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

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.310 -0.220 (-4.86%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
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%)
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%)
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.