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, 2020 19.53 19.53 19.37 19.37 10,700 -0.08(-0.41%)
Jul 28, 2020 19.45 19.45 19.45 0 -0.55(-2.75%)
Jul 27, 2020 19.25 20.02 19.25 20.00 3,335 +2.08(+11.61%)
Jul 24, 2020 17.92 17.92 17.92 17.92 500 -0.46(-2.50%)
Jul 23, 2020 18.49 18.49 18.38 18.38 6,901 +0.98(+5.63%)
Jul 22, 2020 17.40 17.40 17.20 17.40 8,335 -0.57(-3.17%)
Jul 21, 2020 17.97 17.97 17.97 28,266 +0.00(+0.00%)
Jul 20, 2020 17.43 18.00 17.43 17.97 25,633 +1.71(+10.52%)
Jul 17, 2020 16.26 16.26 16.26 2 +0.00(+0.00%)
Jul 15, 2020 16.26 16.26 16.26 0 +0.83(+5.38%)
Jul 14, 2020 15.38 15.50 15.38 15.43 5,000 +0.15(+0.98%)
Jul 13, 2020 15.00 15.50 15.00 15.28 3,251 +0.32(+2.14%)
Jul 10, 2020 15.00 15.00 14.96 14.96 2,200 +0.87(+6.17%)
Jul 09, 2020 13.89 14.09 13.89 14.09 1,895 +1.18(+9.14%)
Jul 08, 2020 12.95 12.95 12.91 12.91 336 -0.44(-3.30%)
Jul 06, 2020 13.35 13.35 13.35 0 +0.35(+2.69%)
Jul 02, 2020 12.75 13.00 12.64 13.00 4,500 +0.92(+7.62%)
Jul 01, 2020 12.08 12.20 12.06 12.08 34,965 +0.08(+0.67%)
Jun 30, 2020 11.92 12.20 11.92 12.00 53,034 +1.16(+10.70%)
Jun 29, 2020 11.24 11.24 10.84 10.84 415 -0.84(-7.19%)
Jun 26, 2020 11.68 11.68 11.68 85 +0.00(+0.00%)
Jun 24, 2020 11.68 11.68 11.68 0 +0.18(+1.57%)
Jun 23, 2020 11.50 11.50 11.50 11.50 258 +0.91(+8.61%)
Jun 22, 2020 10.59 10.59 10.59 10.59 200 +0.31(+3.00%)
Jun 11, 2020 10.28 10.28 10.28 0 -0.37(-3.47%)
Jun 10, 2020 10.87 10.87 10.54 10.65 9,200 +0.11(+1.04%)
Jun 08, 2020 10.54 10.54 10.54 0 -0.22(-2.04%)
Jun 05, 2020 10.76 10.76 10.76 1 +0.00(+0.00%)
Jun 03, 2020 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 02, 2020 10.76 10.76 10.76 1 +0.00(+0.00%)
Jun 01, 2020 10.73 10.79 10.56 10.76 2,400 +0.36(+3.46%)
May 29, 2020 10.14 10.40 10.14 10.40 3,500 +0.63(+6.44%)
May 28, 2020 9.771 9.771 9.771 9.771 101 -1.78(-15.40%)
May 26, 2020 11.55 11.55 11.55 0 +0.00(+0.00%)
May 22, 2020 11.55 11.55 11.55 48 +0.00(+0.00%)
May 21, 2020 11.55 11.55 11.55 38 +0.00(+0.00%)
May 20, 2020 11.55 11.55 11.55 1 +0.00(+0.00%)
May 18, 2020 11.55 11.55 11.55 0 +0.02(+0.17%)
May 13, 2020 11.53 11.53 11.53 0 -0.08(-0.69%)
May 12, 2020 11.61 11.61 11.61 17 +0.00(+0.00%)
May 11, 2020 11.61 11.61 11.61 1 +0.00(+0.00%)
May 08, 2020 11.36 11.61 11.36 11.61 200 +0.11(+0.96%)
May 07, 2020 11.50 11.50 11.50 11.50 800 -0.05(-0.43%)
May 05, 2020 11.55 11.55 11.55 0 +0.00(+0.00%)
May 04, 2020 11.55 11.55 11.55 11.55 500 -0.24(-2.04%)
May 01, 2020 11.79 11.79 11.79 4 +0.00(+0.00%)
Apr 30, 2020 11.83 11.83 11.79 11.79 1,015 +0.07(+0.60%)
Apr 29, 2020 11.72 11.72 11.72 39 +0.00(+0.00%)
Apr 28, 2020 11.72 11.72 11.72 38 +0.00(+0.00%)
Apr 27, 2020 11.72 11.72 11.72 11.72 501 -0.08(-0.68%)
Apr 24, 2020 11.80 11.80 11.80 11.80 500 -0.13(-1.09%)
Apr 23, 2020 11.93 11.93 11.93 11.93 1,150 -0.32(-2.61%)
Apr 22, 2020 12.25 12.25 12.25 12.25 600 +0.63(+5.42%)
Apr 21, 2020 11.40 11.62 11.40 11.62 601 -0.25(-2.11%)
Apr 17, 2020 11.87 11.87 11.87 0 -1.12(-8.62%)
Apr 14, 2020 12.99 12.99 12.99 0 +0.28(+2.20%)
Apr 13, 2020 12.24 12.71 12.24 12.71 650 -0.55(-4.15%)
Apr 08, 2020 13.26 13.26 13.26 0 -0.00(-0.00%)
Apr 07, 2020 13.26 13.26 13.26 50 +0.00(+0.00%)
Apr 06, 2020 13.50 13.50 13.26 13.26 325 -0.20(-1.49%)
Apr 03, 2020 12.50 13.46 12.50 13.46 2,500 +1.13(+9.16%)
Apr 02, 2020 11.54 12.50 11.54 12.33 13,068 +0.09(+0.74%)
Mar 31, 2020 12.24 12.24 12.24 0 +1.24(+11.27%)
Mar 27, 2020 11.00 11.00 11.00 0 -1.10(-9.09%)
Mar 26, 2020 12.10 12.10 12.10 12.10 416 +0.90(+8.04%)
Mar 25, 2020 11.30 11.30 11.20 11.20 688 -0.68(-5.72%)
Mar 24, 2020 10.72 11.88 10.72 11.88 1,203 +1.98(+20.00%)
Mar 20, 2020 9.900 9.900 9.900 0 -0.10(-1.00%)
Mar 19, 2020 10.00 10.00 10.00 10.00 5,001 +0.75(+8.11%)
Mar 18, 2020 10.59 10.59 9.250 9.250 2,370 -1.25(-11.90%)
Mar 17, 2020 10.40 10.50 10.40 10.50 900 +1.25(+13.51%)
Mar 16, 2020 9.250 9.450 9.250 9.250 5,764 -1.33(-12.57%)
Mar 13, 2020 10.58 10.58 10.58 10.58 2,000 -0.44(-3.98%)
Mar 12, 2020 11.02 11.02 11.02 1 +0.00(+0.00%)
Mar 11, 2020 10.90 11.02 10.90 11.02 400 -1.04(-8.64%)
Mar 06, 2020 12.06 12.06 12.06 0 +0.06(+0.50%)
Mar 05, 2020 12.03 12.23 11.98 12.00 13,025 +0.61(+5.36%)
Mar 04, 2020 11.39 11.39 11.39 40 +0.00(+0.00%)
Mar 03, 2020 11.39 11.39 11.39 11.39 255 +0.33(+2.98%)
Mar 02, 2020 11.06 11.47 11.06 11.06 210 -0.05(-0.45%)
Feb 28, 2020 11.11 11.11 11.11 11.11 200 -0.42(-3.64%)
Feb 27, 2020 11.53 11.53 11.53 11.53 600 +0.05(+0.44%)
Feb 26, 2020 11.48 11.48 11.48 11.48 100 +0.27(+2.45%)
Feb 25, 2020 11.21 11.21 11.21 11.21 200 +0.60(+5.62%)
Feb 24, 2020 10.61 10.61 10.61 10.61 1,001 -1.64(-13.39%)
Feb 18, 2020 12.25 12.25 12.25 0 -0.27(-2.16%)
Feb 14, 2020 12.52 12.52 12.52 12.52 100 -0.75(-5.64%)
Feb 13, 2020 13.30 13.30 13.27 13.27 580 -0.01(-0.08%)
Feb 12, 2020 13.95 13.95 13.25 13.28 2,614 -1.22(-8.41%)
Feb 11, 2020 15.51 15.51 14.50 14.50 10,888 -2.52(-14.81%)
Feb 10, 2020 16.62 17.04 16.57 17.02 10,656 +3.72(+27.97%)
Feb 07, 2020 13.30 13.30 13.30 13.30 200 +0.13(+0.99%)
Feb 06, 2020 12.84 13.22 12.84 13.17 3,206 +0.96(+7.86%)
Feb 05, 2020 12.21 12.21 12.21 12.21 100 +0.00(+0.00%)
Feb 04, 2020 12.00 12.21 12.00 12.21 1,796 +0.76(+6.64%)
Feb 03, 2020 11.00 11.52 11.00 11.45 12,912 +0.55(+5.08%)
Jan 30, 2020 10.90 10.90 10.90 0 +0.17(+1.55%)
Jan 29, 2020 10.89 10.89 10.73 10.73 306 +1.23(+12.95%)
Jan 28, 2020 9.500 9.500 9.500 5 +0.00(+0.00%)
Jan 24, 2020 9.500 9.500 9.500 0 -0.18(-1.86%)
Jan 21, 2020 9.680 9.680 9.680 0 -0.59(-5.74%)
Jan 16, 2020 10.27 10.27 10.27 0 +0.12(+1.18%)
Jan 15, 2020 10.00 10.15 10.00 10.15 882 +0.41(+4.21%)
Jan 14, 2020 9.740 9.740 9.740 9.740 200 +0.41(+4.39%)
Jan 13, 2020 9.330 9.330 9.330 1 +0.00(+0.00%)
Jan 10, 2020 9.240 9.420 9.200 9.330 8,600 +0.42(+4.71%)
Jan 09, 2020 8.910 8.910 8.910 8.910 3,202 -0.07(-0.78%)
Jan 08, 2020 8.980 8.980 8.980 50 +0.00(+0.00%)
Jan 07, 2020 8.980 8.980 8.980 8.980 101 +0.18(+2.05%)
Jan 02, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 31, 2019 8.800 8.800 8.800 1 +0.00(+0.00%)
Dec 30, 2019 8.620 8.800 8.620 8.800 2,740 +0.35(+4.14%)
Dec 26, 2019 8.450 8.450 8.450 0 -0.06(-0.71%)
Dec 24, 2019 8.350 8.510 8.350 8.510 1,100 +0.17(+2.04%)
Dec 19, 2019 8.340 8.340 8.340 0 -0.11(-1.30%)
Dec 18, 2019 8.450 8.450 8.450 8.450 1,000 -0.52(-5.80%)
Dec 17, 2019 8.970 8.970 8.970 65 +0.00(+0.00%)
Dec 16, 2019 8.970 8.970 8.970 8.970 1,002 +1.12(+14.27%)
Dec 13, 2019 7.850 7.850 7.850 7.850 6,200 +0.22(+2.95%)
Dec 12, 2019 7.625 7.625 7.625 152 +0.00(+0.00%)
Dec 02, 2019 7.625 7.625 7.625 0 +0.00(+0.00%)
Nov 25, 2019 7.625 7.625 7.625 0 +0.28(+3.74%)
Nov 21, 2019 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 19, 2019 7.350 7.350 7.350 0 -0.17(-2.26%)
Nov 15, 2019 7.520 7.520 7.520 0 +0.00(+0.00%)
Nov 13, 2019 7.520 7.520 7.520 0 -0.04(-0.53%)
Nov 12, 2019 7.560 7.560 7.560 7.560 1,049 +0.06(+0.80%)
Nov 08, 2019 7.500 7.500 7.500 0 -0.19(-2.47%)
Nov 07, 2019 7.690 7.690 7.690 7.690 4,101 +0.19(+2.53%)
Nov 05, 2019 7.500 7.500 7.500 0 -0.44(-5.59%)
Nov 04, 2019 7.920 8.040 7.920 7.944 5,045 +0.59(+8.08%)
Nov 01, 2019 7.350 7.350 7.350 7.350 100 +0.07(+0.96%)
Oct 30, 2019 7.280 7.280 7.280 0 +0.00(+0.00%)
Oct 29, 2019 7.280 7.280 7.280 7.280 103 -0.27(-3.58%)
Oct 28, 2019 7.550 7.550 7.550 7.550 1,002 -0.12(-1.56%)
Oct 23, 2019 7.670 7.670 7.670 0 -0.10(-1.29%)
Oct 21, 2019 7.770 7.770 7.770 0 +0.00(+0.00%)
Oct 18, 2019 7.770 7.770 7.770 7.770 1,500 +0.00(+0.00%)
Oct 16, 2019 7.770 7.770 7.770 0 +0.13(+1.77%)
Oct 14, 2019 7.635 7.635 7.635 0 -0.19(-2.37%)
Oct 11, 2019 8.150 8.150 7.820 7.820 600 +0.86(+12.36%)
Oct 10, 2019 6.960 6.960 6.960 25 +0.00(+0.00%)
Oct 09, 2019 6.960 6.960 6.960 61 +0.00(+0.00%)
Oct 08, 2019 6.988 6.988 6.960 6.960 248 -0.31(-4.26%)
Oct 03, 2019 7.270 7.270 7.270 0 +0.00(+0.00%)
Sep 26, 2019 7.270 7.270 7.270 0 -0.28(-3.71%)
Sep 17, 2019 7.550 7.550 7.550 0 -0.45(-5.63%)
Sep 13, 2019 8.000 8.000 8.000 0 +0.31(+4.03%)
Sep 12, 2019 7.690 7.690 7.690 7.690 767 -0.17(-2.16%)
Sep 11, 2019 7.860 7.860 7.860 7.860 100 +0.11(+1.42%)
Sep 09, 2019 7.750 7.750 7.750 0 -0.58(-6.96%)
Sep 06, 2019 8.330 8.330 8.330 40 +0.00(+0.00%)
Sep 04, 2019 8.330 8.330 8.330 0 -0.43(-4.91%)
Aug 30, 2019 8.760 8.760 8.760 0 -1.06(-10.79%)
Aug 29, 2019 9.710 9.820 9.600 9.820 1,599 -1.10(-10.07%)
Aug 28, 2019 10.92 10.92 10.92 26 +0.00(+0.00%)
Aug 27, 2019 10.92 10.92 10.92 40 +0.00(+0.00%)
Aug 26, 2019 10.92 10.92 10.92 10.92 490 -0.61(-5.29%)
Aug 23, 2019 11.53 11.53 11.53 1 +0.00(+0.00%)
Aug 21, 2019 11.53 11.53 11.53 0 +0.12(+1.01%)
Aug 20, 2019 11.41 11.41 11.41 11.41 1,000 +0.20(+1.83%)
Aug 19, 2019 11.07 11.21 11.07 11.21 1,100 +0.71(+6.76%)
Aug 16, 2019 10.50 10.50 10.50 10.50 100 +0.40(+4.00%)
Aug 14, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 13, 2019 10.10 10.10 10.10 10.10 339 +0.10(+0.96%)
Aug 12, 2019 10.10 10.10 10.00 10.00 1,301 -0.13(-1.28%)
Aug 09, 2019 10.13 10.13 10.13 10.13 2,400 -0.72(-6.63%)
Aug 07, 2019 10.85 10.85 10.85 0 +0.35(+3.32%)
Aug 06, 2019 10.50 10.50 10.50 10.50 1,446 +0.37(+3.65%)
Aug 05, 2019 10.41 10.41 10.13 10.13 1,613 -0.87(-7.91%)
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.