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 (%)
Jan 31, 2017 3.350 3.350 3.350 3.350 314 +0.00(+0.00%)
Jan 30, 2017 3.300 3.350 3.300 3.350 3,228 +0.01(+0.23%)
Jan 27, 2017 3.342 3.342 3.342 3.342 100 -0.05(-1.41%)
Jan 26, 2017 3.390 3.390 3.390 3.390 102 +0.04(+1.04%)
Jan 25, 2017 3.355 3.355 3.355 3.355 186 +0.02(+0.45%)
Jan 23, 2017 3.340 3.340 3.340 0 -0.01(-0.30%)
Jan 20, 2017 3.360 3.369 3.350 3.350 9,884 +0.14(+4.36%)
Jan 19, 2017 3.210 3.210 3.210 3.210 119 -0.07(-2.13%)
Jan 18, 2017 3.400 3.400 3.280 3.280 250 -0.12(-3.53%)
Jan 17, 2017 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Jan 13, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 11, 2017 3.400 3.400 3.400 0 +0.02(+0.59%)
Jan 10, 2017 3.290 3.380 3.290 3.380 469 +0.00(+0.03%)
Jan 09, 2017 3.310 3.379 3.310 3.379 1,224 +0.00(+0.00%)
Jan 06, 2017 3.380 3.380 3.378 3.379 421 -0.00(-0.03%)
Jan 05, 2017 3.290 3.380 3.281 3.380 823 +0.09(+2.74%)
Jan 04, 2017 3.290 3.290 3.290 3.290 724 +0.01(+0.18%)
Jan 03, 2017 3.230 3.290 3.230 3.284 1,301 +0.03(+1.04%)
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%)
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.