Hong Kong Technology Venture Company Ltd (OP: HKTVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 12, 2024 | 3.705 | 5 | -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%) |
| Oct 02, 2024 | 4.559 | 4.595 | 4.480 | 4.555 | 4,527 | +0.68(+17.70%) |
| Sep 13, 2024 | 3.870 | 0 | -0.07(-1.81%) | |||
| Sep 11, 2024 | 3.942 | 12 | -0.05(-1.22%) | |||
| Sep 09, 2024 | 3.990 | 4 | -0.13(-3.16%) |
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.
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.