Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.760 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

Historical Prices