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

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.760 UNCHANGED
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 (%)
Jul 29, 2016 3.460 3.510 3.460 3.510 3,997 +0.09(+2.63%)
Jul 28, 2016 3.420 3.420 3.420 3.420 500 -0.05(-1.33%)
Jul 27, 2016 3.466 3.466 3.466 3.466 1,143 +0.00(+0.06%)
Jul 26, 2016 3.560 3.560 3.460 3.464 2,381 -0.02(-0.46%)
Jul 25, 2016 3.490 3.490 3.480 3.480 5,359 -0.18(-4.92%)
Jul 22, 2016 3.490 3.660 3.490 3.660 2,234 -0.00(-0.00%)
Jul 21, 2016 3.660 3.660 3.660 3.660 100 +0.02(+0.55%)
Jul 20, 2016 3.640 3.640 3.640 3.640 297 +0.05(+1.39%)
Jul 19, 2016 3.590 3.590 3.440 3.590 1,172 +0.00(+0.09%)
Jul 18, 2016 3.610 3.610 3.440 3.587 408 -0.06(-1.73%)
Jul 15, 2016 3.500 3.650 3.500 3.650 2,071 +0.11(+3.15%)
Jul 14, 2016 3.520 3.538 3.520 3.538 1,457 -0.10(-2.79%)
Jul 12, 2016 3.640 3.640 3.640 46 +0.01(+0.28%)
Jul 11, 2016 3.620 3.630 3.490 3.630 883 -0.02(-0.55%)
Jul 08, 2016 3.670 3.530 3.650 4,500 -0.04(-1.08%)
Jul 07, 2016 3.690 3.690 3.690 3.690 100 +0.21(+6.03%)
Jul 01, 2016 3.480 3.480 3.480 49 +0.03(+0.87%)
Jun 30, 2016 3.450 3.450 3.430 3.450 5,732 +0.03(+0.73%)
Jun 29, 2016 3.425 3.425 3.425 3.425 150 +0.00(+0.15%)
Jun 28, 2016 3.420 3.420 3.420 3.420 438 +0.06(+1.79%)
Jun 27, 2016 3.410 3.410 3.360 3.360 2,866 -0.21(-5.88%)
Jun 24, 2016 3.570 3.570 3.570 3.570 424 -0.02(-0.67%)
Jun 21, 2016 3.594 3.594 3.594 0 -0.06(-1.53%)
Jun 20, 2016 3.590 3.650 3.590 3.650 501 -0.02(-0.54%)
Jun 17, 2016 3.660 3.670 3.650 3.670 10,357 +0.11(+3.05%)
Jun 15, 2016 3.561 3.561 3.561 0 +0.04(+1.18%)
Jun 14, 2016 3.520 3.530 3.520 3.520 4,590 -0.28(-7.37%)
Jun 09, 2016 3.800 3.800 3.800 35 +0.00(+0.00%)
Jun 08, 2016 3.800 3.800 3.710 3.800 700 +0.00(+0.00%)
Jun 07, 2016 3.800 3.800 3.780 3.800 926 +0.00(+0.00%)
Jun 06, 2016 3.800 3.800 3.780 3.800 1,200 +0.00(+0.00%)
Jun 03, 2016 3.744 3.800 3.744 3.800 250 +0.00(+0.00%)
Jun 02, 2016 3.870 3.870 3.800 3.800 700 -0.07(-1.81%)
Jun 01, 2016 3.790 3.870 3.790 3.870 322 +0.01(+0.26%)
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%)
Mar 01, 2016 3.670 3.830 3.670 3.830 1,716 +0.00(+0.00%)
Feb 26, 2016 3.830 3.830 3.830 18 +0.03(+0.79%)
Feb 25, 2016 3.800 3.800 3.800 3.800 302 -0.01(-0.26%)
Feb 24, 2016 3.880 3.880 3.810 3.810 2,770 +0.30(+8.55%)
Feb 22, 2016 3.510 3.510 3.510 18 -0.22(-5.90%)
Feb 19, 2016 3.730 3.730 3.730 3.730 100 -0.11(-2.86%)
Feb 18, 2016 3.510 3.840 3.510 3.840 9,145 +0.51(+15.32%)
Feb 17, 2016 3.350 3.370 3.330 3.330 17,524 +0.06(+1.83%)
Feb 16, 2016 3.250 3.288 3.250 3.270 6,592 +0.29(+9.73%)
Feb 12, 2016 2.980 2.980 2.980 0 -0.02(-0.67%)
Feb 11, 2016 2.969 3.000 2.960 3.000 1,670 +0.02(+0.67%)
Feb 10, 2016 2.980 3.000 2.980 2.980 10,144 -0.04(-1.32%)
Feb 09, 2016 3.020 3.020 3.020 3.020 181 +0.02(+0.67%)
Feb 08, 2016 3.050 3.050 3.000 3.000 2,750 -0.22(-6.83%)
Feb 02, 2016 3.220 3.220 3.220 39 +0.15(+4.89%)
Feb 01, 2016 3.070 3.070 3.070 3.070 8,553 -0.01(-0.39%)
Jan 29, 2016 3.000 3.190 3.000 3.082 14,456 +0.08(+2.73%)
Jan 28, 2016 2.980 3.045 2.980 3.000 6,395 +0.06(+2.04%)
Jan 27, 2016 3.013 3.090 2.940 2.940 2,282 -0.18(-5.77%)
Jan 26, 2016 3.010 3.130 3.010 3.120 837 +0.07(+2.30%)
Jan 25, 2016 3.120 3.120 3.000 3.050 30,109 -0.18(-5.57%)
Jan 22, 2016 3.140 3.230 3.040 3.230 10,440 +0.16(+5.21%)
Jan 21, 2016 2.910 3.080 2.910 3.070 25,744 +0.11(+3.72%)
Jan 20, 2016 3.130 3.130 2.960 2.960 3,203 -0.16(-5.13%)
Jan 19, 2016 3.110 3.120 3.110 3.120 17,361 -0.24(-7.14%)
Jan 14, 2016 3.360 3.360 3.360 0 -0.08(-2.33%)
Jan 13, 2016 3.500 3.500 3.410 3.440 709 -0.07(-1.99%)
Jan 12, 2016 3.440 3.510 3.430 3.510 2,044 +0.12(+3.54%)
Jan 11, 2016 3.450 3.450 3.390 3.390 445 +0.01(+0.30%)
Jan 08, 2016 3.390 3.390 3.380 3.380 391 -0.08(-2.31%)
Jan 07, 2016 3.450 3.460 3.450 3.460 405 +0.01(+0.29%)
Jan 06, 2016 3.450 3.474 3.450 3.450 2,268 -0.12(-3.36%)
Jan 05, 2016 3.510 3.620 3.510 3.570 1,767 +0.05(+1.42%)
Jan 04, 2016 3.600 3.600 3.520 3.520 6,825 -0.15(-4.09%)
Dec 31, 2015 3.670 3.670 3.670 0 -0.08(-2.13%)
Dec 30, 2015 3.610 3.780 3.610 3.750 12,412 -0.05(-1.32%)
Dec 29, 2015 3.630 3.810 3.630 3.800 8,350 +0.10(+2.70%)
Dec 28, 2015 3.700 3.745 3.700 3.700 14,889 -0.07(-1.86%)
Dec 24, 2015 3.770 3.770 3.770 0 +0.02(+0.53%)
Dec 23, 2015 3.720 3.830 3.720 3.750 22,973 -0.05(-1.32%)
Dec 22, 2015 3.750 3.800 3.750 3.800 13,084 +0.05(+1.33%)
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.