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 31, 2017 6.740 6.740 6.740 6.740 220 -0.10(-1.46%)
Jul 27, 2017 6.840 6.840 6.840 0 -0.07(-0.96%)
Jul 26, 2017 6.906 6.906 6.906 6.906 1,083 +0.06(+0.82%)
Jul 24, 2017 6.850 6.850 6.850 0 -0.03(-0.39%)
Jul 21, 2017 6.877 6.877 6.877 6.877 180 -0.04(-0.54%)
Jul 20, 2017 6.850 6.914 6.850 6.914 1,271 -0.07(-0.95%)
Jul 18, 2017 6.980 6.980 6.980 1 +0.18(+2.65%)
Jul 17, 2017 6.800 6.800 6.800 6.800 1,065 -0.43(-5.92%)
Jul 14, 2017 7.110 7.320 7.110 7.228 8,098 +0.53(+7.88%)
Jul 13, 2017 6.760 6.770 6.620 6.700 5,818 -0.27(-3.85%)
Jul 12, 2017 6.960 6.968 6.960 6.968 701 -0.00(-0.03%)
Jul 11, 2017 6.970 6.970 6.970 6.970 473 -0.01(-0.14%)
Jul 10, 2017 6.988 6.988 6.980 6.980 3,000 -0.07(-0.99%)
Jul 07, 2017 7.050 7.050 7.050 7.050 1,020 -0.04(-0.56%)
Jul 06, 2017 7.090 7.092 7.090 7.090 18,625 +0.07(+1.00%)
Jul 05, 2017 6.980 7.076 6.980 7.020 3,500 -0.43(-5.77%)
Jul 03, 2017 7.450 7.450 7.450 7.450 111 -0.05(-0.66%)
Jun 30, 2017 7.499 7.499 7.499 7.499 275 +0.01(+0.12%)
Jun 29, 2017 7.560 7.560 7.490 7.490 1,450 -0.01(-0.13%)
Jun 28, 2017 7.500 7.500 7.500 7.500 100 -0.19(-2.47%)
Jun 27, 2017 7.796 7.796 7.690 7.690 10,135 -0.08(-1.06%)
Jun 26, 2017 7.620 7.772 7.620 7.772 17,207 +0.42(+5.71%)
Jun 23, 2017 7.368 7.380 7.340 7.352 7,860 +0.09(+1.27%)
Jun 22, 2017 7.260 7.260 7.250 7.260 8,383 -0.09(-1.22%)
Jun 21, 2017 7.410 7.410 7.350 7.350 18,311 +0.18(+2.52%)
Jun 20, 2017 7.169 7.169 7.169 7.169 229 -0.23(-3.12%)
Jun 19, 2017 7.310 7.500 7.310 7.400 7,966 +0.57(+8.35%)
Jun 16, 2017 6.850 6.850 6.830 6.830 2,116 +0.24(+3.64%)
Jun 15, 2017 6.600 6.600 6.590 6.590 735 +0.19(+2.97%)
Jun 14, 2017 6.420 6.460 6.400 6.400 12,388 +0.50(+8.40%)
Jun 13, 2017 5.830 5.904 5.830 5.904 620 -0.06(-0.94%)
Jun 09, 2017 5.960 5.960 5.960 0 +0.06(+1.02%)
Jun 08, 2017 5.900 5.900 5.900 5.900 100 -0.01(-0.17%)
Jun 07, 2017 6.100 6.100 5.910 5.910 279 -0.08(-1.34%)
Jun 06, 2017 5.990 6.000 5.950 5.990 10,491 +0.09(+1.53%)
Jun 05, 2017 5.880 5.920 5.880 5.900 14,561 +0.42(+7.66%)
Jun 02, 2017 5.570 5.570 5.480 5.480 5,441 -0.05(-0.98%)
Jun 01, 2017 5.480 5.570 5.480 5.534 4,149 +0.15(+2.86%)
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%)
Mar 02, 2017 3.590 3.590 3.590 3.590 1,012 +0.06(+1.70%)
Feb 28, 2017 3.530 3.530 3.530 0 -0.07(-1.92%)
Feb 27, 2017 3.599 3.599 3.599 3.599 1,263 -0.08(-2.20%)
Feb 23, 2017 3.680 3.680 3.680 62 +0.07(+1.94%)
Feb 21, 2017 3.610 3.610 3.610 1 +0.06(+1.69%)
Feb 17, 2017 3.550 3.550 3.550 0 -0.04(-1.11%)
Feb 16, 2017 3.590 3.590 3.590 3.590 117 -0.03(-0.83%)
Feb 14, 2017 3.620 3.620 3.620 3 -0.02(-0.55%)
Feb 13, 2017 3.640 3.640 3.640 3.640 347 +0.13(+3.70%)
Feb 10, 2017 3.510 3.510 3.510 3.510 764 +0.05(+1.45%)
Feb 09, 2017 3.482 3.482 3.460 3.460 661 +0.05(+1.47%)
Feb 08, 2017 3.370 3.410 3.370 3.410 13,750 +0.07(+2.22%)
Feb 07, 2017 3.280 3.340 3.280 3.336 932 +0.02(+0.48%)
Feb 03, 2017 3.320 3.320 3.320 8 -0.03(-0.90%)
Feb 02, 2017 3.270 3.350 3.270 3.350 2,305 +0.00(+0.00%)
Feb 01, 2017 3.344 3.350 3.344 3.350 1,116 +0.00(+0.00%)
Jan 31, 2017 3.350 3.350 3.350 3.350 314 +0.00(+0.00%)
Jan 30, 2017 3.300 3.350 3.300 3.350 3,228 +0.01(+0.23%)
Jan 27, 2017 3.342 3.342 3.342 3.342 100 -0.05(-1.41%)
Jan 26, 2017 3.390 3.390 3.390 3.390 102 +0.04(+1.04%)
Jan 25, 2017 3.355 3.355 3.355 3.355 186 +0.02(+0.45%)
Jan 23, 2017 3.340 3.340 3.340 0 -0.01(-0.30%)
Jan 20, 2017 3.360 3.369 3.350 3.350 9,884 +0.14(+4.36%)
Jan 19, 2017 3.210 3.210 3.210 3.210 119 -0.07(-2.13%)
Jan 18, 2017 3.400 3.400 3.280 3.280 250 -0.12(-3.53%)
Jan 17, 2017 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Jan 13, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 11, 2017 3.400 3.400 3.400 0 +0.02(+0.59%)
Jan 10, 2017 3.290 3.380 3.290 3.380 469 +0.00(+0.03%)
Jan 09, 2017 3.310 3.379 3.310 3.379 1,224 +0.00(+0.00%)
Jan 06, 2017 3.380 3.380 3.378 3.379 421 -0.00(-0.03%)
Jan 05, 2017 3.290 3.380 3.281 3.380 823 +0.09(+2.74%)
Jan 04, 2017 3.290 3.290 3.290 3.290 724 +0.01(+0.18%)
Jan 03, 2017 3.230 3.290 3.230 3.284 1,301 +0.03(+1.04%)
Dec 30, 2016 3.250 3.250 3.250 0 -0.02(-0.61%)
Dec 29, 2016 3.300 3.300 3.270 3.270 2,131 -0.07(-2.21%)
Dec 28, 2016 3.310 3.400 3.290 3.344 3,900 +0.07(+2.01%)
Dec 27, 2016 3.280 3.280 3.260 3.278 3,248 -0.00(-0.06%)
Dec 23, 2016 3.280 3.280 3.280 0 +0.00(+0.00%)
Dec 22, 2016 3.372 3.372 3.280 3.280 1,833 -0.12(-3.39%)
Dec 21, 2016 3.400 3.400 3.360 3.395 1,200 +0.12(+3.82%)
Dec 20, 2016 3.400 3.400 3.270 3.270 1,200 -0.13(-3.82%)
Dec 19, 2016 3.340 3.400 3.270 3.400 2,307 -0.07(-2.02%)
Dec 16, 2016 3.290 3.470 3.290 3.470 501 +0.13(+3.89%)
Dec 15, 2016 3.530 3.530 3.340 3.340 2,150 -0.14(-3.88%)
Dec 14, 2016 3.424 3.475 3.424 3.475 329 -0.08(-2.33%)
Dec 13, 2016 3.620 3.620 3.550 3.558 553 +0.06(+1.66%)
Dec 12, 2016 3.500 3.520 3.500 3.500 12,667 -0.28(-7.41%)
Dec 09, 2016 4.040 4.194 3.780 3.780 35,683 +0.68(+21.94%)
Dec 08, 2016 3.140 3.140 3.080 3.100 5,439 -0.04(-1.21%)
Dec 07, 2016 3.102 3.150 3.102 3.138 1,868 -0.01(-0.38%)
Dec 06, 2016 3.110 3.200 3.110 3.150 1,201 -0.04(-1.19%)
Dec 05, 2016 3.110 3.200 3.070 3.188 3,353 +0.08(+2.51%)
Dec 02, 2016 3.120 3.120 3.110 3.110 6,783 -0.09(-2.81%)
Dec 01, 2016 3.180 3.200 3.170 3.200 833 +0.09(+2.89%)
Nov 30, 2016 3.200 3.200 3.110 3.110 3,761 -0.02(-0.58%)
Nov 29, 2016 3.080 3.128 3.080 3.128 1,651 +0.02(+0.58%)
Nov 28, 2016 3.110 3.110 3.110 3.110 905 -0.08(-2.35%)
Nov 23, 2016 3.185 3.185 3.185 42 -0.00(-0.16%)
Nov 18, 2016 3.190 3.190 3.190 82 +0.04(+1.27%)
Nov 17, 2016 3.110 3.150 3.110 3.150 1,564 +0.05(+1.78%)
Nov 16, 2016 3.062 3.095 3.050 3.095 300 -0.10(-3.28%)
Nov 15, 2016 3.070 3.210 3.070 3.200 3,801 +0.16(+5.33%)
Nov 14, 2016 3.038 3.038 3.038 3.038 104 -0.06(-2.00%)
Nov 10, 2016 3.100 3.100 3.100 16 -0.03(-0.96%)
Nov 09, 2016 3.100 3.130 3.100 3.130 1,767 -0.07(-2.19%)
Nov 08, 2016 3.280 3.280 3.195 3.200 3,513 -0.07(-2.20%)
Nov 07, 2016 3.218 3.280 3.200 3.272 699 -0.09(-2.62%)
Nov 04, 2016 3.380 3.380 3.360 3.360 270 -0.20(-5.62%)
Nov 03, 2016 3.560 3.560 3.560 3.560 198 +0.12(+3.49%)
Nov 02, 2016 3.440 3.440 3.440 3.440 1,116 -0.16(-4.44%)
Nov 01, 2016 3.510 3.650 3.510 3.600 2,108 -0.05(-1.37%)
Oct 31, 2016 3.650 3.650 3.650 3.650 290 +0.00(+0.00%)
Oct 28, 2016 3.650 3.650 3.610 3.650 625 +0.03(+0.83%)
Oct 27, 2016 3.620 3.620 3.620 3.620 102 -0.04(-1.09%)
Oct 26, 2016 3.660 3.660 3.660 3.660 186 +0.14(+4.00%)
Oct 25, 2016 3.519 3.519 3.519 3.519 326 -0.16(-4.37%)
Oct 24, 2016 3.680 3.680 3.680 3.680 210 +0.00(+0.00%)
Oct 21, 2016 3.680 3.680 3.680 3.680 100 +0.05(+1.38%)
Oct 20, 2016 3.560 3.690 3.560 3.630 900 -0.07(-1.89%)
Oct 19, 2016 3.620 3.700 3.620 3.700 3,817 +0.27(+7.87%)
Oct 18, 2016 3.430 3.430 3.430 3.430 549 -0.04(-1.15%)
Oct 17, 2016 3.496 3.562 3.470 3.470 8,364 -0.05(-1.56%)
Oct 14, 2016 3.525 3.525 3.525 3.525 105 -0.02(-0.70%)
Oct 13, 2016 3.550 3.550 3.550 3.550 120 -0.02(-0.56%)
Oct 10, 2016 3.570 3.570 3.570 55 -0.03(-0.83%)
Oct 07, 2016 3.600 3.600 3.600 3.600 202 +0.00(+0.00%)
Oct 06, 2016 3.500 3.600 3.490 3.600 1,558 +0.00(+0.00%)
Oct 05, 2016 3.600 3.600 3.600 3.600 200 -0.04(-1.10%)
Oct 03, 2016 3.640 3.640 3.640 9 +0.00(+0.00%)
Sep 30, 2016 3.600 3.640 3.600 3.640 200 +0.01(+0.28%)
Sep 29, 2016 3.640 3.640 3.610 3.630 1,000 +0.03(+0.70%)
Sep 28, 2016 3.550 3.620 3.480 3.605 9,949 +0.13(+3.88%)
Sep 27, 2016 3.340 3.470 3.340 3.470 1,100 +0.15(+4.52%)
Sep 26, 2016 3.330 3.490 3.320 3.320 2,300 -0.18(-5.14%)
Sep 23, 2016 3.500 3.500 3.370 3.500 345 +0.00(+0.00%)
Sep 22, 2016 3.400 3.500 3.400 3.500 1,438 -0.01(-0.28%)
Sep 21, 2016 3.490 3.510 3.490 3.510 294 -0.02(-0.57%)
Sep 20, 2016 3.530 3.530 3.530 3.530 203 +0.01(+0.28%)
Sep 19, 2016 3.400 3.530 3.400 3.520 1,500 -0.04(-1.12%)
Sep 16, 2016 3.570 3.570 3.450 3.560 2,260 -0.02(-0.56%)
Sep 15, 2016 3.600 3.600 3.410 3.580 1,254 +0.08(+2.29%)
Sep 14, 2016 3.510 3.510 3.500 3.500 4,600 +0.02(+0.57%)
Sep 13, 2016 3.380 3.520 3.380 3.480 808 -0.05(-1.42%)
Sep 12, 2016 3.400 3.530 3.400 3.530 1,650 +0.03(+0.86%)
Sep 09, 2016 3.520 3.520 3.500 3.500 910 -0.05(-1.41%)
Sep 08, 2016 3.530 3.550 3.530 3.550 3,370 +0.02(+0.57%)
Sep 07, 2016 3.540 3.605 3.510 3.530 12,908 -0.03(-0.84%)
Sep 06, 2016 3.560 3.560 3.560 3.560 2,600 -0.30(-7.82%)
Sep 02, 2016 3.862 3.862 3.862 0 +0.28(+7.88%)
Sep 01, 2016 3.580 3.590 3.580 3.580 2,005 +0.09(+2.58%)
Aug 31, 2016 3.490 3.490 3.490 3.490 400 -0.02(-0.57%)
Aug 30, 2016 3.450 3.510 3.450 3.510 6,116 -0.05(-1.40%)
Aug 26, 2016 3.560 3.560 3.560 0 -0.05(-1.39%)
Aug 25, 2016 3.540 3.610 3.540 3.610 645 +0.00(+0.00%)
Aug 24, 2016 3.610 3.610 3.610 3.610 149 -0.05(-1.37%)
Aug 23, 2016 3.650 3.660 3.572 3.660 1,721 +0.05(+1.39%)
Aug 22, 2016 3.460 3.610 3.460 3.610 244 +0.06(+1.69%)
Aug 19, 2016 3.540 3.550 3.540 3.550 15,523 -0.05(-1.39%)
Aug 18, 2016 3.650 3.650 3.520 3.600 5,915 +0.04(+1.12%)
Aug 16, 2016 3.560 3.560 3.560 5 -0.04(-1.11%)
Aug 15, 2016 3.600 3.600 3.600 3.600 3,714 +0.01(+0.28%)
Aug 12, 2016 3.590 3.607 3.590 3.590 16,933 +0.04(+1.13%)
Aug 11, 2016 3.540 3.550 3.540 3.550 1,756 -0.10(-2.74%)
Aug 09, 2016 3.650 3.650 3.650 0 +0.15(+4.29%)
Aug 08, 2016 3.500 3.500 3.500 3.500 355 +0.02(+0.57%)
Aug 04, 2016 3.480 3.480 3.480 5 +0.02(+0.43%)
Aug 03, 2016 3.465 3.465 3.465 3.465 150 +0.02(+0.73%)
Aug 02, 2016 3.440 3.444 3.440 3.440 1,425 -0.02(-0.58%)
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.