Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024				4.310	0	-0.22(-4.86%)
May 09, 2024	4.530	4.530	4.530	4.530	249	-0.01(-0.22%)
May 07, 2024				4.540	1	+0.38(+9.13%)
May 06, 2024	4.160	4.160	3.950	4.160	238	+0.41(+10.93%)
Apr 24, 2024				3.750	1	-0.15(-3.85%)
Apr 18, 2024				3.900	3	+0.18(+4.84%)
Apr 15, 2024				3.720	0	-0.23(-5.82%)
Apr 04, 2024				3.950	1	-0.09(-2.23%)
Apr 03, 2024	4.040	4.040	4.040	4.040	128	-0.02(-0.49%)
Apr 01, 2024				4.060	0	+0.00(+0.00%)
Mar 28, 2024	4.390	4.390	4.000	4.060	1,709	-0.29(-6.67%)
Mar 27, 2024	4.350	4.350	4.350	4.350	103	-0.19(-4.11%)
Mar 22, 2024				4.536	23	-0.40(-8.02%)
Mar 11, 2024				4.932	31	+0.12(+2.54%)
Feb 13, 2024				4.810	0	-0.21(-4.18%)
Feb 12, 2024	5.020	5.020	5.020	5.020	100	+0.24(+5.02%)
Feb 07, 2024				4.780	0	-0.46(-8.78%)
Jan 26, 2024				5.240	1	+0.31(+6.18%)
Jan 22, 2024				4.935	0	-0.12(-2.28%)
Jan 17, 2024				5.050	9	-0.36(-6.65%)
Jan 12, 2024				5.410	31	-0.69(-11.31%)
Jan 08, 2024				6.100	1	-0.32(-4.98%)
Jan 04, 2024				6.420	1	+0.11(+1.74%)
Jan 02, 2024				6.310	1	-0.35(-5.29%)
Dec 29, 2023	6.662	6.662	6.662	6.662	600	+0.03(+0.40%)
Dec 15, 2023				6.636	0	+0.09(+1.39%)
Dec 12, 2023				6.545	8	-0.30(-4.45%)
Dec 06, 2023				6.850	12	+0.48(+7.54%)
Nov 28, 2023				6.370	56	-0.72(-10.16%)
Nov 24, 2023				7.090	14	+0.25(+3.65%)
Nov 22, 2023	6.840	6.840	6.840	6.840	140	-0.06(-0.87%)
Nov 21, 2023	6.900	6.900	6.900	6.900	401	-0.35(-4.83%)
Nov 17, 2023				7.250	0	-0.03(-0.41%)
Nov 02, 2023				7.280	41	+0.28(+4.00%)
Oct 25, 2023				7.000	0	-0.46(-6.17%)
Oct 16, 2023				7.460	0	+0.23(+3.18%)
Sep 28, 2023				7.230	0	-0.35(-4.67%)
Sep 26, 2023				7.584	13	-0.24(-3.02%)
Sep 22, 2023				7.820	0	+0.22(+2.89%)
Sep 19, 2023				7.600	0	-0.20(-2.56%)
Sep 18, 2023	7.800	7.800	7.800	7.800	122	+0.00(+0.00%)
Sep 15, 2023	7.800	7.800	7.800	7.800	134	-0.23(-2.82%)
Sep 14, 2023	8.000	8.026	8.000	8.026	204	-0.26(-3.18%)
Sep 05, 2023				8.290	0	-0.56(-6.33%)
Aug 23, 2023				8.850	0	+0.21(+2.45%)
Aug 22, 2023	8.700	8.700	8.638	8.638	775	-2.21(-20.39%)
Aug 17, 2023				10.85	0	+0.03(+0.28%)
Aug 14, 2023				10.82	10	+0.00(+0.00%)
Aug 09, 2023				10.82	0	-0.93(-7.91%)
Aug 01, 2023				11.75	0	+0.30(+2.62%)
Jul 31, 2023	11.45	11.45	11.45	11.45	104	-0.34(-2.88%)
Jul 28, 2023	11.80	11.80	11.79	11.79	3,386	+0.60(+5.36%)
Jul 27, 2023	11.19	11.19	11.19	11.19	219	-0.11(-0.97%)
Jul 26, 2023	11.30	11.30	11.30	11.30	500	-0.11(-0.96%)
Jul 25, 2023	11.31	11.47	11.31	11.41	1,500	-0.14(-1.21%)
Jul 13, 2023				11.55	10	+0.06(+0.52%)
Jul 12, 2023	11.55	11.60	11.49	11.49	1,600	-0.12(-1.03%)
Jul 11, 2023	11.60	11.61	11.50	11.61	5,600	+0.26(+2.29%)
Jul 10, 2023	11.35	11.35	11.35	11.35	805	+0.00(+0.00%)
Jul 07, 2023	11.25	11.40	11.25	11.35	12,101	+0.00(+0.04%)
Jul 06, 2023	11.35	11.35	11.35	11.35	622	+0.01(+0.04%)
Jun 29, 2023				11.34	0	-0.10(-0.87%)
Jun 28, 2023	11.52	11.52	11.44	11.44	1,100	+0.10(+0.88%)
Jun 27, 2023	11.30	11.35	11.25	11.34	5,503	+0.33(+3.00%)
Jun 23, 2023				11.01	2	-0.39(-3.42%)
Jun 21, 2023				11.40	0	-0.30(-2.56%)
Jun 16, 2023				11.70	5	+0.15(+1.30%)
Jun 14, 2023				11.55	5	-0.05(-0.43%)
Jun 12, 2023				11.60	7	-0.05(-0.43%)
Jun 09, 2023	11.65	11.65	11.65	11.65	100	+0.05(+0.43%)
Jun 06, 2023				11.60	0	+0.69(+6.32%)

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 Santa Clara

Find A Business

or Browse Listings

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

Historical Prices