 0 +0.12(+2.91%)
May 11, 2016 4.200 4.200 4.120 4.120 1,125 +0.03(+0.73%)
May 10, 2016 4.230 4.230 4.090 4.090 2,070 -0.08(-1.92%)
May 09, 2016 4.050 4.170 4.050 4.170 244 -0.08(-1.88%)
May 06, 2016 4.250 4.250 4.110 4.250 1,432 +0.00(+0.00%)
May 05, 2016 4.250 4.250 4.250 4.250 100 +0.05(+1.19%)
May 04, 2016 4.200 4.200 4.200 4.200 206 +0.06(+1.45%)
May 03, 2016 4.140 4.140 4.140 4.140 367 -0.11(-2.59%)
May 02, 2016 4.200 4.250 4.200 4.250 6,226 -0.05(-1.16%)
Apr 29, 2016 4.200 4.300 4.200 4.300 1,390 -0.05(-1.15%)
Apr 28, 2016 4.400 4.410 4.330 4.350 3,277 +0.11(+2.59%)
Apr 27, 2016 4.240 4.330 4.230 4.240 3,407 -0.14(-3.20%)
Apr 26, 2016 4.460 4.460 4.260 4.380 1,153 -0.08(-1.79%)
Apr 25, 2016 4.460 4.460 4.460 4.460 162 +0.18(+4.21%)
Apr 22, 2016 4.440 4.440 4.280 4.280 1,020 -0.12(-2.73%)
Apr 21, 2016 4.410 4.422 4.300 4.400 7,848 -0.06(-1.35%)
Apr 20, 2016 4.360 4.460 4.360 4.460 2,740 +0.03(+0.68%)
Apr 19, 2016 4.360 4.500 4.360 4.430 2,230 -0.06(-1.40%)
Apr 18, 2016 4.560 4.560 4.493 4.493 601 -0.01(-0.16%)
Apr 15, 2016 4.450 4.500 4.410 4.500 7,967 +0.08(+1.81%)
Apr 14, 2016 4.530 4.540 4.350 4.420 1,678 -0.10(-2.21%)
Apr 13, 2016 4.504 4.550 4.490 4.520 1,957 -0.14(-3.00%)
Apr 12, 2016 4.730 4.730 4.570 4.660 4,775 +0.36(+8.37%)
Apr 11, 2016 4.300 4.300 4.300 4.300 180 +0.16(+3.86%)
Apr 08, 2016 4.150 4.190 4.140 4.140 550 -0.46(-10.00%)
Apr 07, 2016 4.430 4.670 4.250 4.600 2,161 -0.10(-2.13%)
Apr 06, 2016 4.394 4.790 4.350 4.700 2,666 -0.60(-11.32%)
Apr 05, 2016 5.310 5.340 5.300 5.300 6,929 +0.51(+10.65%)
Apr 04, 2016 4.740 4.820 4.740 4.790 2,337 +0.08(+1.70%)
Apr 01, 2016 4.590 4.710 4.590 4.710 11,413 +0.21(+4.67%)
Mar 31, 2016 4.480 4.590 4.480 4.500 18,694 +0.02(+0.45%)
Mar 30, 2016 4.480 4.480 4.480 4.480 105 +0.12(+2.75%)
Mar 29, 2016 4.300 4.370 4.300 4.360 55,502 +0.05(+1.16%)
Mar 28, 2016 4.310 4.350 4.310 4.310 34,748 -0.01(-0.23%)
Mar 24, 2016 4.320 4.320 4.320 0 +0.00(+0.00%)
Mar 23, 2016 4.320 4.320 4.320 4.320 315 -0.08(-1.82%)
Mar 22, 2016 4.330 4.400 4.330 4.400 1,661 -0.04(-0.90%)
Mar 21, 2016 4.415 4.460 4.390 4.440 3,479 -0.02(-0.45%)
Mar 18, 2016 4.460 4.460 4.450 4.460 2,848 +0.03(+0.68%)
Mar 17, 2016 4.460 4.460 4.406 4.430 1,541 -0.03(-0.67%)
Mar 16, 2016 4.460 4.460 4.400 4.460 4,229 +0.00(+0.00%)
Mar 15, 2016 4.430 4.470 4.430 4.460 12,394 +0.08(+1.83%)
Mar 14, 2016 4.380 4.380 4.350 4.380 526 +0.00(+0.00%)
Mar 11, 2016 4.320 4.380 4.320 4.380 6,472 +0.00(+0.00%)
Mar 10, 2016 4.500 4.500 4.380 4.380 201 +0.18(+4.29%)
Mar 09, 2016 4.190 4.210 4.190 4.200 4,600 -0.17(-3.89%)
Mar 08, 2016 4.370 4.370 4.370 4.370 6,488 +0.18(+4.30%)
Mar 07, 2016 4.190 4.190 4.190 4.190 10,261 -0.17(-3.90%)
Mar 04, 2016 4.300 4.360 4.360 10,705 +0.06(+1.40%)
Mar 03, 2016 4.230 4.300 4.190 4.300 24,040 +0.60(+16.22%)
Mar 02, 2016 3.700 3.700 3.700 3.700 7,484 -0.13(-3.39%)
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.