Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.530 -0.010 (-0.22%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
Sep 29, 2017 6.980 6.980 6.980 13 +0.41(+6.24%)
Sep 27, 2017 6.570 6.570 6.570 0 -0.00(-0.03%)
Sep 26, 2017 6.380 6.572 6.380 6.572 1,136 +0.24(+3.82%)
Sep 22, 2017 6.330 6.330 6.330 0 +0.08(+1.28%)
Sep 21, 2017 6.074 6.250 6.074 6.250 5,459 +0.25(+4.17%)
Sep 19, 2017 6.000 6.000 6.000 0 +0.48(+8.70%)
Sep 18, 2017 5.520 5.520 5.520 5.520 100 +0.11(+2.07%)
Sep 13, 2017 5.408 5.408 5.408 0 -0.03(-0.59%)
Sep 12, 2017 5.436 5.440 5.436 5.440 1,440 -0.05(-0.91%)
Sep 08, 2017 5.490 5.490 5.490 127 -0.09(-1.61%)
Sep 07, 2017 5.580 5.580 5.580 5.580 300 +0.00(+0.00%)
Sep 06, 2017 5.580 5.580 5.580 5.580 250 -0.02(-0.36%)
Sep 05, 2017 5.600 5.600 5.600 5.600 204 -0.03(-0.53%)
Sep 01, 2017 5.672 5.672 5.630 5.630 751 -0.26(-4.41%)
Aug 31, 2017 5.640 5.890 5.640 5.890 2,972 +0.25(+4.43%)
Aug 30, 2017 5.640 5.640 5.640 5.640 1,100 -0.36(-6.00%)
Aug 25, 2017 6.000 6.000 6.000 16 +0.04(+0.67%)
Aug 24, 2017 5.950 5.960 5.950 5.960 5,763 +0.38(+6.81%)
Aug 23, 2017 5.580 5.580 5.580 5.580 11,022 -0.17(-2.96%)
Aug 22, 2017 5.750 5.750 5.750 5.750 200 -0.26(-4.33%)
Aug 21, 2017 6.010 6.010 5.960 6.010 810 -0.95(-13.65%)
Aug 18, 2017 6.950 6.960 6.950 6.960 2,817 +0.43(+6.58%)
Aug 17, 2017 6.530 6.530 6.530 6.530 100 +0.05(+0.77%)
Aug 16, 2017 6.450 6.480 6.450 6.480 451 -0.07(-1.07%)
Aug 11, 2017 6.550 6.550 6.550 0 +0.18(+2.83%)
Aug 10, 2017 6.370 6.370 6.370 6.370 1,886 -0.35(-5.21%)
Aug 09, 2017 6.720 6.720 6.720 6.720 350 -0.11(-1.58%)
Aug 08, 2017 6.828 6.828 6.828 6.828 120 -0.03(-0.47%)
Aug 07, 2017 6.810 6.880 6.810 6.860 6,903 +0.08(+1.18%)
Aug 03, 2017 6.780 6.780 6.780 0 -0.08(-1.17%)
Aug 02, 2017 6.860 6.860 6.860 6.860 1,100 +0.01(+0.15%)
Aug 01, 2017 6.850 6.850 6.850 6.850 205 +0.11(+1.63%)
Jul 31, 2017 6.740 6.740 6.740 6.740 220 -0.10(-1.46%)
Jul 27, 2017 6.840 6.840 6.840 0 -0.07(-0.96%)
Jul 26, 2017 6.906 6.906 6.906 6.906 1,083 +0.06(+0.82%)
Jul 24, 2017 6.850 6.850 6.850 0 -0.03(-0.39%)
Jul 21, 2017 6.877 6.877 6.877 6.877 180 -0.04(-0.54%)
Jul 20, 2017 6.850 6.914 6.850 6.914 1,271 -0.07(-0.95%)
Jul 18, 2017 6.980 6.980 6.980 1 +0.18(+2.65%)
Jul 17, 2017 6.800 6.800 6.800 6.800 1,065 -0.43(-5.92%)
Jul 14, 2017 7.110 7.320 7.110 7.228 8,098 +0.53(+7.88%)
Jul 13, 2017 6.760 6.770 6.620 6.700 5,818 -0.27(-3.85%)
Jul 12, 2017 6.960 6.968 6.960 6.968 701 -0.00(-0.03%)
Jul 11, 2017 6.970 6.970 6.970 6.970 473 -0.01(-0.14%)
Jul 10, 2017 6.988 6.988 6.980 6.980 3,000 -0.07(-0.99%)
Jul 07, 2017 7.050 7.050 7.050 7.050 1,020 -0.04(-0.56%)
Jul 06, 2017 7.090 7.092 7.090 7.090 18,625 +0.07(+1.00%)
Jul 05, 2017 6.980 7.076 6.980 7.020 3,500 -0.43(-5.77%)
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.