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 31, 2018 6.950 6.996 6.950 6.960 3,200 +0.05(+0.72%)
Dec 28, 2018 6.910 6.910 6.910 6.910 8,700 +0.00(+0.00%)
Dec 27, 2018 7.060 7.060 6.910 6.910 3,400 -0.57(-7.62%)
Dec 26, 2018 7.258 7.480 7.120 7.480 19,756 +0.39(+5.50%)
Dec 24, 2018 7.070 7.090 7.070 7.090 500 +0.24(+3.50%)
Dec 21, 2018 6.850 6.850 6.850 6.850 2,400 -0.15(-2.14%)
Dec 20, 2018 7.000 7.000 6.810 7.000 1,733 +0.03(+0.43%)
Dec 19, 2018 6.910 6.970 6.900 6.970 51,200 +0.06(+0.87%)
Dec 18, 2018 6.910 6.910 6.910 64 +0.00(+0.00%)
Dec 14, 2018 6.910 6.910 6.910 0 +0.26(+3.91%)
Dec 13, 2018 6.650 6.650 6.650 6.650 166 +0.11(+1.68%)
Dec 06, 2018 6.540 6.540 6.540 0 +0.00(+0.00%)
Dec 04, 2018 6.540 6.590 6.540 6.540 2,000 +0.31(+4.98%)
Dec 03, 2018 6.230 6.230 6.230 6.230 200 +0.08(+1.30%)
Nov 29, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 28, 2018 6.150 6.150 6.150 6.150 1,840 +0.28(+4.77%)
Nov 27, 2018 5.920 5.920 5.850 5.870 3,024 +0.00(+0.05%)
Nov 26, 2018 5.867 5.867 5.867 5.867 239 +0.15(+2.65%)
Nov 21, 2018 5.715 5.715 5.715 0 +0.00(+0.02%)
Nov 20, 2018 5.715 5.715 5.715 2 +0.00(+0.00%)
Nov 19, 2018 5.700 5.715 5.700 5.715 1,700 +0.05(+0.96%)
Nov 15, 2018 5.660 5.660 5.660 0 +0.01(+0.25%)
Nov 14, 2018 5.646 5.646 5.646 5.646 1,000 +0.17(+3.03%)
Nov 13, 2018 5.480 5.480 5.480 5.480 1,420 +0.08(+1.48%)
Nov 09, 2018 5.400 5.400 5.400 0 -0.02(-0.44%)
Nov 07, 2018 5.424 5.424 5.424 0 +0.00(+0.00%)
Nov 05, 2018 5.424 5.424 5.424 0 +0.02(+0.33%)
Nov 02, 2018 5.406 5.406 5.406 70 +0.00(+0.00%)
Nov 01, 2018 5.406 5.406 5.406 5.406 970 +0.09(+1.62%)
Oct 31, 2018 5.272 5.320 5.272 5.320 1,073 +0.16(+3.10%)
Oct 30, 2018 5.160 5.230 5.160 5.160 1,527 -0.08(-1.55%)
Oct 29, 2018 5.241 5.241 5.241 5.241 300 -0.25(-4.54%)
Oct 26, 2018 5.490 5.490 5.490 5.490 100 -0.02(-0.32%)
Oct 25, 2018 5.507 5.507 5.507 105 +0.00(+0.00%)
Oct 24, 2018 5.490 5.507 5.490 5.507 266 -0.41(-6.97%)
Oct 22, 2018 5.920 5.920 5.920 0 +0.32(+5.71%)
Oct 19, 2018 5.600 5.600 5.600 5 +0.00(+0.00%)
Oct 18, 2018 5.600 5.600 5.600 1 +0.00(+0.00%)
Oct 15, 2018 5.600 5.600 5.600 0 -0.17(-2.95%)
Oct 12, 2018 5.804 5.804 5.770 5.770 2,800 -0.29(-4.76%)
Oct 09, 2018 6.059 6.059 6.059 0 +0.00(+0.02%)
Oct 08, 2018 6.057 6.057 6.057 6.057 203 -0.20(-3.24%)
Oct 03, 2018 6.260 6.260 6.260 0 -0.03(-0.48%)
Oct 02, 2018 6.290 6.290 6.290 24 +0.00(+0.00%)
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.