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 )

4.365 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 5, 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 (%)
Aug 31, 2022 14.53 15.26 14.53 15.26 4,102 +3.26(+27.17%)
Aug 30, 2022 12.00 12.00 12.00 12.00 2,098 +0.09(+0.76%)
Aug 29, 2022 11.91 11.91 11.91 11.91 373 +0.69(+6.15%)
Aug 23, 2022 11.22 1 -0.77(-6.42%)
Aug 22, 2022 11.99 11.99 11.99 11.99 169 +0.05(+0.42%)
Aug 03, 2022 11.94 10 +0.04(+0.34%)
Aug 01, 2022 11.90 0 -0.85(-6.67%)
Jul 29, 2022 12.75 12.75 12.75 12.75 101 -0.88(-6.46%)
Jul 15, 2022 13.63 1 -1.47(-9.74%)
Jul 12, 2022 15.10 2 -0.92(-5.74%)
Jun 27, 2022 16.02 0 -1.10(-6.43%)
Jun 08, 2022 17.12 0 +0.19(+1.12%)
Jun 07, 2022 16.90 16.93 16.86 16.93 803 +1.57(+10.22%)
May 23, 2022 15.36 0 +0.28(+1.86%)
May 19, 2022 15.08 0 -1.03(-6.39%)
May 02, 2022 16.11 0 +0.33(+2.09%)
Apr 28, 2022 15.78 0 -0.21(-1.31%)
Apr 27, 2022 16.00 16.00 15.99 15.99 1,432 +0.10(+0.63%)
Apr 26, 2022 15.89 15.89 15.89 15.89 200 -1.69(-9.61%)
Apr 07, 2022 17.58 0 -0.22(-1.24%)
Mar 31, 2022 17.80 0 -0.59(-3.21%)
Mar 24, 2022 18.39 0 -0.77(-4.02%)
Mar 21, 2022 19.16 0 -0.39(-1.99%)
Mar 16, 2022 19.55 6 +3.12(+18.99%)
Mar 14, 2022 16.43 151 -0.71(-4.14%)
Mar 11, 2022 17.14 17.14 17.14 17.14 1,868 -0.77(-4.30%)
Mar 10, 2022 17.91 17.91 17.91 17.91 335 -2.00(-10.05%)
Mar 04, 2022 19.91 0 -1.91(-8.75%)
Mar 02, 2022 21.82 80 -1.40(-6.03%)
Mar 01, 2022 23.00 23.22 23.00 23.22 630 +2.62(+12.72%)
Feb 28, 2022 20.60 20.60 20.60 20.60 131 -1.17(-5.37%)
Feb 22, 2022 21.77 60 +0.87(+4.16%)
Feb 14, 2022 20.90 0 +2.28(+12.25%)
Feb 01, 2022 18.62 83 +0.00(+0.00%)
Jan 24, 2022 18.62 0 -1.28(-6.43%)
Jan 12, 2022 19.90 0 -3.04(-13.25%)
Jan 05, 2022 22.94 22.94 22.94 0 +2.67(+13.17%)
Jan 04, 2022 20.22 20.27 20.22 20.27 1,151 -0.03(-0.15%)
Dec 29, 2021 20.30 20.30 20.30 125 +0.00(+0.00%)
Dec 10, 2021 20.30 20.30 20.30 51 +0.02(+0.10%)
Dec 08, 2021 20.28 20.28 20.28 0 -0.72(-3.43%)
Dec 07, 2021 21.00 21.00 21.00 21.00 1,934 +0.96(+4.79%)
Dec 06, 2021 19.67 20.04 19.67 20.04 642 -1.31(-6.14%)
Dec 02, 2021 21.35 21.35 21.35 0 -2.14(-9.11%)
Nov 30, 2021 23.49 23.49 23.49 0 -2.60(-9.97%)
Nov 29, 2021 25.68 26.21 25.68 26.09 4,971 -0.71(-2.65%)
Nov 23, 2021 26.80 26.80 26.80 0 +0.28(+1.06%)
Nov 22, 2021 26.52 26.52 26.52 26.52 100 +0.32(+1.22%)
Nov 19, 2021 26.20 26.20 26.20 26.20 250 -2.46(-8.58%)
Nov 09, 2021 28.66 28.66 28.66 0 -0.19(-0.66%)
Nov 03, 2021 28.85 28.85 28.85 0 -1.15(-3.83%)
Oct 20, 2021 30.00 30.00 30.00 0 +0.58(+1.97%)
Oct 15, 2021 29.42 29.42 29.42 15 +1.22(+4.33%)
Oct 11, 2021 28.20 28.20 28.20 0 +0.34(+1.22%)
Oct 08, 2021 28.43 28.43 27.86 27.86 873 +0.46(+1.68%)
Oct 04, 2021 27.40 27.40 27.40 0 +0.61(+2.28%)
Sep 28, 2021 26.79 26.79 26.79 33 +1.39(+5.47%)
Sep 20, 2021 25.40 25.40 25.40 17 -0.46(-1.80%)
Sep 15, 2021 25.86 25.86 25.86 0 -0.16(-0.61%)
Sep 14, 2021 26.02 26.02 26.02 26.02 133 -1.48(-5.37%)
Sep 10, 2021 27.50 27.50 27.50 0 -0.36(-1.29%)
Sep 08, 2021 27.86 27.86 27.86 36 +0.49(+1.79%)
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.