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 (%)
Dec 30, 2016 3.250 3.250 3.250 0 -0.02(-0.61%)
Dec 29, 2016 3.300 3.300 3.270 3.270 2,131 -0.07(-2.21%)
Dec 28, 2016 3.310 3.400 3.290 3.344 3,900 +0.07(+2.01%)
Dec 27, 2016 3.280 3.280 3.260 3.278 3,248 -0.00(-0.06%)
Dec 23, 2016 3.280 3.280 3.280 0 +0.00(+0.00%)
Dec 22, 2016 3.372 3.372 3.280 3.280 1,833 -0.12(-3.39%)
Dec 21, 2016 3.400 3.400 3.360 3.395 1,200 +0.12(+3.82%)
Dec 20, 2016 3.400 3.400 3.270 3.270 1,200 -0.13(-3.82%)
Dec 19, 2016 3.340 3.400 3.270 3.400 2,307 -0.07(-2.02%)
Dec 16, 2016 3.290 3.470 3.290 3.470 501 +0.13(+3.89%)
Dec 15, 2016 3.530 3.530 3.340 3.340 2,150 -0.14(-3.88%)
Dec 14, 2016 3.424 3.475 3.424 3.475 329 -0.08(-2.33%)
Dec 13, 2016 3.620 3.620 3.550 3.558 553 +0.06(+1.66%)
Dec 12, 2016 3.500 3.520 3.500 3.500 12,667 -0.28(-7.41%)
Dec 09, 2016 4.040 4.194 3.780 3.780 35,683 +0.68(+21.94%)
Dec 08, 2016 3.140 3.140 3.080 3.100 5,439 -0.04(-1.21%)
Dec 07, 2016 3.102 3.150 3.102 3.138 1,868 -0.01(-0.38%)
Dec 06, 2016 3.110 3.200 3.110 3.150 1,201 -0.04(-1.19%)
Dec 05, 2016 3.110 3.200 3.070 3.188 3,353 +0.08(+2.51%)
Dec 02, 2016 3.120 3.120 3.110 3.110 6,783 -0.09(-2.81%)
Dec 01, 2016 3.180 3.200 3.170 3.200 833 +0.09(+2.89%)
Nov 30, 2016 3.200 3.200 3.110 3.110 3,761 -0.02(-0.58%)
Nov 29, 2016 3.080 3.128 3.080 3.128 1,651 +0.02(+0.58%)
Nov 28, 2016 3.110 3.110 3.110 3.110 905 -0.08(-2.35%)
Nov 23, 2016 3.185 3.185 3.185 42 -0.00(-0.16%)
Nov 18, 2016 3.190 3.190 3.190 82 +0.04(+1.27%)
Nov 17, 2016 3.110 3.150 3.110 3.150 1,564 +0.05(+1.78%)
Nov 16, 2016 3.062 3.095 3.050 3.095 300 -0.10(-3.28%)
Nov 15, 2016 3.070 3.210 3.070 3.200 3,801 +0.16(+5.33%)
Nov 14, 2016 3.038 3.038 3.038 3.038 104 -0.06(-2.00%)
Nov 10, 2016 3.100 3.100 3.100 16 -0.03(-0.96%)
Nov 09, 2016 3.100 3.130 3.100 3.130 1,767 -0.07(-2.19%)
Nov 08, 2016 3.280 3.280 3.195 3.200 3,513 -0.07(-2.20%)
Nov 07, 2016 3.218 3.280 3.200 3.272 699 -0.09(-2.62%)
Nov 04, 2016 3.380 3.380 3.360 3.360 270 -0.20(-5.62%)
Nov 03, 2016 3.560 3.560 3.560 3.560 198 +0.12(+3.49%)
Nov 02, 2016 3.440 3.440 3.440 3.440 1,116 -0.16(-4.44%)
Nov 01, 2016 3.510 3.650 3.510 3.600 2,108 -0.05(-1.37%)
Oct 31, 2016 3.650 3.650 3.650 3.650 290 +0.00(+0.00%)
Oct 28, 2016 3.650 3.650 3.610 3.650 625 +0.03(+0.83%)
Oct 27, 2016 3.620 3.620 3.620 3.620 102 -0.04(-1.09%)
Oct 26, 2016 3.660 3.660 3.660 3.660 186 +0.14(+4.00%)
Oct 25, 2016 3.519 3.519 3.519 3.519 326 -0.16(-4.37%)
Oct 24, 2016 3.680 3.680 3.680 3.680 210 +0.00(+0.00%)
Oct 21, 2016 3.680 3.680 3.680 3.680 100 +0.05(+1.38%)
Oct 20, 2016 3.560 3.690 3.560 3.630 900 -0.07(-1.89%)
Oct 19, 2016 3.620 3.700 3.620 3.700 3,817 +0.27(+7.87%)
Oct 18, 2016 3.430 3.430 3.430 3.430 549 -0.04(-1.15%)
Oct 17, 2016 3.496 3.562 3.470 3.470 8,364 -0.05(-1.56%)
Oct 14, 2016 3.525 3.525 3.525 3.525 105 -0.02(-0.70%)
Oct 13, 2016 3.550 3.550 3.550 3.550 120 -0.02(-0.56%)
Oct 10, 2016 3.570 3.570 3.570 55 -0.03(-0.83%)
Oct 07, 2016 3.600 3.600 3.600 3.600 202 +0.00(+0.00%)
Oct 06, 2016 3.500 3.600 3.490 3.600 1,558 +0.00(+0.00%)
Oct 05, 2016 3.600 3.600 3.600 3.600 200 -0.04(-1.10%)
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.