HKSE - Delayed Quote HKD

HK TECH VENTURE (1137.HK)

Compare
1.310
-0.020
(-1.50%)
At close: January 21 at 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251.3301.3301.2801.3101.310264,000
Jan 20, 20251.3301.3501.2901.3301.330416,000
Jan 17, 20251.3001.3301.3001.3301.330186,000
Jan 16, 20251.3101.3301.2801.3101.310385,537
Jan 15, 20251.2801.3401.2801.3001.30044,603
Jan 14, 20251.2801.3401.2501.3101.310509,261
Jan 13, 20251.2801.3001.2701.2801.280331,992
Jan 10, 20251.3301.3401.2801.2801.280778,000
Jan 9, 20251.3501.3501.3201.3301.330224,992
Jan 8, 20251.3601.3801.3301.3501.350332,960
Jan 7, 20251.3401.4001.3401.3601.360239,000
Jan 6, 20251.3801.4201.3501.3601.360476,179
Jan 3, 20251.4001.4201.3801.3801.380467,724
Jan 2, 20251.4101.4301.4001.4001.400491,475
Dec 31, 20241.4301.4301.4301.4301.430-
Dec 30, 20241.4601.4601.4401.4401.440276,000
Dec 27, 20241.4601.4601.4401.4601.460151,500
Dec 24, 20241.4601.4601.4601.4601.460-
Dec 23, 20241.4301.4601.4301.4501.450109,000
Dec 20, 20241.4301.4601.4001.4201.420471,627
Dec 19, 20241.4501.4701.4501.4701.47089,447
Dec 18, 20241.4601.4801.4601.4801.48055,791
Dec 17, 20241.5001.5001.4601.4801.480335,000
Dec 16, 20241.5401.5401.5001.5001.500208,000
Dec 13, 20241.5201.5401.5101.5401.540174,706
Dec 12, 20241.5001.5401.5001.5201.520821,522
Dec 11, 20241.5001.5401.5001.5301.5301,123,769
Dec 10, 20241.4801.5401.4701.5101.510888,965
Dec 9, 20241.5001.5101.4701.4801.480490,634
Dec 6, 20241.5001.5301.4801.5001.500472,700
Dec 5, 20241.5001.5001.4801.5001.500111,000
Dec 4, 20241.5201.5201.4801.5001.500253,638
Dec 3, 20241.5001.5401.4801.5301.530782,507
Dec 2, 20241.4901.5201.4801.5101.510227,541
Nov 29, 20241.4701.5201.4701.4901.4901,031,314
Nov 28, 20241.5001.5101.4901.5001.500202,352
Nov 27, 20241.4001.5301.4001.5101.5101,331,132
Nov 26, 20241.3901.4101.3801.4101.410208,503
Nov 25, 20241.4101.4201.3801.4101.410612,000
Nov 22, 20241.4301.4401.3901.4101.4101,048,089
Nov 21, 20241.4201.4401.4201.4301.430633,345
Nov 20, 20241.4301.4401.4201.4201.420408,000
Nov 19, 20241.4401.4501.4301.4501.45079,000
Nov 18, 20241.4501.4801.4301.4401.440590,000
Nov 15, 20241.4301.4701.4301.4501.450288,810
Nov 14, 20241.4601.4601.4201.4301.430782,821
Nov 13, 20241.4601.4901.4601.4601.460638,268
Nov 12, 20241.4801.4901.4601.4601.460411,545
Nov 11, 20241.4901.4901.4701.4801.480273,020
Nov 8, 20241.5301.5301.4801.5201.520624,083
Nov 7, 20241.4801.5601.4801.5201.520842,611
Nov 6, 20241.4601.5201.4601.4801.480771,790
Nov 5, 20241.4701.5001.4601.4801.480460,269
Nov 4, 20241.4501.4701.4401.4501.450184,545
Nov 1, 20241.4501.4801.4401.4501.450261,164
Oct 31, 20241.4801.4801.4501.4501.450463,484
Oct 30, 20241.5001.5001.4701.4701.470262,000
Oct 29, 20241.4901.5301.4801.4801.480396,000
Oct 28, 20241.5001.5201.4901.4901.490527,000
Oct 25, 20241.5201.5201.5001.5001.500152,601
Oct 24, 20241.5101.5101.4701.4901.490537,268
Oct 23, 20241.5001.5301.4901.5301.530613,867
Oct 22, 20241.5101.5101.4901.5001.500992,529
Oct 21, 20241.5101.5301.5001.5101.510270,000
Oct 18, 20241.5101.5301.5001.5201.5201,707,343
Oct 17, 20241.5401.5501.5101.5101.510285,893
Oct 16, 20241.5401.5501.5301.5301.530263,612
Oct 15, 20241.5701.5701.5201.5501.550377,000
Oct 14, 20241.5401.5701.5201.5701.570672,895
Oct 10, 20241.5801.6201.5301.5401.5401,012,000
Oct 9, 20241.6401.6501.5601.5801.5801,002,179
Oct 8, 20241.8001.8101.6401.6501.6503,005,358
Oct 7, 20241.7301.8101.7301.8001.8003,516,979
Oct 4, 20241.7301.7301.6901.7201.720533,335
Oct 3, 20241.8001.8001.6501.7301.7302,541,805
Oct 2, 20241.6801.8201.6801.7901.7905,141,626
Sep 30, 20241.6901.7201.6501.6801.6801,981,036
Sep 27, 20241.6401.7101.6401.6801.6801,616,321
Sep 26, 20241.6001.6701.6001.6401.640640,193
Sep 25, 20241.6001.6501.6001.6001.600381,171
Sep 24, 20241.5601.6201.5601.6001.6001,474,334
Sep 23, 20241.5701.5901.5601.5601.560279,922
Sep 20, 20241.5501.6201.5501.5901.5901,166,179
Sep 19, 20241.5601.5901.5201.5901.590435,135
Sep 17, 20241.5801.5801.5501.5601.56074,156
Sep 16, 20241.5201.5901.5201.5801.580208,545
Sep 13, 20241.5401.5501.5201.5201.520406,827
Sep 12, 20241.5701.5701.5401.5701.570103,962
Sep 11, 20241.5401.5701.5401.5401.540129,000
Sep 10, 20241.5701.5701.5301.5701.570140,171
Sep 9, 20241.6001.6001.5301.5701.570687,984
Sep 5, 20241.6101.6201.6001.6201.620421,348
Sep 4, 20241.6701.6701.6101.6101.610443,529
Sep 3, 20241.6901.7301.6601.6601.660117,716
Sep 2, 20241.6701.6901.6401.6401.640139,634
Aug 30, 20241.6601.6901.6501.6901.690221,448
Aug 29, 20241.7001.7001.6501.6901.690326,505
Aug 28, 20241.6901.7101.6601.7001.700170,490
Aug 27, 20241.6901.7401.6701.7001.700111,448
Aug 26, 20241.6801.7401.6801.6801.680469,544
Aug 23, 20241.6101.6801.6101.6801.680374,743
Aug 22, 20241.6301.6701.6101.6401.640572,237
Aug 21, 20241.6201.6301.6001.6301.630329,165
Aug 20, 20241.6701.6901.6201.6201.620486,000
Aug 19, 20241.6301.7101.6201.6701.670623,612
Aug 16, 20241.6801.7101.6601.7101.710463,098
Aug 15, 20241.7201.7201.6101.6801.680910,190
Aug 14, 20241.6901.7301.6701.7201.720327,946
Aug 13, 20241.7301.7501.6501.6901.6902,954,518
Aug 12, 20241.7601.7701.7101.7301.730550,537
Aug 9, 20241.7701.8001.7601.7601.7601,106,113
Aug 8, 20241.7801.8001.7501.7701.770811,003
Aug 7, 20241.7801.8201.7801.7901.7902,352,513
Aug 6, 20241.7601.8101.7601.7901.7901,323,522
Aug 5, 20241.7901.8101.7301.7801.7801,493,466
Aug 2, 20241.8001.8801.7801.7901.7906,267,413
Aug 1, 20241.7801.8101.7501.8001.8001,778,565
Jul 31, 20241.8601.8901.7801.7801.7802,260,274
Jul 30, 20241.9201.9201.8901.8901.890651,000
Jul 29, 20241.9601.9601.9201.9301.930699,000
Jul 26, 20241.9401.9501.9001.9301.930670,000
Jul 25, 20242.0502.0501.8901.9601.9601,897,000
Jul 24, 20241.9102.1201.9102.0502.0505,582,000
Jul 23, 20241.9001.9401.8901.9101.910538,000
Jul 22, 20241.9101.9701.9001.9001.900580,504
Jul 19, 20241.9601.9601.8901.9401.940672,000
Jul 18, 20241.9201.9701.9201.9601.9602,606,010
Jul 17, 20241.9301.9601.9101.9301.930855,000
Jul 16, 20241.8901.9301.8901.9301.9301,170,000
Jul 15, 20241.9001.9001.8601.9001.900597,004
Jul 12, 20241.8501.9101.8501.9001.9002,194,000
Jul 11, 20241.8401.8701.8001.8701.8701,359,000
Jul 10, 20241.8001.9001.8001.8401.8403,588,000
Jul 9, 20241.6901.8001.6801.7901.7901,530,000
Jul 8, 20241.7101.7201.6701.7101.7102,917,600
Jul 5, 20241.7101.7301.7101.7101.7101,675,000
Jul 4, 20241.7301.7401.7101.7101.7101,578,000
Jul 3, 20241.7101.7401.7001.7301.7302,370,000
Jul 2, 20241.7101.7401.6901.7101.7102,418,000
Jun 28, 20241.6901.7101.6901.7001.7001,620,000
Jun 27, 20241.7001.7101.6801.7001.7002,012,000
Jun 26, 20241.7301.7401.6901.7101.7101,831,000
Jun 25, 20241.7301.7501.7301.7301.7301,331,000
Jun 24, 20241.7801.8201.7301.7301.7301,942,000
Jun 21, 20241.7501.8001.7401.7801.7803,838,000
Jun 20, 20241.7701.7701.7401.7401.7402,117,000
Jun 19, 20241.7501.7701.7301.7701.7701,807,000
Jun 18, 20241.7401.7601.7201.7501.7501,583,000
Jun 17, 20241.7501.7801.7401.7401.7402,283,000
Jun 14, 20241.7301.7901.7301.7401.7402,162,084
Jun 13, 20241.7201.7301.6901.7301.730819,500
Jun 12, 20241.6901.7201.6801.6901.690834,000
Jun 11, 20241.7101.7101.6901.6901.690806,000
Jun 7, 20241.7201.7401.7001.7201.720614,447
Jun 6, 20241.7401.7501.7201.7201.720519,000
Jun 5, 20241.7401.7601.7201.7401.740634,691
Jun 4, 20241.7201.7401.7001.7401.7401,375,068
Jun 3, 20241.7101.7501.7101.7401.740479,000
May 31, 20241.7401.7401.7001.7001.7001,218,000
May 30, 20241.7401.7501.7301.7501.750690,000
May 29, 20241.7501.7701.7401.7401.7401,139,000
May 28, 20241.7901.8001.7501.7501.7501,996,000
May 27, 20241.8201.8201.7901.8001.8001,817,000
May 24, 20241.8801.8801.8001.8301.8306,607,000
May 23, 20241.9301.9301.8601.8901.8905,201,000
May 22, 20241.9302.0201.9001.9101.91021,284,000
May 21, 20241.9001.9001.7501.7801.7802,711,000
May 20, 20241.7201.9001.7201.8901.8907,343,200
May 17, 20241.6701.7401.6601.7101.7103,364,000
May 16, 20241.6901.7101.6501.6701.6701,623,110
May 14, 20241.6901.7201.6501.6901.6901,671,000
May 13, 20241.7401.7401.6701.7001.7002,471,000
May 10, 20241.7801.7801.7401.7501.7501,124,000
May 9, 20241.7701.8401.7701.7801.7802,143,000
May 8, 20241.7501.8201.7201.7601.7603,478,000
May 7, 20241.6201.8001.6001.7401.7407,736,600
May 6, 20241.5501.6401.5401.6001.6002,176,000
May 3, 20241.5201.5701.5001.5501.5501,109,000
May 2, 20241.5201.5801.5101.5301.5303,571,000
Apr 30, 20241.5501.6201.5001.5201.5201,366,064
Apr 29, 20241.5501.5601.5301.5501.5502,143,000
Apr 26, 20241.5501.5701.5301.5501.5501,440,000
Apr 25, 20241.5001.5601.5001.5501.550463,000
Apr 24, 20241.5101.5401.5001.5301.530631,000
Apr 23, 20241.5301.5701.5101.5301.530897,649
Apr 22, 20241.5201.5701.5201.5201.520751,000
Apr 19, 20241.5701.5701.5101.5201.520518,000
Apr 18, 20241.5201.5701.5201.5701.570779,000
Apr 17, 20241.5001.5201.4901.5201.520592,000
Apr 16, 20241.5301.5301.4501.4901.490633,000
Apr 15, 20241.5401.5501.5001.5301.530578,240
Apr 12, 20241.5301.5501.5201.5401.540507,000
Apr 11, 20241.5701.5701.5201.5501.550553,000
Apr 10, 20241.6101.6201.5501.5701.570794,010
Apr 9, 20241.6101.6401.5801.6101.610515,000
Apr 8, 20241.5801.6401.5801.6201.620721,000
Apr 5, 20241.5601.6001.5001.5901.5901,144,300
Apr 3, 20241.5801.5901.5301.5801.5801,017,000
Apr 2, 20241.6301.6601.5801.5901.5901,020,000
Mar 28, 20241.7001.7101.6301.6301.6302,210,332
Mar 27, 20241.7501.7701.7001.7101.710646,000
Mar 26, 20241.7801.7901.7501.7601.760541,000
Mar 25, 20241.7801.7801.7301.7601.760754,000
Mar 22, 20241.7801.8101.7601.7801.780511,000
Mar 21, 20241.8201.8801.8001.8001.800867,071
Mar 20, 20241.8001.8401.7701.8201.820577,000
Mar 19, 20241.8401.8501.7901.8001.800937,000
Mar 18, 20241.7901.8701.7301.8401.8401,750,439
Mar 15, 20241.9001.9101.7601.7901.7903,776,407
Mar 14, 20241.9201.9501.8801.9101.910849,984
Mar 13, 20241.9601.9701.9101.9501.950600,000
Mar 12, 20241.9301.9901.9101.9901.990841,500
Mar 11, 20241.9001.9601.9001.9301.930749,000
Mar 8, 20241.9101.9401.8901.9101.910574,000
Mar 7, 20241.8901.9401.8801.8901.890495,903
Mar 6, 20241.8601.9301.8601.8901.890718,000
Mar 5, 20242.0002.0201.8601.9101.9102,287,000
Mar 4, 20242.0302.0501.9502.0202.0201,073,000
Mar 1, 20242.0002.0401.9702.0302.0301,659,000
Feb 29, 20241.9402.0201.9402.0002.000721,000
Feb 28, 20242.0102.0601.9501.9701.9701,092,650
Feb 27, 20242.0302.0401.9702.0402.040713,000
Feb 26, 20242.0102.0401.9902.0002.000692,000
Feb 23, 20241.9602.0401.9502.0202.0201,513,246
Feb 22, 20241.9701.9901.9301.9901.9901,009,000
Feb 21, 20241.9702.0401.9601.9701.9702,943,000
Feb 20, 20241.9601.9601.9001.9501.950703,567
Feb 19, 20242.0402.0401.9401.9501.950730,950
Feb 16, 20241.9702.0601.9202.0402.0401,341,500
Feb 15, 20241.9401.9501.9101.9501.950424,000
Feb 14, 20241.9801.9801.9001.9701.970531,000
Feb 9, 20241.9401.9801.9101.9801.980227,000
Feb 8, 20241.9001.9801.9001.9501.950622,000
Feb 7, 20241.9502.0101.9001.9101.9101,095,597
Feb 6, 20241.8601.9601.8601.9501.950708,000
Feb 5, 20241.8801.9001.8401.8501.850762,300
Feb 2, 20241.9601.9701.8701.9101.9101,188,000
Feb 1, 20241.9001.9701.9001.9101.910621,000
Jan 31, 20241.9801.9801.9001.9101.910793,000
Jan 30, 20242.0502.0501.9701.9701.970891,000
Jan 29, 20242.0502.1102.0302.0602.060931,000
Jan 26, 20242.1102.1402.0402.0502.0501,237,000
Jan 25, 20242.0902.1302.0402.1102.1101,314,000
Jan 24, 20241.9802.1001.9802.0902.0902,913,000
Jan 23, 20241.8802.0001.8801.9801.9801,479,000
Jan 22, 20241.9601.9701.8601.9201.9203,691,349

Related Tickers

2148.HK Vesync Co., Ltd
5.240
0.00%
 
NTAR.CN Nextech3D.AI Corporation
0.0750
0.00%
 
3690.HK Meituan
158.500
+1.93%
 
9988.HK Alibaba Group Holding Limited
84.800
+0.30%
 
9618.HK JD.com, Inc.
158.400
+0.64%
 
SE Sea Limited
118.16
+2.68%
 
PDD PDD Holdings Inc.
104.15
-1.35%
 
MELI MercadoLibre, Inc.
1,834.51
-0.08%
 
BABA Alibaba Group Holding Limited
85.38
+0.31%
 
AMZN Amazon.com, Inc.
230.71
+2.11%