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 (%)
Aug 31, 2016 3.490 3.490 3.490 3.490 400 -0.02(-0.57%)
Aug 30, 2016 3.450 3.510 3.450 3.510 6,116 -0.05(-1.40%)
Aug 26, 2016 3.560 3.560 3.560 0 -0.05(-1.39%)
Aug 25, 2016 3.540 3.610 3.540 3.610 645 +0.00(+0.00%)
Aug 24, 2016 3.610 3.610 3.610 3.610 149 -0.05(-1.37%)
Aug 23, 2016 3.650 3.660 3.572 3.660 1,721 +0.05(+1.39%)
Aug 22, 2016 3.460 3.610 3.460 3.610 244 +0.06(+1.69%)
Aug 19, 2016 3.540 3.550 3.540 3.550 15,523 -0.05(-1.39%)
Aug 18, 2016 3.650 3.650 3.520 3.600 5,915 +0.04(+1.12%)
Aug 16, 2016 3.560 3.560 3.560 5 -0.04(-1.11%)
Aug 15, 2016 3.600 3.600 3.600 3.600 3,714 +0.01(+0.28%)
Aug 12, 2016 3.590 3.607 3.590 3.590 16,933 +0.04(+1.13%)
Aug 11, 2016 3.540 3.550 3.540 3.550 1,756 -0.10(-2.74%)
Aug 09, 2016 3.650 3.650 3.650 0 +0.15(+4.29%)
Aug 08, 2016 3.500 3.500 3.500 3.500 355 +0.02(+0.57%)
Aug 04, 2016 3.480 3.480 3.480 5 +0.02(+0.43%)
Aug 03, 2016 3.465 3.465 3.465 3.465 150 +0.02(+0.73%)
Aug 02, 2016 3.440 3.444 3.440 3.440 1,425 -0.02(-0.58%)
Aug 01, 2016 3.460 3.469 3.460 3.460 970 -0.05(-1.42%)
Jul 29, 2016 3.460 3.510 3.460 3.510 3,997 +0.09(+2.63%)
Jul 28, 2016 3.420 3.420 3.420 3.420 500 -0.05(-1.33%)
Jul 27, 2016 3.466 3.466 3.466 3.466 1,143 +0.00(+0.06%)
Jul 26, 2016 3.560 3.560 3.460 3.464 2,381 -0.02(-0.46%)
Jul 25, 2016 3.490 3.490 3.480 3.480 5,359 -0.18(-4.92%)
Jul 22, 2016 3.490 3.660 3.490 3.660 2,234 -0.00(-0.00%)
Jul 21, 2016 3.660 3.660 3.660 3.660 100 +0.02(+0.55%)
Jul 20, 2016 3.640 3.640 3.640 3.640 297 +0.05(+1.39%)
Jul 19, 2016 3.590 3.590 3.440 3.590 1,172 +0.00(+0.09%)
Jul 18, 2016 3.610 3.610 3.440 3.587 408 -0.06(-1.73%)
Jul 15, 2016 3.500 3.650 3.500 3.650 2,071 +0.11(+3.15%)
Jul 14, 2016 3.520 3.538 3.520 3.538 1,457 -0.10(-2.79%)
Jul 12, 2016 3.640 3.640 3.640 46 +0.01(+0.28%)
Jul 11, 2016 3.620 3.630 3.490 3.630 883 -0.02(-0.55%)
Jul 08, 2016 3.670 3.530 3.650 4,500 -0.04(-1.08%)
Jul 07, 2016 3.690 3.690 3.690 3.690 100 +0.21(+6.03%)
Jul 01, 2016 3.480 3.480 3.480 49 +0.03(+0.87%)
Jun 30, 2016 3.450 3.450 3.430 3.450 5,732 +0.03(+0.73%)
Jun 29, 2016 3.425 3.425 3.425 3.425 150 +0.00(+0.15%)
Jun 28, 2016 3.420 3.420 3.420 3.420 438 +0.06(+1.79%)
Jun 27, 2016 3.410 3.410 3.360 3.360 2,866 -0.21(-5.88%)
Jun 24, 2016 3.570 3.570 3.570 3.570 424 -0.02(-0.67%)
Jun 21, 2016 3.594 3.594 3.594 0 -0.06(-1.53%)
Jun 20, 2016 3.590 3.650 3.590 3.650 501 -0.02(-0.54%)
Jun 17, 2016 3.660 3.670 3.650 3.670 10,357 +0.11(+3.05%)
Jun 15, 2016 3.561 3.561 3.561 0 +0.04(+1.18%)
Jun 14, 2016 3.520 3.530 3.520 3.520 4,590 -0.28(-7.37%)
Jun 09, 2016 3.800 3.800 3.800 35 +0.00(+0.00%)
Jun 08, 2016 3.800 3.800 3.710 3.800 700 +0.00(+0.00%)
Jun 07, 2016 3.800 3.800 3.780 3.800 926 +0.00(+0.00%)
Jun 06, 2016 3.800 3.800 3.780 3.800 1,200 +0.00(+0.00%)
Jun 03, 2016 3.744 3.800 3.744 3.800 250 +0.00(+0.00%)
Jun 02, 2016 3.870 3.870 3.800 3.800 700 -0.07(-1.81%)
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.