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 (%)
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%)
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.