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 (%)
Mar 28, 2019 7.750 7.750 7.750 0 +0.10(+1.31%)
Mar 26, 2019 7.650 7.650 7.650 0 +0.12(+1.57%)
Mar 20, 2019 7.532 7.532 7.532 0 -0.19(-2.44%)
Mar 19, 2019 7.660 7.885 7.660 7.720 1,237 +0.51(+7.11%)
Mar 18, 2019 7.048 7.207 7.048 7.207 2,100 +0.16(+2.23%)
Mar 13, 2019 7.050 7.050 7.050 0 -0.16(-2.22%)
Mar 04, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
Mar 01, 2019 7.210 7.210 7.210 7.210 100 -0.14(-1.90%)
Feb 26, 2019 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 25, 2019 7.510 7.510 7.350 7.350 700 -0.21(-2.81%)
Feb 22, 2019 7.562 7.562 7.562 7.562 500 +0.21(+2.89%)
Feb 21, 2019 7.350 7.350 7.350 7.350 400 +0.43(+6.21%)
Feb 15, 2019 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 07, 2019 6.920 6.920 6.920 0 -0.07(-1.00%)
Feb 05, 2019 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 04, 2019 6.850 6.990 6.850 6.990 400 -0.01(-0.14%)
Jan 31, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 30, 2019 7.000 7.000 7.000 7.000 205 +0.31(+4.63%)
Jan 29, 2019 6.990 6.990 6.690 6.690 518 -0.08(-1.12%)
Jan 25, 2019 6.766 6.766 6.766 0 +0.08(+1.14%)
Jan 24, 2019 6.690 6.690 6.690 75 +0.00(+0.00%)
Jan 23, 2019 6.690 6.690 6.690 6.690 700 +0.07(+1.12%)
Jan 17, 2019 6.616 6.616 6.616 0 -0.24(-3.44%)
Jan 16, 2019 6.852 6.852 6.852 6 +0.00(+0.00%)
Jan 15, 2019 6.852 6.852 6.852 6.852 300 +0.09(+1.27%)
Jan 14, 2019 6.766 6.766 6.766 6.766 100 -0.16(-2.31%)
Jan 10, 2019 6.926 6.926 6.926 0 +0.06(+0.82%)
Jan 09, 2019 6.870 6.870 6.870 6.870 366 -0.08(-1.15%)
Jan 08, 2019 6.950 6.950 6.950 6.950 336 -0.01(-0.14%)
Jan 04, 2019 6.960 6.960 6.960 0 +0.00(+0.00%)
Jan 03, 2019 6.960 6.960 6.960 66 +0.00(+0.00%)
Jan 02, 2019 6.960 6.960 6.960 1 +0.00(+0.00%)
Dec 31, 2018 6.950 6.996 6.950 6.960 3,200 +0.05(+0.72%)
Dec 28, 2018 6.910 6.910 6.910 6.910 8,700 +0.00(+0.00%)
Dec 27, 2018 7.060 7.060 6.910 6.910 3,400 -0.57(-7.62%)
Dec 26, 2018 7.258 7.480 7.120 7.480 19,756 +0.39(+5.50%)
Dec 24, 2018 7.070 7.090 7.070 7.090 500 +0.24(+3.50%)
Dec 21, 2018 6.850 6.850 6.850 6.850 2,400 -0.15(-2.14%)
Dec 20, 2018 7.000 7.000 6.810 7.000 1,733 +0.03(+0.43%)
Dec 19, 2018 6.910 6.970 6.900 6.970 51,200 +0.06(+0.87%)
Dec 18, 2018 6.910 6.910 6.910 64 +0.00(+0.00%)
Dec 14, 2018 6.910 6.910 6.910 0 +0.26(+3.91%)
Dec 13, 2018 6.650 6.650 6.650 6.650 166 +0.11(+1.68%)
Dec 06, 2018 6.540 6.540 6.540 0 +0.00(+0.00%)
Dec 04, 2018 6.540 6.590 6.540 6.540 2,000 +0.31(+4.98%)
Dec 03, 2018 6.230 6.230 6.230 6.230 200 +0.08(+1.30%)
Nov 29, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 28, 2018 6.150 6.150 6.150 6.150 1,840 +0.28(+4.77%)
Nov 27, 2018 5.920 5.920 5.850 5.870 3,024 +0.00(+0.05%)
Nov 26, 2018 5.867 5.867 5.867 5.867 239 +0.15(+2.65%)
Nov 21, 2018 5.715 5.715 5.715 0 +0.00(+0.02%)
Nov 20, 2018 5.715 5.715 5.715 2 +0.00(+0.00%)
Nov 19, 2018 5.700 5.715 5.700 5.715 1,700 +0.05(+0.96%)
Nov 15, 2018 5.660 5.660 5.660 0 +0.01(+0.25%)
Nov 14, 2018 5.646 5.646 5.646 5.646 1,000 +0.17(+3.03%)
Nov 13, 2018 5.480 5.480 5.480 5.480 1,420 +0.08(+1.48%)
Nov 09, 2018 5.400 5.400 5.400 0 -0.02(-0.44%)
Nov 07, 2018 5.424 5.424 5.424 0 +0.00(+0.00%)
Nov 05, 2018 5.424 5.424 5.424 0 +0.02(+0.33%)
Nov 02, 2018 5.406 5.406 5.406 70 +0.00(+0.00%)
Nov 01, 2018 5.406 5.406 5.406 5.406 970 +0.09(+1.62%)
Oct 31, 2018 5.272 5.320 5.272 5.320 1,073 +0.16(+3.10%)
Oct 30, 2018 5.160 5.230 5.160 5.160 1,527 -0.08(-1.55%)
Oct 29, 2018 5.241 5.241 5.241 5.241 300 -0.25(-4.54%)
Oct 26, 2018 5.490 5.490 5.490 5.490 100 -0.02(-0.32%)
Oct 25, 2018 5.507 5.507 5.507 105 +0.00(+0.00%)
Oct 24, 2018 5.490 5.507 5.490 5.507 266 -0.41(-6.97%)
Oct 22, 2018 5.920 5.920 5.920 0 +0.32(+5.71%)
Oct 19, 2018 5.600 5.600 5.600 5 +0.00(+0.00%)
Oct 18, 2018 5.600 5.600 5.600 1 +0.00(+0.00%)
Oct 15, 2018 5.600 5.600 5.600 0 -0.17(-2.95%)
Oct 12, 2018 5.804 5.804 5.770 5.770 2,800 -0.29(-4.76%)
Oct 09, 2018 6.059 6.059 6.059 0 +0.00(+0.02%)
Oct 08, 2018 6.057 6.057 6.057 6.057 203 -0.20(-3.24%)
Oct 03, 2018 6.260 6.260 6.260 0 -0.03(-0.48%)
Oct 02, 2018 6.290 6.290 6.290 24 +0.00(+0.00%)
Oct 01, 2018 6.290 6.290 6.290 6.290 4,505 +0.00(+0.00%)
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%)
Jul 02, 2018 7.188 7.188 7.188 0 -0.04(-0.58%)
Jun 27, 2018 7.230 7.230 7.230 14 -0.04(-0.55%)
Jun 25, 2018 7.270 7.270 7.270 43 -0.07(-0.97%)
Jun 21, 2018 7.341 7.341 7.341 0 -0.48(-6.13%)
Jun 14, 2018 7.820 7.820 7.820 0 +0.25(+3.35%)
Jun 11, 2018 7.567 7.567 7.567 0 +0.03(+0.36%)
Jun 08, 2018 7.540 7.540 7.540 7.540 650 +0.01(+0.13%)
Jun 07, 2018 7.560 7.685 7.530 7.530 3,200 -0.04(-0.53%)
Jun 06, 2018 7.570 7.570 7.570 7.570 1,194 -0.19(-2.45%)
Jun 05, 2018 7.755 7.760 7.700 7.760 3,300 +0.04(+0.52%)
Jun 04, 2018 7.720 7.720 7.720 7.720 110 -0.23(-2.89%)
May 31, 2018 7.950 7.950 7.950 0 +0.45(+6.00%)
May 30, 2018 7.500 7.500 7.500 7.500 230 -0.29(-3.72%)
May 22, 2018 7.790 7.790 7.790 84 +0.01(+0.13%)
May 21, 2018 7.831 7.831 7.780 7.780 458 +0.21(+2.77%)
May 18, 2018 7.570 7.570 7.570 7.570 600 -0.15(-1.90%)
May 17, 2018 7.717 7.717 7.717 7.717 300 -0.00(-0.04%)
May 16, 2018 7.753 7.753 7.720 7.720 326 +0.00(+0.00%)
May 15, 2018 7.720 7.720 7.720 7.720 1,602 -0.11(-1.34%)
May 14, 2018 7.825 7.825 7.825 7.825 602 -0.02(-0.32%)
May 09, 2018 7.850 7.850 7.850 2 +0.66(+9.18%)
May 07, 2018 7.190 7.190 7.190 35 -0.18(-2.44%)
May 03, 2018 7.370 7.370 7.370 0 +0.07(+0.96%)
May 02, 2018 7.284 7.300 7.284 7.300 1,500 +0.05(+0.69%)
Apr 23, 2018 7.250 7.250 7.250 54 -0.40(-5.23%)
Apr 19, 2018 7.650 7.650 7.650 4 +0.30(+4.08%)
Apr 18, 2018 7.496 7.496 7.350 7.350 1,300 -0.36(-4.64%)
Apr 17, 2018 7.708 7.708 7.708 7.708 470 -0.11(-1.43%)
Apr 12, 2018 7.820 7.820 7.820 0 +0.05(+0.64%)
Apr 10, 2018 7.770 7.770 7.770 0 +0.10(+1.30%)
Apr 09, 2018 7.670 7.670 7.670 7.670 200 -0.56(-6.80%)
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.