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 (%)
Jul 31, 2019 11.56 11.56 11.56 0 +0.00(+0.00%)
Jul 30, 2019 11.36 11.74 11.36 11.56 10,200 -0.03(-0.26%)
Jul 29, 2019 11.66 11.66 11.59 11.59 262 -1.06(-8.36%)
Jul 25, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 24, 2019 12.65 12.65 12.65 51 +0.00(+0.00%)
Jul 23, 2019 12.65 12.65 12.65 12.65 720 -0.54(-4.11%)
Jul 19, 2019 13.19 13.19 13.19 0 +0.32(+2.49%)
Jul 18, 2019 12.87 12.87 12.87 12.87 365 -0.28(-2.13%)
Jul 17, 2019 13.15 13.15 13.15 13.15 200 +0.08(+0.61%)
Jul 15, 2019 13.07 13.07 13.07 0 -0.54(-3.97%)
Jul 12, 2019 13.61 13.61 13.61 10 +0.00(+0.00%)
Jul 11, 2019 13.78 13.78 13.61 13.61 1,871 +0.38(+2.87%)
Jul 10, 2019 13.05 13.23 13.05 13.23 12,139 +0.13(+0.99%)
Jul 09, 2019 13.08 13.10 13.08 13.10 770 +0.01(+0.11%)
Jul 08, 2019 13.09 13.09 13.09 13.09 227 -0.42(-3.15%)
Jul 05, 2019 13.63 13.63 13.51 13.51 300 +0.10(+0.75%)
Jul 03, 2019 13.01 13.50 13.01 13.41 5,300 +0.41(+3.15%)
Jul 02, 2019 12.62 13.00 12.62 13.00 487 +1.03(+8.60%)
Jun 28, 2019 11.97 11.97 11.97 0 -0.10(-0.83%)
Jun 27, 2019 12.07 12.07 12.07 12.07 484 +0.44(+3.78%)
Jun 26, 2019 11.28 11.63 11.28 11.63 402 +0.80(+7.39%)
Jun 24, 2019 10.83 10.83 10.83 0 +0.89(+8.98%)
Jun 21, 2019 9.938 9.938 9.938 9.938 300 -0.10(-1.02%)
Jun 20, 2019 9.740 10.04 9.740 10.04 3,472 +0.59(+6.24%)
Jun 19, 2019 9.450 9.450 9.420 9.450 1,648 +0.07(+0.80%)
Jun 18, 2019 9.375 9.375 9.375 9.375 2,075 +0.65(+7.51%)
Jun 14, 2019 8.720 8.720 8.720 0 +0.12(+1.40%)
Jun 12, 2019 8.600 8.600 8.600 0 -0.45(-4.97%)
Jun 10, 2019 9.050 9.050 9.050 0 -0.05(-0.55%)
Jun 07, 2019 9.100 9.100 9.100 9.100 100 +0.14(+1.56%)
Jun 05, 2019 8.960 8.960 8.960 0 -0.40(-4.27%)
Jun 04, 2019 9.370 9.400 9.300 9.360 8,713 +0.92(+10.90%)
May 30, 2019 8.440 8.440 8.440 0 -0.15(-1.75%)
May 28, 2019 8.590 8.590 8.590 0 -0.11(-1.26%)
May 21, 2019 8.700 8.700 8.700 0 +0.11(+1.34%)
May 17, 2019 8.585 8.585 8.585 0 +0.00(+0.00%)
May 16, 2019 8.585 8.585 8.585 10 +0.00(+0.00%)
May 15, 2019 8.585 8.585 8.585 70 +0.00(+0.00%)
May 14, 2019 8.585 8.585 8.585 8.585 505 +0.21(+2.45%)
May 13, 2019 8.380 8.380 8.380 10 +0.00(+0.00%)
May 10, 2019 8.380 8.380 8.380 8.380 200 -0.18(-2.10%)
May 09, 2019 8.560 8.560 8.560 8.560 200 -0.77(-8.25%)
May 08, 2019 9.330 9.330 9.330 50 +0.00(+0.00%)
May 07, 2019 9.250 9.340 9.250 9.330 9,478 +0.21(+2.30%)
May 06, 2019 9.120 9.120 9.120 50 +0.00(+0.00%)
May 03, 2019 8.950 9.120 8.950 9.120 1,000 +0.22(+2.47%)
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.