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

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.310 UNCHANGED
Last 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, 2021 26.79 26.79 26.79 33 +1.39(+5.47%)
Sep 20, 2021 25.40 25.40 25.40 17 -0.46(-1.80%)
Sep 15, 2021 25.86 25.86 25.86 0 -0.16(-0.61%)
Sep 14, 2021 26.02 26.02 26.02 26.02 133 -1.48(-5.37%)
Sep 10, 2021 27.50 27.50 27.50 0 -0.36(-1.29%)
Sep 08, 2021 27.86 27.86 27.86 36 +0.49(+1.79%)
Sep 07, 2021 27.37 27.37 27.37 27.37 700 +2.13(+8.44%)
Aug 27, 2021 25.24 25.24 25.24 33 +2.06(+8.89%)
Aug 26, 2021 23.18 23.18 23.18 23.18 300 -0.17(-0.73%)
Aug 25, 2021 23.34 23.35 23.34 23.35 1,119 +0.25(+1.08%)
Aug 24, 2021 23.07 23.15 23.07 23.10 700 +0.43(+1.90%)
Aug 23, 2021 22.67 22.67 22.66 22.67 3,237 -2.12(-8.55%)
Aug 20, 2021 24.10 24.79 24.10 24.79 1,817 +0.60(+2.48%)
Aug 18, 2021 24.19 24.19 24.19 0 -1.22(-4.80%)
Aug 12, 2021 25.41 25.41 25.41 47 -0.97(-3.68%)
Aug 10, 2021 26.38 26.38 26.38 0 +0.33(+1.27%)
Aug 05, 2021 26.05 26.05 26.05 0 -1.24(-4.54%)
Aug 03, 2021 27.29 27.29 27.29 0 -0.32(-1.16%)
Aug 02, 2021 27.41 27.61 27.41 27.61 874 -0.21(-0.74%)
Jul 30, 2021 26.89 27.82 26.89 27.82 310 -1.46(-5.00%)
Jul 23, 2021 29.28 29.28 29.28 17,960 -0.01(-0.03%)
Jul 22, 2021 29.24 29.29 29.24 29.29 6,044 +4.36(+17.49%)
Jun 21, 2021 24.93 24.93 24.93 4 +0.33(+1.34%)
Jun 18, 2021 24.60 24.60 24.60 24.60 1,150 -1.56(-5.96%)
Jun 11, 2021 26.16 26.16 26.16 0 +0.11(+0.42%)
Jun 10, 2021 26.30 26.30 26.00 26.05 372 +1.34(+5.42%)
Jun 09, 2021 24.71 24.71 24.71 24.71 300 -0.15(-0.62%)
Jun 07, 2021 24.86 24.86 24.86 0 +0.04(+0.18%)
Jun 02, 2021 24.82 24.82 24.82 5 -0.34(-1.33%)
Jun 01, 2021 25.16 25.16 25.16 25.16 124 +0.93(+3.84%)
May 28, 2021 24.23 24.23 24.23 24.23 100 -0.91(-3.64%)
May 26, 2021 25.14 25.14 25.14 1 +0.65(+2.65%)
May 25, 2021 24.49 24.49 24.49 24.49 150 -0.11(-0.45%)
May 24, 2021 24.60 24.60 24.60 24.60 100 +0.05(+0.18%)
May 21, 2021 24.55 24.55 24.55 24.55 111 +0.23(+0.97%)
May 19, 2021 24.32 24.32 24.32 0 +0.12(+0.50%)
May 18, 2021 24.20 24.20 24.20 24.20 2,484 +0.01(+0.04%)
May 17, 2021 24.19 24.19 24.19 24.19 100 +0.62(+2.61%)
May 14, 2021 23.57 23.57 23.57 23.57 112 -1.08(-4.38%)
May 13, 2021 24.66 24.66 24.66 24.66 100 +0.99(+4.18%)
May 12, 2021 23.66 23.66 23.66 23.66 100 -0.39(-1.64%)
May 11, 2021 24.06 24.06 24.06 24.06 100 +0.54(+2.32%)
May 10, 2021 22.87 23.52 22.87 23.52 330 -0.07(-0.32%)
May 07, 2021 23.59 23.59 23.59 23.59 100 +0.05(+0.23%)
May 06, 2021 23.54 23.54 23.54 23.54 105 -0.02(-0.06%)
May 05, 2021 24.15 24.15 23.55 23.55 8,274 -1.35(-5.42%)
May 04, 2021 24.90 24.90 24.90 24.90 173 -2.02(-7.49%)
May 03, 2021 25.89 26.91 25.89 26.91 202 -1.64(-5.73%)
Apr 30, 2021 28.55 28.55 28.55 54 +0.00(+0.00%)
Apr 27, 2021 28.55 28.55 28.55 0 +0.02(+0.07%)
Apr 26, 2021 28.53 28.53 28.53 28.53 402 +1.33(+4.89%)
Apr 22, 2021 27.20 27.20 27.20 0 -0.65(-2.33%)
Apr 19, 2021 27.85 27.85 27.85 0 +0.12(+0.43%)
Apr 16, 2021 27.73 27.73 27.73 50 +0.00(+0.00%)
Apr 15, 2021 27.73 27.73 27.73 28 +0.00(+0.00%)
Apr 14, 2021 28.75 28.75 27.73 27.73 9,755 +0.75(+2.78%)
Apr 13, 2021 26.98 26.98 26.98 26.98 188 -1.47(-5.17%)
Apr 12, 2021 28.45 28.45 28.45 18 +0.00(+0.00%)
Apr 08, 2021 28.45 28.45 28.45 0 +0.25(+0.89%)
Apr 07, 2021 28.20 28.20 28.20 28.20 135 -0.40(-1.40%)
Apr 05, 2021 28.60 28.60 28.60 0 -0.15(-0.52%)
Apr 01, 2021 29.31 29.31 28.75 28.75 1,300 -4.91(-14.59%)
Mar 31, 2021 33.66 33.66 33.66 53 +0.00(+0.00%)
Mar 30, 2021 33.44 33.66 33.44 33.66 1,226 +1.62(+5.06%)
Mar 26, 2021 32.04 32.04 32.04 0 +0.00(+0.00%)
Mar 25, 2021 32.04 32.04 32.04 20 +0.00(+0.00%)
Mar 24, 2021 32.04 32.04 32.04 50 +0.00(+0.00%)
Mar 23, 2021 32.04 32.04 32.04 20 +0.00(+0.00%)
Mar 19, 2021 32.04 32.04 32.04 0 +0.00(+0.00%)
Mar 17, 2021 32.04 32.04 32.04 0 +0.00(+0.00%)
Mar 15, 2021 32.04 32.04 32.04 0 +0.00(+0.00%)
Mar 11, 2021 32.04 32.04 32.04 0 -0.45(-1.39%)
Mar 10, 2021 32.49 32.49 32.49 35 +0.00(+0.00%)
Mar 09, 2021 32.49 32.49 32.49 32.49 226 -4.01(-10.99%)
Mar 08, 2021 36.50 36.50 36.50 154 +0.00(+0.00%)
Mar 05, 2021 36.50 36.50 36.50 59 +0.00(+0.00%)
Mar 04, 2021 36.50 36.50 36.50 22 +0.00(+0.00%)
Mar 03, 2021 36.50 36.50 36.50 110 +0.00(+0.00%)
Mar 02, 2021 36.50 36.50 36.50 36.50 159 -0.28(-0.76%)
Mar 01, 2021 36.78 36.78 36.78 36.78 2,103 +0.08(+0.22%)
Feb 26, 2021 36.70 36.70 36.70 2 +0.00(+0.00%)
Feb 25, 2021 36.70 36.70 36.70 36.70 100 +0.05(+0.14%)
Feb 24, 2021 36.65 36.65 36.65 36.65 151 -2.36(-6.04%)
Feb 23, 2021 39.01 39.01 39.01 29 +0.00(+0.00%)
Feb 22, 2021 39.00 39.01 39.00 39.01 200 +0.91(+2.40%)
Feb 19, 2021 38.09 38.09 38.09 38.09 200 -0.83(-2.13%)
Feb 18, 2021 38.92 38.92 38.92 38.92 115 -0.81(-2.04%)
Feb 17, 2021 39.83 39.83 39.73 39.73 200 -0.46(-1.14%)
Feb 16, 2021 40.19 40.19 40.19 67 +0.00(+0.00%)
Feb 12, 2021 40.19 40.19 40.19 40.19 300 +0.00(+0.00%)
Feb 11, 2021 39.84 40.19 39.84 40.19 1,200 +0.91(+2.32%)
Feb 10, 2021 39.28 39.28 39.28 1 +0.00(+0.00%)
Feb 09, 2021 39.23 39.28 39.23 39.28 3,521 +0.18(+0.46%)
Feb 05, 2021 39.10 39.10 39.10 0 +0.00(+0.00%)
Feb 04, 2021 39.10 39.10 39.10 39.10 231 -0.10(-0.26%)
Feb 03, 2021 39.20 39.20 39.20 26 +0.00(+0.00%)
Feb 01, 2021 39.20 39.20 39.20 0 +1.57(+4.17%)
Jan 29, 2021 37.63 37.63 37.63 38 +0.00(+0.00%)
Jan 27, 2021 37.63 37.63 37.63 0 -2.77(-6.86%)
Jan 26, 2021 40.40 40.40 40.40 10 +0.00(+0.00%)
Jan 25, 2021 39.99 41.00 39.99 40.40 926 -0.60(-1.46%)
Jan 22, 2021 40.29 41.12 40.29 41.00 10,400 +1.01(+2.53%)
Jan 21, 2021 39.99 39.99 39.99 39.99 2,003 -0.01(-0.02%)
Jan 20, 2021 40.00 40.00 40.00 40.00 213 +0.75(+1.91%)
Jan 19, 2021 38.87 39.25 38.87 39.25 1,631 +2.19(+5.91%)
Jan 15, 2021 36.68 37.44 36.68 37.06 1,500 +0.96(+2.66%)
Jan 14, 2021 36.10 36.10 36.10 49 +0.00(+0.00%)
Jan 13, 2021 34.89 36.10 34.89 36.10 1,550 +4.35(+13.70%)
Jan 12, 2021 31.80 31.80 31.75 31.75 1,391 +0.55(+1.75%)
Jan 11, 2021 31.20 31.20 31.20 31.20 257 +0.80(+2.65%)
Jan 08, 2021 29.41 30.40 29.41 30.40 2,000 +0.90(+3.05%)
Jan 07, 2021 29.09 29.50 29.09 29.50 1,164 -0.10(-0.34%)
Jan 06, 2021 29.60 30.13 29.29 29.60 6,796 -0.37(-1.23%)
Jan 05, 2021 29.97 29.97 29.97 29.97 426 -0.91(-2.93%)
Jan 04, 2021 30.88 30.88 30.16 30.88 1,950 +1.77(+6.08%)
Dec 31, 2020 29.11 29.11 29.11 83 +1.11(+3.95%)
Dec 30, 2020 28.00 28.00 28.00 83 +0.00(+0.00%)
Dec 29, 2020 28.10 28.10 28.00 28.00 375 -0.08(-0.30%)
Dec 28, 2020 28.08 28.08 28.08 28.08 401 -0.13(-0.45%)
Dec 24, 2020 28.21 28.21 28.21 28.21 200 -0.37(-1.28%)
Dec 23, 2020 28.48 28.58 28.48 28.58 2,880 +0.27(+0.95%)
Dec 22, 2020 28.31 28.31 28.31 50 +0.00(+0.00%)
Dec 21, 2020 28.31 28.31 28.31 28.31 122 -1.03(-3.51%)
Dec 18, 2020 29.34 29.34 29.34 29.34 200 +0.39(+1.35%)
Dec 17, 2020 29.00 29.00 28.95 28.95 227 -1.33(-4.40%)
Dec 16, 2020 30.28 30.28 30.28 52 +0.00(+0.00%)
Dec 15, 2020 30.28 30.28 30.28 8 +0.00(+0.00%)
Dec 14, 2020 30.28 30.28 30.28 30.28 155 -0.21(-0.69%)
Dec 10, 2020 30.49 30.49 30.49 0 -0.18(-0.60%)
Dec 09, 2020 30.67 30.67 30.67 30 +0.00(+0.00%)
Dec 08, 2020 30.67 30.67 30.67 37 +0.00(+0.00%)
Dec 07, 2020 29.02 30.77 29.02 30.67 3,642 +0.08(+0.27%)
Dec 04, 2020 30.40 30.59 30.40 30.59 2,200 -1.11(-3.50%)
Dec 03, 2020 31.70 31.70 31.70 10 +0.00(+0.00%)
Dec 02, 2020 31.70 31.70 31.70 60 +0.00(+0.00%)
Dec 01, 2020 31.70 31.70 31.70 32 +0.00(+0.00%)
Nov 30, 2020 31.70 31.70 31.70 30 +0.00(+0.00%)
Nov 23, 2020 31.70 31.70 31.70 0 +0.00(+0.00%)
Nov 20, 2020 30.56 31.70 30.56 31.70 1,700 +3.10(+10.84%)
Nov 18, 2020 28.60 28.60 28.60 0 +0.00(+0.00%)
Nov 17, 2020 28.60 28.60 28.60 1 +0.00(+0.00%)
Nov 16, 2020 28.60 28.60 28.60 28.60 203 -0.16(-0.56%)
Nov 13, 2020 28.80 28.80 27.57 28.76 600 -2.12(-6.87%)
Nov 12, 2020 30.88 30.88 30.88 108 +0.00(+0.00%)
Nov 11, 2020 30.88 30.88 30.88 42 +0.00(+0.00%)
Nov 10, 2020 30.88 30.88 30.88 80 +0.00(+0.00%)
Nov 09, 2020 30.88 30.88 30.88 30.88 169 +0.69(+2.29%)
Nov 06, 2020 30.19 30.19 30.19 25 +0.00(+0.00%)
Nov 05, 2020 30.36 30.41 30.19 30.19 7,000 +0.05(+0.17%)
Nov 04, 2020 29.59 30.16 29.59 30.14 3,484 +0.92(+3.15%)
Nov 03, 2020 28.42 30.25 28.42 29.22 1,095 -1.66(-5.37%)
Nov 02, 2020 30.88 30.88 30.88 30.88 366 +0.60(+1.97%)
Oct 30, 2020 30.28 30.28 30.28 40 +0.00(+0.00%)
Oct 29, 2020 30.28 30.28 30.28 3 +0.00(+0.00%)
Oct 28, 2020 30.28 30.28 30.28 30.28 150 -0.41(-1.34%)
Oct 27, 2020 30.69 30.69 30.69 30.69 502 +0.39(+1.29%)
Oct 26, 2020 30.30 30.30 30.30 30.30 193 -1.21(-3.85%)
Oct 22, 2020 31.51 31.51 31.51 0 -0.52(-1.61%)
Oct 21, 2020 32.03 32.03 32.03 32.03 181 -2.16(-6.32%)
Oct 19, 2020 34.19 34.19 34.19 0 +0.00(+0.00%)
Oct 16, 2020 34.19 34.19 34.19 34.19 100 +1.19(+3.61%)
Oct 15, 2020 33.00 33.00 33.00 33.00 1,555 +1.18(+3.71%)
Oct 14, 2020 31.82 31.82 31.82 31.82 205 +0.46(+1.48%)
Oct 13, 2020 31.36 31.36 31.36 55 +0.00(+0.00%)
Oct 12, 2020 31.36 31.36 31.36 15 +0.00(+0.00%)
Oct 09, 2020 31.36 31.36 31.36 31.36 7,300 +0.51(+1.64%)
Oct 08, 2020 30.07 31.00 30.07 30.85 2,931 +3.19(+11.53%)
Oct 07, 2020 27.66 27.66 27.66 1 +0.00(+0.00%)
Oct 05, 2020 27.66 27.66 27.66 0 -1.34(-4.62%)
Oct 02, 2020 29.00 29.00 29.00 6 +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.