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 (%)
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%)
Aug 01, 2018 6.770 6.770 6.770 6.770 100 -0.15(-2.20%)
Jul 31, 2018 6.900 6.922 6.900 6.922 4,276 +0.08(+1.20%)
Jul 30, 2018 7.140 7.140 6.840 6.840 450 -0.40(-5.52%)
Jul 27, 2018 7.240 7.240 7.240 7.240 1,500 +0.02(+0.28%)
Jul 26, 2018 7.220 7.220 7.220 7.220 100 +0.11(+1.55%)
Jul 25, 2018 7.110 7.110 7.110 7.110 2,000 -0.05(-0.70%)
Jul 24, 2018 6.970 7.160 6.970 7.160 300 +0.50(+7.51%)
Jul 23, 2018 6.660 6.660 6.660 6.660 925 +0.14(+2.15%)
Jul 19, 2018 6.520 6.520 6.520 0 -0.12(-1.81%)
Jul 18, 2018 6.640 6.640 6.640 6.640 226 +0.13(+1.97%)
Jul 12, 2018 6.512 6.512 6.512 1 +0.13(+2.07%)
Jul 11, 2018 6.620 6.620 6.380 6.380 1,251 -0.25(-3.74%)
Jul 10, 2018 6.628 6.628 6.628 6.628 136 -0.19(-2.82%)
Jul 09, 2018 6.823 6.823 6.820 6.820 310 -0.37(-5.12%)
Jul 02, 2018 7.188 7.188 7.188 0 -0.04(-0.58%)
Jun 27, 2018 7.230 7.230 7.230 14 -0.04(-0.55%)
Jun 25, 2018 7.270 7.270 7.270 43 -0.07(-0.97%)
Jun 21, 2018 7.341 7.341 7.341 0 -0.48(-6.13%)
Jun 14, 2018 7.820 7.820 7.820 0 +0.25(+3.35%)
Jun 11, 2018 7.567 7.567 7.567 0 +0.03(+0.36%)
Jun 08, 2018 7.540 7.540 7.540 7.540 650 +0.01(+0.13%)
Jun 07, 2018 7.560 7.685 7.530 7.530 3,200 -0.04(-0.53%)
Jun 06, 2018 7.570 7.570 7.570 7.570 1,194 -0.19(-2.45%)
Jun 05, 2018 7.755 7.760 7.700 7.760 3,300 +0.04(+0.52%)
Jun 04, 2018 7.720 7.720 7.720 7.720 110 -0.23(-2.89%)
May 31, 2018 7.950 7.950 7.950 0 +0.45(+6.00%)
May 30, 2018 7.500 7.500 7.500 7.500 230 -0.29(-3.72%)
May 22, 2018 7.790 7.790 7.790 84 +0.01(+0.13%)
May 21, 2018 7.831 7.831 7.780 7.780 458 +0.21(+2.77%)
May 18, 2018 7.570 7.570 7.570 7.570 600 -0.15(-1.90%)
May 17, 2018 7.717 7.717 7.717 7.717 300 -0.00(-0.04%)
May 16, 2018 7.753 7.753 7.720 7.720 326 +0.00(+0.00%)
May 15, 2018 7.720 7.720 7.720 7.720 1,602 -0.11(-1.34%)
May 14, 2018 7.825 7.825 7.825 7.825 602 -0.02(-0.32%)
May 09, 2018 7.850 7.850 7.850 2 +0.66(+9.18%)
May 07, 2018 7.190 7.190 7.190 35 -0.18(-2.44%)
May 03, 2018 7.370 7.370 7.370 0 +0.07(+0.96%)
May 02, 2018 7.284 7.300 7.284 7.300 1,500 +0.05(+0.69%)
Apr 23, 2018 7.250 7.250 7.250 54 -0.40(-5.23%)
Apr 19, 2018 7.650 7.650 7.650 4 +0.30(+4.08%)
Apr 18, 2018 7.496 7.496 7.350 7.350 1,300 -0.36(-4.64%)
Apr 17, 2018 7.708 7.708 7.708 7.708 470 -0.11(-1.43%)
Apr 12, 2018 7.820 7.820 7.820 0 +0.05(+0.64%)
Apr 10, 2018 7.770 7.770 7.770 0 +0.10(+1.30%)
Apr 09, 2018 7.670 7.670 7.670 7.670 200 -0.56(-6.80%)
Apr 02, 2018 8.230 8.230 8.230 0 +0.06(+0.73%)
Mar 28, 2018 8.170 8.170 8.170 0 +0.28(+3.55%)
Mar 27, 2018 7.940 7.940 7.890 7.890 1,143 -1.29(-14.05%)
Mar 26, 2018 9.180 9.180 9.180 9.180 907 +0.40(+4.56%)
Mar 22, 2018 8.780 8.780 8.780 0 -0.56(-6.02%)
Mar 20, 2018 9.342 9.342 9.342 0 +0.14(+1.54%)
Mar 16, 2018 9.200 9.200 9.200 40 -0.06(-0.65%)
Mar 15, 2018 9.260 9.260 9.260 9.260 1,805 +0.00(+0.00%)
Mar 14, 2018 9.280 9.280 9.130 9.260 8,892 +0.51(+5.83%)
Mar 13, 2018 8.770 8.770 8.750 8.750 450 +0.73(+9.10%)
Mar 09, 2018 8.020 8.020 8.020 50 +0.16(+2.04%)
Mar 08, 2018 7.870 8.020 7.820 7.860 13,260 -0.42(-5.07%)
Mar 01, 2018 8.280 8.280 8.280 0 +0.02(+0.24%)
Feb 27, 2018 8.260 8.260 8.260 20 -0.28(-3.28%)
Feb 26, 2018 8.540 8.540 8.540 8.540 233 +0.26(+3.14%)
Feb 23, 2018 8.230 8.280 8.230 8.280 416 -0.08(-0.96%)
Feb 21, 2018 8.360 8.360 8.360 17 +0.08(+0.97%)
Feb 20, 2018 8.280 8.280 8.265 8.280 601 -0.06(-0.72%)
Feb 16, 2018 8.340 8.340 8.340 0 -0.07(-0.89%)
Feb 15, 2018 8.415 8.415 8.415 8.415 100 +0.08(+1.02%)
Feb 14, 2018 8.200 8.330 8.200 8.330 759 +0.23(+2.84%)
Feb 13, 2018 8.060 8.100 8.060 8.100 1,855 +0.20(+2.53%)
Feb 08, 2018 7.900 7.900 7.900 149 -0.01(-0.13%)
Feb 07, 2018 7.960 7.960 7.910 7.910 915 -0.14(-1.69%)
Feb 06, 2018 8.046 8.046 8.046 8.046 201 -1.10(-12.07%)
Feb 05, 2018 9.240 9.240 9.150 1,110 -0.09(-0.97%)
Feb 02, 2018 9.240 9.240 9.240 9.240 2,000 -0.06(-0.65%)
Feb 01, 2018 9.330 9.330 9.300 9.300 713 -0.08(-0.85%)
Jan 31, 2018 9.380 9.380 9.380 9.380 1,508 +0.17(+1.82%)
Jan 30, 2018 9.270 9.270 9.212 226 -0.06(-0.63%)
Jan 29, 2018 9.270 9.270 9.270 226 -0.39(-4.04%)
Jan 26, 2018 9.660 9.660 9.660 9.660 1,499 +0.24(+2.52%)
Jan 25, 2018 9.410 9.423 9.410 9.423 4,270 +0.28(+3.09%)
Jan 24, 2018 9.140 9.140 9.140 9.140 1,347 +0.04(+0.44%)
Jan 23, 2018 9.010 9.120 9.010 9.100 1,498 +0.07(+0.78%)
Jan 22, 2018 9.030 9.030 9.030 9.030 328 -0.34(-3.63%)
Jan 19, 2018 9.400 9.400 9.370 9.370 505 -0.03(-0.32%)
Jan 18, 2018 9.560 9.560 9.400 9.400 500 -0.17(-1.77%)
Jan 17, 2018 9.578 9.578 9.569 9.569 200 -0.08(-0.84%)
Jan 16, 2018 9.260 9.710 9.260 9.650 1,858 +0.69(+7.68%)
Jan 12, 2018 8.961 8.961 8.961 0 -0.07(-0.76%)
Jan 11, 2018 9.000 9.030 9.000 9.030 4,600 +0.08(+0.87%)
Jan 10, 2018 8.950 8.975 8.950 8.952 8,500 +0.42(+4.95%)
Jan 09, 2018 8.530 8.530 8.530 8.530 1,576 +0.01(+0.12%)
Jan 08, 2018 8.556 8.568 8.520 8.520 900 -0.23(-2.63%)
Jan 04, 2018 8.750 8.750 8.750 43 +0.39(+4.73%)
Jan 03, 2018 8.400 8.400 8.355 8.355 1,150 -0.05(-0.65%)
Jan 02, 2018 8.408 8.410 8.390 8.410 7,158 -0.03(-0.31%)
Dec 29, 2017 8.436 8.436 8.436 0 +0.05(+0.55%)
Dec 28, 2017 8.380 8.438 8.380 8.390 5,100 -0.01(-0.12%)
Dec 27, 2017 8.400 8.400 8.400 8.400 800 -0.08(-0.94%)
Dec 26, 2017 8.480 8.480 8.480 8.480 317 +0.03(+0.40%)
Dec 22, 2017 8.446 8.446 8.446 8.446 2,000 -0.05(-0.64%)
Dec 21, 2017 8.420 8.500 8.420 8.500 6,336 +0.32(+3.91%)
Dec 20, 2017 8.152 8.184 8.152 8.180 542 +0.11(+1.36%)
Dec 19, 2017 8.085 8.085 8.070 8.070 1,674 -0.02(-0.25%)
Dec 18, 2017 8.100 8.100 8.090 8.090 2,970 -0.10(-1.22%)
Dec 15, 2017 8.190 8.195 8.190 8.190 2,444 +0.12(+1.49%)
Dec 13, 2017 8.070 8.070 8.070 93 +0.13(+1.64%)
Dec 08, 2017 7.940 7.940 7.940 30 +0.23(+2.98%)
Dec 07, 2017 7.710 7.710 7.710 7.710 721 -0.07(-0.90%)
Dec 06, 2017 8.050 8.050 7.780 7.780 2,803 -0.66(-7.84%)
Dec 04, 2017 8.442 8.442 8.442 106 +0.45(+5.66%)
Dec 01, 2017 8.145 8.145 7.990 7.990 618 +0.11(+1.40%)
Nov 30, 2017 7.880 7.880 7.880 7.880 480 -0.16(-2.04%)
Nov 29, 2017 8.030 8.044 8.030 8.044 1,211 -0.00(-0.01%)
Nov 28, 2017 7.920 8.045 7.920 8.045 8,601 -0.06(-0.73%)
Nov 27, 2017 8.206 8.206 8.070 8.104 550 -0.50(-5.77%)
Nov 24, 2017 8.340 8.600 7.750 8.600 13,112 +0.88(+11.43%)
Nov 22, 2017 7.570 7.760 7.570 7.718 1,474 +0.29(+3.88%)
Nov 21, 2017 7.430 7.430 7.430 7.430 6,402 +0.05(+0.68%)
Nov 20, 2017 7.450 7.450 7.380 7.380 325 -0.06(-0.81%)
Nov 16, 2017 7.440 7.440 7.440 0 +0.08(+1.09%)
Nov 15, 2017 7.390 7.420 7.360 7.360 40,935 +0.09(+1.24%)
Nov 13, 2017 7.270 7.270 7.270 0 +0.30(+4.36%)
Nov 10, 2017 7.030 7.030 6.950 6.966 536 -0.00(-0.06%)
Nov 09, 2017 6.970 6.990 6.970 6.970 1,245 -0.03(-0.43%)
Nov 08, 2017 7.000 7.000 7.000 7.000 1,215 -0.02(-0.31%)
Nov 07, 2017 6.980 7.022 6.980 7.022 2,156 +0.09(+1.27%)
Nov 06, 2017 7.050 7.050 6.934 6.934 1,800 -0.13(-1.85%)
Nov 03, 2017 7.014 7.065 7.014 7.065 501 +0.07(+0.93%)
Nov 02, 2017 6.947 7.000 6.930 7.000 3,000 +0.00(+0.06%)
Nov 01, 2017 6.996 6.996 6.996 6.996 170 -0.06(-0.91%)
Oct 30, 2017 7.060 7.060 7.060 21 -0.05(-0.70%)
Oct 25, 2017 7.110 7.110 7.110 11 -0.00(-0.03%)
Oct 24, 2017 7.175 7.175 7.112 7.112 636 -0.09(-1.24%)
Oct 19, 2017 7.201 7.201 7.201 1 -0.10(-1.36%)
Oct 18, 2017 7.300 7.300 7.300 7.300 2,002 +0.02(+0.28%)
Oct 17, 2017 7.284 7.284 7.271 7.280 3,623 +0.23(+3.26%)
Oct 16, 2017 7.000 7.050 7.000 7.050 3,911 +0.07(+1.00%)
Oct 13, 2017 7.018 7.018 6.980 6.980 525 -0.07(-0.99%)
Oct 12, 2017 7.050 7.050 7.050 7.050 161 -0.09(-1.23%)
Oct 11, 2017 7.138 7.138 7.138 7.138 170 -0.08(-1.14%)
Oct 09, 2017 7.220 7.220 7.220 0 +0.05(+0.71%)
Oct 06, 2017 7.132 7.220 7.130 7.169 3,952 +0.17(+2.42%)
Oct 05, 2017 6.976 7.000 6.970 7.000 1,400 +0.03(+0.43%)
Oct 04, 2017 6.970 6.970 6.970 6.970 1,160 +0.12(+1.82%)
Oct 03, 2017 6.820 6.845 6.820 6.845 2,400 -0.13(-1.93%)
Sep 29, 2017 6.980 6.980 6.980 13 +0.41(+6.24%)
Sep 27, 2017 6.570 6.570 6.570 0 -0.00(-0.03%)
Sep 26, 2017 6.380 6.572 6.380 6.572 1,136 +0.24(+3.82%)
Sep 22, 2017 6.330 6.330 6.330 0 +0.08(+1.28%)
Sep 21, 2017 6.074 6.250 6.074 6.250 5,459 +0.25(+4.17%)
Sep 19, 2017 6.000 6.000 6.000 0 +0.48(+8.70%)
Sep 18, 2017 5.520 5.520 5.520 5.520 100 +0.11(+2.07%)
Sep 13, 2017 5.408 5.408 5.408 0 -0.03(-0.59%)
Sep 12, 2017 5.436 5.440 5.436 5.440 1,440 -0.05(-0.91%)
Sep 08, 2017 5.490 5.490 5.490 127 -0.09(-1.61%)
Sep 07, 2017 5.580 5.580 5.580 5.580 300 +0.00(+0.00%)
Sep 06, 2017 5.580 5.580 5.580 5.580 250 -0.02(-0.36%)
Sep 05, 2017 5.600 5.600 5.600 5.600 204 -0.03(-0.53%)
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.