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, 2019 11.56 11.56 11.56 0 +0.00(+0.00%)
Jul 30, 2019 11.36 11.74 11.36 11.56 10,200 -0.03(-0.26%)
Jul 29, 2019 11.66 11.66 11.59 11.59 262 -1.06(-8.36%)
Jul 25, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 24, 2019 12.65 12.65 12.65 51 +0.00(+0.00%)
Jul 23, 2019 12.65 12.65 12.65 12.65 720 -0.54(-4.11%)
Jul 19, 2019 13.19 13.19 13.19 0 +0.32(+2.49%)
Jul 18, 2019 12.87 12.87 12.87 12.87 365 -0.28(-2.13%)
Jul 17, 2019 13.15 13.15 13.15 13.15 200 +0.08(+0.61%)
Jul 15, 2019 13.07 13.07 13.07 0 -0.54(-3.97%)
Jul 12, 2019 13.61 13.61 13.61 10 +0.00(+0.00%)
Jul 11, 2019 13.78 13.78 13.61 13.61 1,871 +0.38(+2.87%)
Jul 10, 2019 13.05 13.23 13.05 13.23 12,139 +0.13(+0.99%)
Jul 09, 2019 13.08 13.10 13.08 13.10 770 +0.01(+0.11%)
Jul 08, 2019 13.09 13.09 13.09 13.09 227 -0.42(-3.15%)
Jul 05, 2019 13.63 13.63 13.51 13.51 300 +0.10(+0.75%)
Jul 03, 2019 13.01 13.50 13.01 13.41 5,300 +0.41(+3.15%)
Jul 02, 2019 12.62 13.00 12.62 13.00 487 +1.03(+8.60%)
Jun 28, 2019 11.97 11.97 11.97 0 -0.10(-0.83%)
Jun 27, 2019 12.07 12.07 12.07 12.07 484 +0.44(+3.78%)
Jun 26, 2019 11.28 11.63 11.28 11.63 402 +0.80(+7.39%)
Jun 24, 2019 10.83 10.83 10.83 0 +0.89(+8.98%)
Jun 21, 2019 9.938 9.938 9.938 9.938 300 -0.10(-1.02%)
Jun 20, 2019 9.740 10.04 9.740 10.04 3,472 +0.59(+6.24%)
Jun 19, 2019 9.450 9.450 9.420 9.450 1,648 +0.07(+0.80%)
Jun 18, 2019 9.375 9.375 9.375 9.375 2,075 +0.65(+7.51%)
Jun 14, 2019 8.720 8.720 8.720 0 +0.12(+1.40%)
Jun 12, 2019 8.600 8.600 8.600 0 -0.45(-4.97%)
Jun 10, 2019 9.050 9.050 9.050 0 -0.05(-0.55%)
Jun 07, 2019 9.100 9.100 9.100 9.100 100 +0.14(+1.56%)
Jun 05, 2019 8.960 8.960 8.960 0 -0.40(-4.27%)
Jun 04, 2019 9.370 9.400 9.300 9.360 8,713 +0.92(+10.90%)
May 30, 2019 8.440 8.440 8.440 0 -0.15(-1.75%)
May 28, 2019 8.590 8.590 8.590 0 -0.11(-1.26%)
May 21, 2019 8.700 8.700 8.700 0 +0.11(+1.34%)
May 17, 2019 8.585 8.585 8.585 0 +0.00(+0.00%)
May 16, 2019 8.585 8.585 8.585 10 +0.00(+0.00%)
May 15, 2019 8.585 8.585 8.585 70 +0.00(+0.00%)
May 14, 2019 8.585 8.585 8.585 8.585 505 +0.21(+2.45%)
May 13, 2019 8.380 8.380 8.380 10 +0.00(+0.00%)
May 10, 2019 8.380 8.380 8.380 8.380 200 -0.18(-2.10%)
May 09, 2019 8.560 8.560 8.560 8.560 200 -0.77(-8.25%)
May 08, 2019 9.330 9.330 9.330 50 +0.00(+0.00%)
May 07, 2019 9.250 9.340 9.250 9.330 9,478 +0.21(+2.30%)
May 06, 2019 9.120 9.120 9.120 50 +0.00(+0.00%)
May 03, 2019 8.950 9.120 8.950 9.120 1,000 +0.22(+2.47%)
May 02, 2019 8.900 8.900 8.900 10 +0.00(+0.00%)
Apr 30, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 26, 2019 8.900 8.900 8.900 0 +0.07(+0.79%)
Apr 24, 2019 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 22, 2019 8.830 8.830 8.830 8.830 200 -0.40(-4.38%)
Apr 17, 2019 9.234 9.234 9.234 0 +0.00(+0.00%)
Apr 16, 2019 9.430 9.430 9.180 9.234 1,954 -0.10(-1.07%)
Apr 15, 2019 9.150 9.334 9.150 9.334 8,607 +0.72(+8.38%)
Apr 12, 2019 8.630 8.690 8.612 8.612 5,900 -0.01(-0.09%)
Apr 11, 2019 8.623 8.623 8.620 8.620 1,066 +0.75(+9.53%)
Apr 10, 2019 7.870 7.870 7.870 7.870 1,452 +0.39(+5.21%)
Apr 09, 2019 7.548 7.548 7.480 7.480 400 +0.26(+3.60%)
Apr 08, 2019 7.220 7.220 7.220 7.220 1,654 +0.01(+0.14%)
Apr 04, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
Apr 03, 2019 7.210 7.210 7.210 7.210 334 -0.54(-6.97%)
Mar 28, 2019 7.750 7.750 7.750 0 +0.10(+1.31%)
Mar 26, 2019 7.650 7.650 7.650 0 +0.12(+1.57%)
Mar 20, 2019 7.532 7.532 7.532 0 -0.19(-2.44%)
Mar 19, 2019 7.660 7.885 7.660 7.720 1,237 +0.51(+7.11%)
Mar 18, 2019 7.048 7.207 7.048 7.207 2,100 +0.16(+2.23%)
Mar 13, 2019 7.050 7.050 7.050 0 -0.16(-2.22%)
Mar 04, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
Mar 01, 2019 7.210 7.210 7.210 7.210 100 -0.14(-1.90%)
Feb 26, 2019 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 25, 2019 7.510 7.510 7.350 7.350 700 -0.21(-2.81%)
Feb 22, 2019 7.562 7.562 7.562 7.562 500 +0.21(+2.89%)
Feb 21, 2019 7.350 7.350 7.350 7.350 400 +0.43(+6.21%)
Feb 15, 2019 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 07, 2019 6.920 6.920 6.920 0 -0.07(-1.00%)
Feb 05, 2019 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 04, 2019 6.850 6.990 6.850 6.990 400 -0.01(-0.14%)
Jan 31, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 30, 2019 7.000 7.000 7.000 7.000 205 +0.31(+4.63%)
Jan 29, 2019 6.990 6.990 6.690 6.690 518 -0.08(-1.12%)
Jan 25, 2019 6.766 6.766 6.766 0 +0.08(+1.14%)
Jan 24, 2019 6.690 6.690 6.690 75 +0.00(+0.00%)
Jan 23, 2019 6.690 6.690 6.690 6.690 700 +0.07(+1.12%)
Jan 17, 2019 6.616 6.616 6.616 0 -0.24(-3.44%)
Jan 16, 2019 6.852 6.852 6.852 6 +0.00(+0.00%)
Jan 15, 2019 6.852 6.852 6.852 6.852 300 +0.09(+1.27%)
Jan 14, 2019 6.766 6.766 6.766 6.766 100 -0.16(-2.31%)
Jan 10, 2019 6.926 6.926 6.926 0 +0.06(+0.82%)
Jan 09, 2019 6.870 6.870 6.870 6.870 366 -0.08(-1.15%)
Jan 08, 2019 6.950 6.950 6.950 6.950 336 -0.01(-0.14%)
Jan 04, 2019 6.960 6.960 6.960 0 +0.00(+0.00%)
Jan 03, 2019 6.960 6.960 6.960 66 +0.00(+0.00%)
Jan 02, 2019 6.960 6.960 6.960 1 +0.00(+0.00%)
Dec 31, 2018 6.950 6.996 6.950 6.960 3,200 +0.05(+0.72%)
Dec 28, 2018 6.910 6.910 6.910 6.910 8,700 +0.00(+0.00%)
Dec 27, 2018 7.060 7.060 6.910 6.910 3,400 -0.57(-7.62%)
Dec 26, 2018 7.258 7.480 7.120 7.480 19,756 +0.39(+5.50%)
Dec 24, 2018 7.070 7.090 7.070 7.090 500 +0.24(+3.50%)
Dec 21, 2018 6.850 6.850 6.850 6.850 2,400 -0.15(-2.14%)
Dec 20, 2018 7.000 7.000 6.810 7.000 1,733 +0.03(+0.43%)
Dec 19, 2018 6.910 6.970 6.900 6.970 51,200 +0.06(+0.87%)
Dec 18, 2018 6.910 6.910 6.910 64 +0.00(+0.00%)
Dec 14, 2018 6.910 6.910 6.910 0 +0.26(+3.91%)
Dec 13, 2018 6.650 6.650 6.650 6.650 166 +0.11(+1.68%)
Dec 06, 2018 6.540 6.540 6.540 0 +0.00(+0.00%)
Dec 04, 2018 6.540 6.590 6.540 6.540 2,000 +0.31(+4.98%)
Dec 03, 2018 6.230 6.230 6.230 6.230 200 +0.08(+1.30%)
Nov 29, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 28, 2018 6.150 6.150 6.150 6.150 1,840 +0.28(+4.77%)
Nov 27, 2018 5.920 5.920 5.850 5.870 3,024 +0.00(+0.05%)
Nov 26, 2018 5.867 5.867 5.867 5.867 239 +0.15(+2.65%)
Nov 21, 2018 5.715 5.715 5.715 0 +0.00(+0.02%)
Nov 20, 2018 5.715 5.715 5.715 2 +0.00(+0.00%)
Nov 19, 2018 5.700 5.715 5.700 5.715 1,700 +0.05(+0.96%)
Nov 15, 2018 5.660 5.660 5.660 0 +0.01(+0.25%)
Nov 14, 2018 5.646 5.646 5.646 5.646 1,000 +0.17(+3.03%)
Nov 13, 2018 5.480 5.480 5.480 5.480 1,420 +0.08(+1.48%)
Nov 09, 2018 5.400 5.400 5.400 0 -0.02(-0.44%)
Nov 07, 2018 5.424 5.424 5.424 0 +0.00(+0.00%)
Nov 05, 2018 5.424 5.424 5.424 0 +0.02(+0.33%)
Nov 02, 2018 5.406 5.406 5.406 70 +0.00(+0.00%)
Nov 01, 2018 5.406 5.406 5.406 5.406 970 +0.09(+1.62%)
Oct 31, 2018 5.272 5.320 5.272 5.320 1,073 +0.16(+3.10%)
Oct 30, 2018 5.160 5.230 5.160 5.160 1,527 -0.08(-1.55%)
Oct 29, 2018 5.241 5.241 5.241 5.241 300 -0.25(-4.54%)
Oct 26, 2018 5.490 5.490 5.490 5.490 100 -0.02(-0.32%)
Oct 25, 2018 5.507 5.507 5.507 105 +0.00(+0.00%)
Oct 24, 2018 5.490 5.507 5.490 5.507 266 -0.41(-6.97%)
Oct 22, 2018 5.920 5.920 5.920 0 +0.32(+5.71%)
Oct 19, 2018 5.600 5.600 5.600 5 +0.00(+0.00%)
Oct 18, 2018 5.600 5.600 5.600 1 +0.00(+0.00%)
Oct 15, 2018 5.600 5.600 5.600 0 -0.17(-2.95%)
Oct 12, 2018 5.804 5.804 5.770 5.770 2,800 -0.29(-4.76%)
Oct 09, 2018 6.059 6.059 6.059 0 +0.00(+0.02%)
Oct 08, 2018 6.057 6.057 6.057 6.057 203 -0.20(-3.24%)
Oct 03, 2018 6.260 6.260 6.260 0 -0.03(-0.48%)
Oct 02, 2018 6.290 6.290 6.290 24 +0.00(+0.00%)
Oct 01, 2018 6.290 6.290 6.290 6.290 4,505 +0.00(+0.00%)
Sep 28, 2018 6.290 6.290 6.290 6.290 2,000 +0.24(+3.97%)
Sep 27, 2018 6.050 6.050 6.050 6.050 498 -0.13(-2.10%)
Sep 26, 2018 6.180 6.180 6.180 6.180 200 -0.11(-1.81%)
Sep 25, 2018 6.240 6.294 6.240 6.294 1,701 -0.01(-0.17%)
Sep 24, 2018 6.305 6.305 6.305 6.305 200 +0.02(+0.40%)
Sep 21, 2018 6.280 6.280 6.280 6.280 100 +0.03(+0.48%)
Sep 20, 2018 6.250 6.250 6.250 15 +0.00(+0.00%)
Sep 19, 2018 6.250 6.335 6.250 6.250 2,656 -0.03(-0.48%)
Sep 18, 2018 6.420 6.420 6.280 6.280 5,018 +0.01(+0.16%)
Sep 17, 2018 6.160 6.270 6.160 6.270 438 -0.03(-0.48%)
Sep 14, 2018 6.300 6.300 6.280 6.300 11,100 +0.06(+1.03%)
Sep 13, 2018 6.190 6.236 6.190 6.236 800 +0.15(+2.43%)
Sep 12, 2018 6.185 6.185 6.088 6.088 946 -0.42(-6.45%)
Sep 10, 2018 6.508 6.508 6.508 0 +0.00(+0.00%)
Sep 07, 2018 6.508 6.508 6.508 6.508 100 -0.00(-0.03%)
Sep 05, 2018 6.510 6.510 6.510 0 -0.32(-4.69%)
Sep 04, 2018 6.830 6.830 6.830 6.830 1,028 -0.11(-1.59%)
Aug 31, 2018 6.940 6.940 6.940 0 +0.80(+13.03%)
Aug 30, 2018 6.130 6.140 6.130 6.140 3,501 -0.30(-4.63%)
Aug 29, 2018 6.486 6.486 6.438 6.438 200 +0.06(+0.96%)
Aug 28, 2018 6.377 6.377 6.377 6.377 122 +0.10(+1.54%)
Aug 27, 2018 6.280 6.280 6.280 35 +0.00(+0.00%)
Aug 24, 2018 6.280 6.280 6.280 6.280 200 +0.09(+1.45%)
Aug 23, 2018 6.242 6.242 6.190 6.190 318 -0.03(-0.48%)
Aug 22, 2018 6.220 6.220 6.220 6.220 535 -0.05(-0.80%)
Aug 21, 2018 6.270 6.270 6.270 6.270 971 -0.32(-4.86%)
Aug 16, 2018 6.590 6.590 6.590 0 +0.00(+0.00%)
Aug 15, 2018 6.590 6.590 6.590 50 +0.00(+0.00%)
Aug 14, 2018 6.590 6.590 6.590 2 +0.00(+0.00%)
Aug 13, 2018 6.670 6.670 6.590 6.590 2,150 -0.08(-1.20%)
Aug 10, 2018 6.670 6.670 6.670 6.670 100 +0.05(+0.76%)
Aug 08, 2018 6.620 6.620 6.620 0 -0.01(-0.15%)
Aug 07, 2018 6.686 6.686 6.630 6.630 2,903 +0.06(+0.91%)
Aug 06, 2018 6.570 6.570 6.570 6.570 534 -0.01(-0.15%)
Aug 03, 2018 6.580 6.580 6.580 6.580 100 -0.19(-2.81%)
Aug 02, 2018 6.770 6.770 6.770 29 +0.00(+0.00%)
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.