Hong Kong Technology Venture Company Ltd (OP: HKTVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 3.770 | 0 | -0.11(-2.84%) | |||
| Dec 17, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 139 | -0.06(-1.52%) |
| Dec 16, 2024 | 3.665 | 3.941 | 3.500 | 3.940 | 8,760 | +0.06(+1.55%) |
| Dec 12, 2024 | 3.880 | 72 | -0.18(-4.47%) | |||
| Dec 10, 2024 | 4.062 | 1 | +0.66(+19.28%) | |||
| Dec 09, 2024 | 3.405 | 3.405 | 3.405 | 3.405 | 1,022 | +0.10(+3.18%) |
| Dec 06, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 128 | -0.05(-1.49%) |
| Dec 05, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 590 | -0.35(-9.56%) |
| Nov 27, 2024 | 3.704 | 0 | +0.20(+5.83%) | |||
| Nov 26, 2024 | 3.374 | 3.500 | 3.374 | 3.500 | 1,285 | +0.01(+0.29%) |
| Nov 21, 2024 | 3.490 | 0 | -0.41(-10.51%) | |||
| Nov 15, 2024 | 3.900 | 0 | +0.20(+5.27%) | |||
| Nov 12, 2024 | 3.705 | 2 | -0.40(-9.64%) | |||
| Oct 31, 2024 | 4.100 | 60 | +0.35(+9.33%) | |||
| Oct 29, 2024 | 3.750 | 0 | -0.07(-1.76%) | |||
| Oct 28, 2024 | 3.817 | 3.817 | 3.817 | 3.817 | 1,008 | +0.08(+2.26%) |
| Oct 24, 2024 | 3.732 | 3 | -0.07(-1.78%) | |||
| Oct 23, 2024 | 3.670 | 3.800 | 3.670 | 3.800 | 200 | +0.03(+0.72%) |
| Oct 22, 2024 | 3.773 | 3.773 | 3.773 | 3.773 | 303 | +0.17(+4.80%) |
| Oct 21, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 982 | -0.21(-5.51%) |
| Oct 17, 2024 | 3.810 | 0 | -0.07(-1.80%) | |||
| Oct 15, 2024 | 3.880 | 22 | -0.01(-0.26%) | |||
| Oct 14, 2024 | 3.815 | 3.995 | 3.815 | 3.890 | 1,501 | -0.07(-1.77%) |
| Oct 11, 2024 | 3.820 | 3.996 | 3.820 | 3.960 | 3,534 | -0.03(-0.73%) |
| Oct 10, 2024 | 3.846 | 4.080 | 3.720 | 3.989 | 5,201 | -0.11(-2.71%) |
| Oct 09, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 196 | -0.57(-12.11%) |
| Oct 07, 2024 | 4.665 | 76 | +0.28(+6.26%) | |||
| Oct 04, 2024 | 4.300 | 4.415 | 4.223 | 4.390 | 3,124 | -0.12(-2.55%) |
| Oct 03, 2024 | 4.515 | 4.574 | 4.495 | 4.505 | 1,946 | -0.05(-1.10%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.