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
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 (%)
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%)
Oct 01, 2020 27.88 29.00 27.88 29.00 514 +1.60(+5.84%)
Sep 29, 2020 27.40 27.40 27.40 0 +0.90(+3.40%)
Sep 28, 2020 26.46 26.50 26.46 26.50 1,455 +0.75(+2.91%)
Sep 24, 2020 25.75 25.75 25.75 0 +0.00(+0.00%)
Sep 23, 2020 25.75 25.75 25.75 40 +0.00(+0.00%)
Sep 21, 2020 25.75 25.75 25.75 0 -0.75(-2.83%)
Sep 18, 2020 26.50 26.50 26.50 26.50 7,500 +0.00(+0.00%)
Sep 17, 2020 26.50 26.50 26.50 18 +0.00(+0.00%)
Sep 16, 2020 26.55 26.55 26.50 26.50 338 -1.83(-6.46%)
Sep 15, 2020 28.32 28.70 28.32 28.33 1,170 +2.03(+7.72%)
Sep 14, 2020 26.30 26.30 26.30 26.30 210 +0.02(+0.08%)
Sep 11, 2020 26.00 26.28 26.00 26.28 1,200 +0.52(+2.00%)
Sep 10, 2020 25.53 25.77 25.53 25.77 401 -0.25(-0.98%)
Sep 09, 2020 26.50 26.50 26.02 26.02 669 -0.68(-2.55%)
Sep 08, 2020 27.59 27.59 26.70 26.70 1,852 -6.45(-19.46%)
Sep 04, 2020 33.00 33.15 32.90 33.15 7,600 -0.85(-2.50%)
Sep 03, 2020 34.00 34.00 34.00 34.00 338 +0.65(+1.95%)
Sep 02, 2020 33.13 33.35 33.13 33.35 651 +3.01(+9.92%)
Sep 01, 2020 30.09 30.81 30.09 30.34 2,093 +3.86(+14.58%)
Aug 31, 2020 26.00 26.50 26.00 26.48 2,841 +2.23(+9.20%)
Aug 28, 2020 24.37 24.37 24.12 24.25 900 -0.11(-0.45%)
Aug 27, 2020 25.09 25.09 24.36 24.36 800 +0.36(+1.50%)
Aug 26, 2020 24.00 24.00 24.00 24.00 901 -0.51(-2.08%)
Aug 25, 2020 24.51 24.51 24.51 15 +0.00(+0.00%)
Aug 24, 2020 24.16 24.62 24.16 24.51 2,366 +1.64(+7.17%)
Aug 21, 2020 22.29 22.92 22.29 22.87 1,300 +2.18(+10.54%)
Aug 20, 2020 20.69 20.69 20.69 170 +0.00(+0.00%)
Aug 19, 2020 20.69 20.69 20.69 51 +0.00(+0.00%)
Aug 18, 2020 20.07 21.00 20.07 20.69 1,671 +1.26(+6.48%)
Aug 17, 2020 19.43 19.43 19.43 4 +0.00(+0.00%)
Aug 14, 2020 19.25 19.43 19.25 19.43 400 +0.45(+2.37%)
Aug 13, 2020 18.94 18.98 18.93 18.98 403 +0.15(+0.80%)
Aug 12, 2020 18.83 18.83 18.83 18.83 208 +0.30(+1.62%)
Aug 10, 2020 18.53 18.53 18.53 0 -1.40(-7.02%)
Aug 07, 2020 19.93 19.93 19.93 8 +0.00(+0.00%)
Aug 06, 2020 20.00 20.00 19.93 19.93 10,500 +0.58(+3.00%)
Aug 05, 2020 19.00 19.53 19.00 19.35 1,639 +0.31(+1.63%)
Aug 04, 2020 19.04 19.04 19.04 16 +0.00(+0.00%)
Aug 03, 2020 19.15 19.15 18.95 19.04 13,253 -0.33(-1.70%)
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%)
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.