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

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.530 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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, 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.