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
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, 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%)
Jul 03, 2017 7.450 7.450 7.450 7.450 111 -0.05(-0.66%)
Jun 30, 2017 7.499 7.499 7.499 7.499 275 +0.01(+0.12%)
Jun 29, 2017 7.560 7.560 7.490 7.490 1,450 -0.01(-0.13%)
Jun 28, 2017 7.500 7.500 7.500 7.500 100 -0.19(-2.47%)
Jun 27, 2017 7.796 7.796 7.690 7.690 10,135 -0.08(-1.06%)
Jun 26, 2017 7.620 7.772 7.620 7.772 17,207 +0.42(+5.71%)
Jun 23, 2017 7.368 7.380 7.340 7.352 7,860 +0.09(+1.27%)
Jun 22, 2017 7.260 7.260 7.250 7.260 8,383 -0.09(-1.22%)
Jun 21, 2017 7.410 7.410 7.350 7.350 18,311 +0.18(+2.52%)
Jun 20, 2017 7.169 7.169 7.169 7.169 229 -0.23(-3.12%)
Jun 19, 2017 7.310 7.500 7.310 7.400 7,966 +0.57(+8.35%)
Jun 16, 2017 6.850 6.850 6.830 6.830 2,116 +0.24(+3.64%)
Jun 15, 2017 6.600 6.600 6.590 6.590 735 +0.19(+2.97%)
Jun 14, 2017 6.420 6.460 6.400 6.400 12,388 +0.50(+8.40%)
Jun 13, 2017 5.830 5.904 5.830 5.904 620 -0.06(-0.94%)
Jun 09, 2017 5.960 5.960 5.960 0 +0.06(+1.02%)
Jun 08, 2017 5.900 5.900 5.900 5.900 100 -0.01(-0.17%)
Jun 07, 2017 6.100 6.100 5.910 5.910 279 -0.08(-1.34%)
Jun 06, 2017 5.990 6.000 5.950 5.990 10,491 +0.09(+1.53%)
Jun 05, 2017 5.880 5.920 5.880 5.900 14,561 +0.42(+7.66%)
Jun 02, 2017 5.570 5.570 5.480 5.480 5,441 -0.05(-0.98%)
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.