Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.000 3.190 3.000 3.082 14,456 +0.08(+2.73%)
Jan 28, 2016 2.980 3.045 2.980 3.000 6,395 +0.06(+2.04%)
Jan 27, 2016 3.013 3.090 2.940 2.940 2,282 -0.18(-5.77%)
Jan 26, 2016 3.010 3.130 3.010 3.120 837 +0.07(+2.30%)
Jan 25, 2016 3.120 3.120 3.000 3.050 30,109 -0.18(-5.57%)
Jan 22, 2016 3.140 3.230 3.040 3.230 10,440 +0.16(+5.21%)
Jan 21, 2016 2.910 3.080 2.910 3.070 25,744 +0.11(+3.72%)
Jan 20, 2016 3.130 3.130 2.960 2.960 3,203 -0.16(-5.13%)
Jan 19, 2016 3.110 3.120 3.110 3.120 17,361 -0.24(-7.14%)
Jan 14, 2016 3.360 3.360 3.360 0 -0.08(-2.33%)
Jan 13, 2016 3.500 3.500 3.410 3.440 709 -0.07(-1.99%)
Jan 12, 2016 3.440 3.510 3.430 3.510 2,044 +0.12(+3.54%)
Jan 11, 2016 3.450 3.450 3.390 3.390 445 +0.01(+0.30%)
Jan 08, 2016 3.390 3.390 3.380 3.380 391 -0.08(-2.31%)
Jan 07, 2016 3.450 3.460 3.450 3.460 405 +0.01(+0.29%)
Jan 06, 2016 3.450 3.474 3.450 3.450 2,268 -0.12(-3.36%)
Jan 05, 2016 3.510 3.620 3.510 3.570 1,767 +0.05(+1.42%)
Jan 04, 2016 3.600 3.600 3.520 3.520 6,825 -0.15(-4.09%)
Dec 31, 2015 3.670 3.670 3.670 0 -0.08(-2.13%)
Dec 30, 2015 3.610 3.780 3.610 3.750 12,412 -0.05(-1.32%)
Dec 29, 2015 3.630 3.810 3.630 3.800 8,350 +0.10(+2.70%)
Dec 28, 2015 3.700 3.745 3.700 3.700 14,889 -0.07(-1.86%)
Dec 24, 2015 3.770 3.770 3.770 0 +0.02(+0.53%)
Dec 23, 2015 3.720 3.830 3.720 3.750 22,973 -0.05(-1.32%)
Dec 22, 2015 3.750 3.800 3.750 3.800 13,084 +0.05(+1.33%)
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.