Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.180 -0.110 (-2.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Apr 30, 2020 11.83 11.83 11.79 11.79 1,015 +0.07(+0.60%)
Apr 29, 2020 11.72 11.72 11.72 39 +0.00(+0.00%)
Apr 28, 2020 11.72 11.72 11.72 38 +0.00(+0.00%)
Apr 27, 2020 11.72 11.72 11.72 11.72 501 -0.08(-0.68%)
Apr 24, 2020 11.80 11.80 11.80 11.80 500 -0.13(-1.09%)
Apr 23, 2020 11.93 11.93 11.93 11.93 1,150 -0.32(-2.61%)
Apr 22, 2020 12.25 12.25 12.25 12.25 600 +0.63(+5.42%)
Apr 21, 2020 11.40 11.62 11.40 11.62 601 -0.25(-2.11%)
Apr 17, 2020 11.87 11.87 11.87 0 -1.12(-8.62%)
Apr 14, 2020 12.99 12.99 12.99 0 +0.28(+2.20%)
Apr 13, 2020 12.24 12.71 12.24 12.71 650 -0.55(-4.15%)
Apr 08, 2020 13.26 13.26 13.26 0 -0.00(-0.00%)
Apr 07, 2020 13.26 13.26 13.26 50 +0.00(+0.00%)
Apr 06, 2020 13.50 13.50 13.26 13.26 325 -0.20(-1.49%)
Apr 03, 2020 12.50 13.46 12.50 13.46 2,500 +1.13(+9.16%)
Apr 02, 2020 11.54 12.50 11.54 12.33 13,068 +0.09(+0.74%)
Mar 31, 2020 12.24 12.24 12.24 0 +1.24(+11.27%)
Mar 27, 2020 11.00 11.00 11.00 0 -1.10(-9.09%)
Mar 26, 2020 12.10 12.10 12.10 12.10 416 +0.90(+8.04%)
Mar 25, 2020 11.30 11.30 11.20 11.20 688 -0.68(-5.72%)
Mar 24, 2020 10.72 11.88 10.72 11.88 1,203 +1.98(+20.00%)
Mar 20, 2020 9.900 9.900 9.900 0 -0.10(-1.00%)
Mar 19, 2020 10.00 10.00 10.00 10.00 5,001 +0.75(+8.11%)
Mar 18, 2020 10.59 10.59 9.250 9.250 2,370 -1.25(-11.90%)
Mar 17, 2020 10.40 10.50 10.40 10.50 900 +1.25(+13.51%)
Mar 16, 2020 9.250 9.450 9.250 9.250 5,764 -1.33(-12.57%)
Mar 13, 2020 10.58 10.58 10.58 10.58 2,000 -0.44(-3.98%)
Mar 12, 2020 11.02 11.02 11.02 1 +0.00(+0.00%)
Mar 11, 2020 10.90 11.02 10.90 11.02 400 -1.04(-8.64%)
Mar 06, 2020 12.06 12.06 12.06 0 +0.06(+0.50%)
Mar 05, 2020 12.03 12.23 11.98 12.00 13,025 +0.61(+5.36%)
Mar 04, 2020 11.39 11.39 11.39 40 +0.00(+0.00%)
Mar 03, 2020 11.39 11.39 11.39 11.39 255 +0.33(+2.98%)
Mar 02, 2020 11.06 11.47 11.06 11.06 210 -0.05(-0.45%)
Feb 28, 2020 11.11 11.11 11.11 11.11 200 -0.42(-3.64%)
Feb 27, 2020 11.53 11.53 11.53 11.53 600 +0.05(+0.44%)
Feb 26, 2020 11.48 11.48 11.48 11.48 100 +0.27(+2.45%)
Feb 25, 2020 11.21 11.21 11.21 11.21 200 +0.60(+5.62%)
Feb 24, 2020 10.61 10.61 10.61 10.61 1,001 -1.64(-13.39%)
Feb 18, 2020 12.25 12.25 12.25 0 -0.27(-2.16%)
Feb 14, 2020 12.52 12.52 12.52 12.52 100 -0.75(-5.64%)
Feb 13, 2020 13.30 13.30 13.27 13.27 580 -0.01(-0.08%)
Feb 12, 2020 13.95 13.95 13.25 13.28 2,614 -1.22(-8.41%)
Feb 11, 2020 15.51 15.51 14.50 14.50 10,888 -2.52(-14.81%)
Feb 10, 2020 16.62 17.04 16.57 17.02 10,656 +3.72(+27.97%)
Feb 07, 2020 13.30 13.30 13.30 13.30 200 +0.13(+0.99%)
Feb 06, 2020 12.84 13.22 12.84 13.17 3,206 +0.96(+7.86%)
Feb 05, 2020 12.21 12.21 12.21 12.21 100 +0.00(+0.00%)
Feb 04, 2020 12.00 12.21 12.00 12.21 1,796 +0.76(+6.64%)
Feb 03, 2020 11.00 11.52 11.00 11.45 12,912 +0.55(+5.08%)
Jan 30, 2020 10.90 10.90 10.90 0 +0.17(+1.55%)
Jan 29, 2020 10.89 10.89 10.73 10.73 306 +1.23(+12.95%)
Jan 28, 2020 9.500 9.500 9.500 5 +0.00(+0.00%)
Jan 24, 2020 9.500 9.500 9.500 0 -0.18(-1.86%)
Jan 21, 2020 9.680 9.680 9.680 0 -0.59(-5.74%)
Jan 16, 2020 10.27 10.27 10.27 0 +0.12(+1.18%)
Jan 15, 2020 10.00 10.15 10.00 10.15 882 +0.41(+4.21%)
Jan 14, 2020 9.740 9.740 9.740 9.740 200 +0.41(+4.39%)
Jan 13, 2020 9.330 9.330 9.330 1 +0.00(+0.00%)
Jan 10, 2020 9.240 9.420 9.200 9.330 8,600 +0.42(+4.71%)
Jan 09, 2020 8.910 8.910 8.910 8.910 3,202 -0.07(-0.78%)
Jan 08, 2020 8.980 8.980 8.980 50 +0.00(+0.00%)
Jan 07, 2020 8.980 8.980 8.980 8.980 101 +0.18(+2.05%)
Jan 02, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 31, 2019 8.800 8.800 8.800 1 +0.00(+0.00%)
Dec 30, 2019 8.620 8.800 8.620 8.800 2,740 +0.35(+4.14%)
Dec 26, 2019 8.450 8.450 8.450 0 -0.06(-0.71%)
Dec 24, 2019 8.350 8.510 8.350 8.510 1,100 +0.17(+2.04%)
Dec 19, 2019 8.340 8.340 8.340 0 -0.11(-1.30%)
Dec 18, 2019 8.450 8.450 8.450 8.450 1,000 -0.52(-5.80%)
Dec 17, 2019 8.970 8.970 8.970 65 +0.00(+0.00%)
Dec 16, 2019 8.970 8.970 8.970 8.970 1,002 +1.12(+14.27%)
Dec 13, 2019 7.850 7.850 7.850 7.850 6,200 +0.22(+2.95%)
Dec 12, 2019 7.625 7.625 7.625 152 +0.00(+0.00%)
Dec 02, 2019 7.625 7.625 7.625 0 +0.00(+0.00%)
Nov 25, 2019 7.625 7.625 7.625 0 +0.28(+3.74%)
Nov 21, 2019 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 19, 2019 7.350 7.350 7.350 0 -0.17(-2.26%)
Nov 15, 2019 7.520 7.520 7.520 0 +0.00(+0.00%)
Nov 13, 2019 7.520 7.520 7.520 0 -0.04(-0.53%)
Nov 12, 2019 7.560 7.560 7.560 7.560 1,049 +0.06(+0.80%)
Nov 08, 2019 7.500 7.500 7.500 0 -0.19(-2.47%)
Nov 07, 2019 7.690 7.690 7.690 7.690 4,101 +0.19(+2.53%)
Nov 05, 2019 7.500 7.500 7.500 0 -0.44(-5.59%)
Nov 04, 2019 7.920 8.040 7.920 7.944 5,045 +0.59(+8.08%)
Nov 01, 2019 7.350 7.350 7.350 7.350 100 +0.07(+0.96%)
Oct 30, 2019 7.280 7.280 7.280 0 +0.00(+0.00%)
Oct 29, 2019 7.280 7.280 7.280 7.280 103 -0.27(-3.58%)
Oct 28, 2019 7.550 7.550 7.550 7.550 1,002 -0.12(-1.56%)
Oct 23, 2019 7.670 7.670 7.670 0 -0.10(-1.29%)
Oct 21, 2019 7.770 7.770 7.770 0 +0.00(+0.00%)
Oct 18, 2019 7.770 7.770 7.770 7.770 1,500 +0.00(+0.00%)
Oct 16, 2019 7.770 7.770 7.770 0 +0.13(+1.77%)
Oct 14, 2019 7.635 7.635 7.635 0 -0.19(-2.37%)
Oct 11, 2019 8.150 8.150 7.820 7.820 600 +0.86(+12.36%)
Oct 10, 2019 6.960 6.960 6.960 25 +0.00(+0.00%)
Oct 09, 2019 6.960 6.960 6.960 61 +0.00(+0.00%)
Oct 08, 2019 6.988 6.988 6.960 6.960 248 -0.31(-4.26%)
Oct 03, 2019 7.270 7.270 7.270 0 +0.00(+0.00%)
Sep 26, 2019 7.270 7.270 7.270 0 -0.28(-3.71%)
Sep 17, 2019 7.550 7.550 7.550 0 -0.45(-5.63%)
Sep 13, 2019 8.000 8.000 8.000 0 +0.31(+4.03%)
Sep 12, 2019 7.690 7.690 7.690 7.690 767 -0.17(-2.16%)
Sep 11, 2019 7.860 7.860 7.860 7.860 100 +0.11(+1.42%)
Sep 09, 2019 7.750 7.750 7.750 0 -0.58(-6.96%)
Sep 06, 2019 8.330 8.330 8.330 40 +0.00(+0.00%)
Sep 04, 2019 8.330 8.330 8.330 0 -0.43(-4.91%)
Aug 30, 2019 8.760 8.760 8.760 0 -1.06(-10.79%)
Aug 29, 2019 9.710 9.820 9.600 9.820 1,599 -1.10(-10.07%)
Aug 28, 2019 10.92 10.92 10.92 26 +0.00(+0.00%)
Aug 27, 2019 10.92 10.92 10.92 40 +0.00(+0.00%)
Aug 26, 2019 10.92 10.92 10.92 10.92 490 -0.61(-5.29%)
Aug 23, 2019 11.53 11.53 11.53 1 +0.00(+0.00%)
Aug 21, 2019 11.53 11.53 11.53 0 +0.12(+1.01%)
Aug 20, 2019 11.41 11.41 11.41 11.41 1,000 +0.20(+1.83%)
Aug 19, 2019 11.07 11.21 11.07 11.21 1,100 +0.71(+6.76%)
Aug 16, 2019 10.50 10.50 10.50 10.50 100 +0.40(+4.00%)
Aug 14, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 13, 2019 10.10 10.10 10.10 10.10 339 +0.10(+0.96%)
Aug 12, 2019 10.10 10.10 10.00 10.00 1,301 -0.13(-1.28%)
Aug 09, 2019 10.13 10.13 10.13 10.13 2,400 -0.72(-6.63%)
Aug 07, 2019 10.85 10.85 10.85 0 +0.35(+3.32%)
Aug 06, 2019 10.50 10.50 10.50 10.50 1,446 +0.37(+3.65%)
Aug 05, 2019 10.41 10.41 10.13 10.13 1,613 -0.87(-7.91%)
Aug 02, 2019 11.00 11.00 11.00 11.00 100 -0.56(-4.84%)
Jul 31, 2019 11.56 11.56 11.56 0 +0.00(+0.00%)
Jul 30, 2019 11.36 11.74 11.36 11.56 10,200 -0.03(-0.26%)
Jul 29, 2019 11.66 11.66 11.59 11.59 262 -1.06(-8.36%)
Jul 25, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 24, 2019 12.65 12.65 12.65 51 +0.00(+0.00%)
Jul 23, 2019 12.65 12.65 12.65 12.65 720 -0.54(-4.11%)
Jul 19, 2019 13.19 13.19 13.19 0 +0.32(+2.49%)
Jul 18, 2019 12.87 12.87 12.87 12.87 365 -0.28(-2.13%)
Jul 17, 2019 13.15 13.15 13.15 13.15 200 +0.08(+0.61%)
Jul 15, 2019 13.07 13.07 13.07 0 -0.54(-3.97%)
Jul 12, 2019 13.61 13.61 13.61 10 +0.00(+0.00%)
Jul 11, 2019 13.78 13.78 13.61 13.61 1,871 +0.38(+2.87%)
Jul 10, 2019 13.05 13.23 13.05 13.23 12,139 +0.13(+0.99%)
Jul 09, 2019 13.08 13.10 13.08 13.10 770 +0.01(+0.11%)
Jul 08, 2019 13.09 13.09 13.09 13.09 227 -0.42(-3.15%)
Jul 05, 2019 13.63 13.63 13.51 13.51 300 +0.10(+0.75%)
Jul 03, 2019 13.01 13.50 13.01 13.41 5,300 +0.41(+3.15%)
Jul 02, 2019 12.62 13.00 12.62 13.00 487 +1.03(+8.60%)
Jun 28, 2019 11.97 11.97 11.97 0 -0.10(-0.83%)
Jun 27, 2019 12.07 12.07 12.07 12.07 484 +0.44(+3.78%)
Jun 26, 2019 11.28 11.63 11.28 11.63 402 +0.80(+7.39%)
Jun 24, 2019 10.83 10.83 10.83 0 +0.89(+8.98%)
Jun 21, 2019 9.938 9.938 9.938 9.938 300 -0.10(-1.02%)
Jun 20, 2019 9.740 10.04 9.740 10.04 3,472 +0.59(+6.24%)
Jun 19, 2019 9.450 9.450 9.420 9.450 1,648 +0.07(+0.80%)
Jun 18, 2019 9.375 9.375 9.375 9.375 2,075 +0.65(+7.51%)
Jun 14, 2019 8.720 8.720 8.720 0 +0.12(+1.40%)
Jun 12, 2019 8.600 8.600 8.600 0 -0.45(-4.97%)
Jun 10, 2019 9.050 9.050 9.050 0 -0.05(-0.55%)
Jun 07, 2019 9.100 9.100 9.100 9.100 100 +0.14(+1.56%)
Jun 05, 2019 8.960 8.960 8.960 0 -0.40(-4.27%)
Jun 04, 2019 9.370 9.400 9.300 9.360 8,713 +0.92(+10.90%)
May 30, 2019 8.440 8.440 8.440 0 -0.15(-1.75%)
May 28, 2019 8.590 8.590 8.590 0 -0.11(-1.26%)
May 21, 2019 8.700 8.700 8.700 0 +0.11(+1.34%)
May 17, 2019 8.585 8.585 8.585 0 +0.00(+0.00%)
May 16, 2019 8.585 8.585 8.585 10 +0.00(+0.00%)
May 15, 2019 8.585 8.585 8.585 70 +0.00(+0.00%)
May 14, 2019 8.585 8.585 8.585 8.585 505 +0.21(+2.45%)
May 13, 2019 8.380 8.380 8.380 10 +0.00(+0.00%)
May 10, 2019 8.380 8.380 8.380 8.380 200 -0.18(-2.10%)
May 09, 2019 8.560 8.560 8.560 8.560 200 -0.77(-8.25%)
May 08, 2019 9.330 9.330 9.330 50 +0.00(+0.00%)
May 07, 2019 9.250 9.340 9.250 9.330 9,478 +0.21(+2.30%)
May 06, 2019 9.120 9.120 9.120 50 +0.00(+0.00%)
May 03, 2019 8.950 9.120 8.950 9.120 1,000 +0.22(+2.47%)
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.