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 )

4.310 UNCHANGED
Last 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 (%)
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%)
Jun 01, 2017 5.480 5.570 5.480 5.534 4,149 +0.15(+2.86%)
May 31, 2017 5.380 5.560 5.380 5.380 3,551 +0.28(+5.49%)
May 30, 2017 5.160 5.160 5.100 5.100 1,127 -0.94(-15.59%)
May 26, 2017 6.100 6.100 6.040 6.042 6,266 +0.39(+6.90%)
May 25, 2017 5.790 5.790 5.580 5.652 2,442 +0.19(+3.52%)
May 24, 2017 5.390 5.469 5.390 5.460 2,937 +0.48(+9.64%)
May 23, 2017 5.062 5.065 4.980 4.980 16,667 +0.08(+1.55%)
May 22, 2017 4.880 4.940 4.880 4.904 5,539 +0.34(+7.54%)
May 19, 2017 4.560 4.588 4.560 4.560 9,477 +0.28(+6.54%)
May 18, 2017 4.280 4.280 4.280 4.280 748 -0.04(-1.03%)
May 17, 2017 4.324 4.324 4.324 4.324 1,181 +0.04(+1.04%)
May 16, 2017 4.270 4.290 4.260 4.280 11,824 -0.13(-2.95%)
May 15, 2017 4.270 4.410 4.270 4.410 900 +0.03(+0.68%)
May 10, 2017 4.380 4.380 4.380 0 +0.09(+2.10%)
May 05, 2017 4.290 4.290 4.290 14 -0.08(-1.83%)
May 04, 2017 4.370 4.370 4.370 4.370 139 -0.02(-0.46%)
May 03, 2017 4.390 4.390 4.390 4.390 100 +0.00(+0.00%)
May 02, 2017 4.380 4.390 4.380 4.390 1,636 -0.08(-1.79%)
May 01, 2017 4.500 4.500 4.470 4.470 930 +0.01(+0.22%)
Apr 28, 2017 4.470 4.470 4.460 4.460 9,520 +0.12(+2.72%)
Apr 27, 2017 4.340 4.342 4.340 4.342 12,794 -0.08(-1.76%)
Apr 26, 2017 4.420 4.420 4.420 4.420 8,823 +0.12(+2.91%)
Apr 24, 2017 4.295 4.295 4.295 60 +0.25(+6.31%)
Apr 21, 2017 4.100 4.100 4.040 4.040 1,905 -0.13(-3.12%)
Apr 20, 2017 4.162 4.188 4.160 4.170 3,788 +0.03(+0.73%)
Apr 19, 2017 4.140 4.150 4.140 4.140 5,334 +0.01(+0.24%)
Apr 18, 2017 4.130 4.140 4.130 4.130 1,544 +0.18(+4.56%)
Apr 17, 2017 3.960 3.960 3.940 3.950 11,275 -0.01(-0.25%)
Apr 13, 2017 3.970 3.970 3.910 3.960 17,448 +0.01(+0.33%)
Apr 12, 2017 4.000 4.000 3.920 3.947 16,300 +0.12(+3.05%)
Apr 11, 2017 3.870 3.870 3.830 3.830 21,498 +0.21(+5.80%)
Apr 10, 2017 3.620 3.630 3.620 3.620 9,338 +0.02(+0.56%)
Apr 07, 2017 3.615 3.615 3.600 3.600 10,496 +0.03(+0.84%)
Apr 06, 2017 3.590 3.590 3.570 3.570 12,501 -0.10(-2.86%)
Apr 05, 2017 3.740 3.740 3.620 3.675 3,100 +0.06(+1.80%)
Apr 04, 2017 3.620 3.620 3.610 3.610 510 -0.01(-0.28%)
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.