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, 2016 3.450 3.450 3.430 3.450 5,732 +0.03(+0.73%)
Jun 29, 2016 3.425 3.425 3.425 3.425 150 +0.00(+0.15%)
Jun 28, 2016 3.420 3.420 3.420 3.420 438 +0.06(+1.79%)
Jun 27, 2016 3.410 3.410 3.360 3.360 2,866 -0.21(-5.88%)
Jun 24, 2016 3.570 3.570 3.570 3.570 424 -0.02(-0.67%)
Jun 21, 2016 3.594 3.594 3.594 0 -0.06(-1.53%)
Jun 20, 2016 3.590 3.650 3.590 3.650 501 -0.02(-0.54%)
Jun 17, 2016 3.660 3.670 3.650 3.670 10,357 +0.11(+3.05%)
Jun 15, 2016 3.561 3.561 3.561 0 +0.04(+1.18%)
Jun 14, 2016 3.520 3.530 3.520 3.520 4,590 -0.28(-7.37%)
Jun 09, 2016 3.800 3.800 3.800 35 +0.00(+0.00%)
Jun 08, 2016 3.800 3.800 3.710 3.800 700 +0.00(+0.00%)
Jun 07, 2016 3.800 3.800 3.780 3.800 926 +0.00(+0.00%)
Jun 06, 2016 3.800 3.800 3.780 3.800 1,200 +0.00(+0.00%)
Jun 03, 2016 3.744 3.800 3.744 3.800 250 +0.00(+0.00%)
Jun 02, 2016 3.870 3.870 3.800 3.800 700 -0.07(-1.81%)
Jun 01, 2016 3.790 3.870 3.790 3.870 322 +0.01(+0.26%)
May 31, 2016 3.880 3.880 3.860 3.860 815 -0.02(-0.52%)
May 27, 2016 3.880 3.880 3.880 0 +0.00(+0.00%)
May 26, 2016 3.880 3.880 3.740 3.880 600 +0.00(+0.00%)
May 25, 2016 3.880 3.880 3.880 3.880 1,900 +0.00(+0.00%)
May 24, 2016 3.880 3.880 3.870 3.880 1,111 +0.00(+0.00%)
May 23, 2016 3.690 3.900 3.690 3.880 1,478 -0.01(-0.26%)
May 20, 2016 3.890 3.890 3.710 3.890 624 +0.14(+3.73%)
May 19, 2016 3.830 3.830 3.750 3.750 560 -0.15(-3.85%)
May 18, 2016 4.020 4.020 3.780 3.900 3,800 -0.17(-4.18%)
May 17, 2016 4.080 4.090 4.030 4.070 2,060 -0.13(-3.10%)
May 16, 2016 4.200 4.200 4.150 4.200 2,201 -0.04(-0.94%)
May 12, 2016 4.240 4.240 4.240 0 +0.12(+2.91%)
May 11, 2016 4.200 4.200 4.120 4.120 1,125 +0.03(+0.73%)
May 10, 2016 4.230 4.230 4.090 4.090 2,070 -0.08(-1.92%)
May 09, 2016 4.050 4.170 4.050 4.170 244 -0.08(-1.88%)
May 06, 2016 4.250 4.250 4.110 4.250 1,432 +0.00(+0.00%)
May 05, 2016 4.250 4.250 4.250 4.250 100 +0.05(+1.19%)
May 04, 2016 4.200 4.200 4.200 4.200 206 +0.06(+1.45%)
May 03, 2016 4.140 4.140 4.140 4.140 367 -0.11(-2.59%)
May 02, 2016 4.200 4.250 4.200 4.250 6,226 -0.05(-1.16%)
Apr 29, 2016 4.200 4.300 4.200 4.300 1,390 -0.05(-1.15%)
Apr 28, 2016 4.400 4.410 4.330 4.350 3,277 +0.11(+2.59%)
Apr 27, 2016 4.240 4.330 4.230 4.240 3,407 -0.14(-3.20%)
Apr 26, 2016 4.460 4.460 4.260 4.380 1,153 -0.08(-1.79%)
Apr 25, 2016 4.460 4.460 4.460 4.460 162 +0.18(+4.21%)
Apr 22, 2016 4.440 4.440 4.280 4.280 1,020 -0.12(-2.73%)
Apr 21, 2016 4.410 4.422 4.300 4.400 7,848 -0.06(-1.35%)
Apr 20, 2016 4.360 4.460 4.360 4.460 2,740 +0.03(+0.68%)
Apr 19, 2016 4.360 4.500 4.360 4.430 2,230 -0.06(-1.40%)
Apr 18, 2016 4.560 4.560 4.493 4.493 601 -0.01(-0.16%)
Apr 15, 2016 4.450 4.500 4.410 4.500 7,967 +0.08(+1.81%)
Apr 14, 2016 4.530 4.540 4.350 4.420 1,678 -0.10(-2.21%)
Apr 13, 2016 4.504 4.550 4.490 4.520 1,957 -0.14(-3.00%)
Apr 12, 2016 4.730 4.730 4.570 4.660 4,775 +0.36(+8.37%)
Apr 11, 2016 4.300 4.300 4.300 4.300 180 +0.16(+3.86%)
Apr 08, 2016 4.150 4.190 4.140 4.140 550 -0.46(-10.00%)
Apr 07, 2016 4.430 4.670 4.250 4.600 2,161 -0.10(-2.13%)
Apr 06, 2016 4.394 4.790 4.350 4.700 2,666 -0.60(-11.32%)
Apr 05, 2016 5.310 5.340 5.300 5.300 6,929 +0.51(+10.65%)
Apr 04, 2016 4.740 4.820 4.740 4.790 2,337 +0.08(+1.70%)
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.