Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Hong Kong Technology Venture Company Limited (HKTVY)

Compare
3.8000
+0.1500
+(4.11%)
At close: 8:52:28 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20254.14004.14004.14003.80003.80002,000
Apr 2, 20254.10004.10003.42003.80003.80009,100
Apr 1, 20253.78003.78003.78003.78003.7800-
Mar 31, 20253.78003.78003.78003.78003.78003,000
Mar 28, 20253.65003.65003.65003.65003.65001,000
Mar 27, 20253.74003.76003.73003.75003.750014,000
Mar 26, 20253.45003.45003.45003.45003.4500500
Mar 25, 20253.00003.00003.00003.00003.0000-
Mar 24, 20253.00003.00003.00003.00003.0000-
Mar 21, 20253.00003.00003.00003.00003.0000-
Mar 20, 20253.00003.00003.00003.00003.0000-
Mar 19, 20253.00003.00003.00003.00003.0000500
Mar 18, 20253.36003.36003.36003.36003.3600-
Mar 17, 20253.36003.36003.36003.36003.3600-
Mar 14, 20253.36003.36003.36003.36003.36001,500
Mar 13, 20253.15003.15003.15003.15003.1500-
Mar 12, 20253.15003.15003.15003.15003.1500-
Mar 11, 20253.15003.15003.15003.15003.1500-
Mar 10, 20253.15003.15003.15003.15003.1500-
Mar 7, 20253.15003.15003.15003.15003.1500-
Mar 6, 20253.15003.15003.15003.15003.1500-
Mar 5, 20253.15003.15003.15003.15003.1500100
Mar 4, 20252.66002.66002.66002.66002.6600300
Mar 3, 20252.71003.12002.67003.12003.12004,200
Feb 28, 20253.10003.10003.10003.10003.1000-
Feb 27, 20253.10003.10003.10003.10003.1000-
Feb 26, 20253.10003.10003.10003.10003.1000200
Feb 25, 20253.25003.58003.10003.10003.10001,100
Feb 24, 20253.10003.10003.10003.10003.1000-
Feb 21, 20253.10003.10003.10003.10003.1000-
Feb 20, 20253.10003.10003.10003.10003.1000500
Feb 19, 20252.93002.93002.93002.93002.9300-
Feb 18, 20252.93002.93002.93002.93002.9300300
Feb 14, 20253.25003.25003.25003.25003.2500-
Feb 13, 20252.62003.25002.62003.25003.2500400
Feb 12, 20253.58003.58003.58003.58003.5800-
Feb 11, 20253.58003.58003.58003.58003.5800-
Feb 10, 20253.58003.58003.58003.58003.5800500
Feb 7, 20253.18003.18003.18003.18003.1800-
Feb 6, 20253.18003.18003.18003.18003.1800-
Feb 5, 20253.18003.18003.18003.18003.1800-
Feb 4, 20253.18003.18003.18003.18003.18002,500
Feb 3, 20253.18003.18003.18003.18003.1800-
Jan 31, 20253.18003.18003.18003.18003.1800-
Jan 30, 20253.05003.18002.80003.18003.18001,000
Jan 29, 20253.86003.86002.78002.78002.7800900
Jan 28, 20253.42003.42003.42003.42003.4200-
Jan 27, 20253.42003.42003.42003.42003.4200-
Jan 24, 20253.42003.42003.42003.42003.4200-
Jan 23, 20253.42003.42003.42003.42003.4200-
Jan 22, 20253.42003.42003.42003.42003.4200-
Jan 21, 20253.42003.42003.42003.42003.4200-
Jan 17, 20253.30003.42003.30003.42003.4200700
Jan 16, 20253.29003.29003.29003.29003.2900-
Jan 15, 20253.29003.29003.29003.29003.2900-
Jan 14, 20253.29003.29003.29003.29003.2900-
Jan 13, 20253.29003.29003.29003.29003.29001,100
Jan 10, 20253.47003.47003.47003.47003.4700200
Jan 8, 20253.40003.40003.40003.40003.4000-
Jan 7, 20253.40003.40003.40003.40003.4000100
Jan 6, 20253.68003.68003.49003.49003.49001,400
Jan 3, 20253.60003.60003.60003.60003.6000-
Jan 2, 20253.60003.60003.60003.60003.6000-
Dec 31, 20243.79003.79003.60003.60003.60003,800
Dec 30, 20243.50003.50003.50003.50003.5000300
Dec 27, 20243.50003.55003.50003.55003.5500300
Dec 26, 20243.77003.77003.77003.77003.7700-
Dec 24, 20243.77003.77003.77003.77003.7700-
Dec 23, 20243.77003.77003.77003.77003.7700-
Dec 20, 20243.77003.77003.77003.77003.7700-
Dec 19, 20243.77003.77003.77003.77003.7700-
Dec 18, 20243.34003.77003.34003.77003.7700600
Dec 17, 20243.88003.88003.88003.88003.8800100
Dec 16, 20243.67003.94003.50003.94003.94008,800
Dec 13, 20243.88003.88003.88003.88003.8800-
Dec 12, 20243.88003.88003.88003.88003.8800100
Dec 11, 20244.06004.06004.06004.06004.0600-
Dec 10, 20243.92004.06003.92004.06004.06002,400
Dec 9, 20243.41003.41003.41003.41003.41001,000
Dec 6, 20243.30003.30003.30003.30003.3000100
Dec 5, 20243.35003.35003.35003.35003.3500600
Dec 4, 20243.70003.70003.70003.70003.7000-
Dec 3, 20243.70003.70003.70003.70003.7000-
Dec 2, 20243.70003.70003.70003.70003.7000-
Nov 29, 20243.70003.70003.70003.70003.7000-
Nov 27, 20243.65003.80003.65003.70003.70001,300
Nov 26, 20243.37003.50003.37003.50003.50001,300
Nov 25, 20243.49003.49003.49003.49003.4900-
Nov 22, 20243.49003.49003.49003.49003.4900-
Nov 21, 20243.32003.52003.32003.49003.49001,500
Nov 20, 20243.90003.90003.90003.90003.9000-
Nov 19, 20243.90003.90003.90003.90003.9000-
Nov 18, 20243.90003.90003.90003.90003.9000-
Nov 15, 20243.90003.90003.90003.90003.9000300
Nov 14, 20243.70003.70003.70003.70003.7000-
Nov 13, 20243.70003.70003.70003.70003.7000-
Nov 12, 20243.70003.70003.70003.70003.7000100
Nov 11, 20244.10004.10004.10004.10004.1000-
Nov 8, 20244.10004.10004.10004.10004.1000-
Nov 7, 20244.10004.10004.10004.10004.1000-
Nov 6, 20244.10004.10004.10004.10004.1000-
Nov 5, 20244.10004.10004.10004.10004.1000-
Nov 4, 20244.10004.10004.10004.10004.1000-
Nov 1, 20244.10004.10004.10004.10004.1000-
Oct 31, 20244.10004.10004.10004.10004.1000700
Oct 30, 20243.75003.75003.75003.75003.7500-
Oct 29, 20243.75003.75003.75003.75003.7500800
Oct 28, 20243.82003.82003.82003.82003.82001,000
Oct 25, 20243.73003.73003.73003.73003.7300-
Oct 24, 20243.80003.80003.73003.73003.7300600
Oct 23, 20243.67003.80003.67003.80003.8000200
Oct 22, 20243.77003.77003.77003.77003.7700300
Oct 21, 20243.60003.60003.60003.60003.60001,000
Oct 18, 20243.81003.81003.81003.81003.8100-
Oct 17, 20243.81003.81003.81003.81003.8100100
Oct 16, 20243.88003.88003.88003.88003.8800-
Oct 15, 20243.70004.03003.70003.88003.88001,800
Oct 14, 20243.82004.00003.82003.89003.89001,500
Oct 11, 20243.82004.00003.82003.96003.96003,500
Oct 10, 20244.08004.08003.72003.99003.99005,200
Oct 9, 20244.10004.10004.10004.10004.1000200
Oct 8, 20244.67004.67004.67004.67004.6700-
Oct 7, 20244.60004.67004.33004.67004.6700500
Oct 4, 20244.30004.42004.22004.39004.39003,100
Oct 3, 20244.51004.57004.50004.51004.51001,900
Oct 2, 20244.56004.59004.48004.56004.56004,500
Oct 1, 20243.87003.87003.87003.87003.8700-
Sep 30, 20243.87003.87003.87003.87003.8700-
Sep 27, 20243.87003.87003.87003.87003.8700-
Sep 26, 20243.87003.87003.87003.87003.8700-
Sep 25, 20243.87003.87003.87003.87003.8700-
Sep 24, 20243.87003.87003.87003.87003.8700-
Sep 23, 20243.87003.87003.87003.87003.8700-
Sep 20, 20243.87003.87003.87003.87003.8700-
Sep 19, 20243.87003.87003.87003.87003.8700-
Sep 18, 20243.87003.87003.87003.87003.8700-
Sep 17, 20243.87003.87003.87003.87003.8700-
Sep 16, 20243.87003.87003.87003.87003.8700-
Sep 13, 20243.87003.87003.87003.87003.8700100
Sep 12, 20243.94003.94003.94003.94003.9400-
Sep 11, 20243.93003.94003.93003.94003.94001,600
Sep 10, 20243.99003.99003.99003.99003.9900-
Sep 9, 20243.99003.99003.99003.99003.9900100
Sep 6, 20244.12004.12004.12004.12004.1200-
Sep 5, 20244.12004.12004.12004.12004.1200-
Sep 4, 20244.12004.12004.12004.12004.1200100
Sep 3, 20244.19004.19004.19004.19004.1900-
Aug 30, 20244.19004.19004.19004.19004.1900-
Aug 29, 20244.19004.19004.19004.19004.1900-
Aug 28, 20244.19004.19004.19004.19004.1900-
Aug 27, 20244.19004.19004.19004.19004.1900-
Aug 26, 20244.19004.19004.19004.19004.1900-
Aug 23, 20244.19004.19004.19004.19004.19001,100
Aug 22, 20244.16004.16004.16004.16004.1600-
Aug 21, 20244.14004.16004.14004.16004.16002,200
Aug 20, 20244.16004.16004.16004.16004.16001,100
Aug 19, 20244.18004.18004.18004.18004.1800-
Aug 16, 20244.25004.25004.18004.18004.18004,100
Aug 15, 20244.49004.49004.49004.49004.4900-
Aug 14, 20244.49004.49004.49004.49004.4900-
Aug 13, 20244.49004.49004.49004.49004.4900-
Aug 12, 20244.49004.49004.49004.49004.4900-
Aug 9, 20244.49004.49004.49004.49004.4900-
Aug 8, 20244.49004.49004.49004.49004.4900-
Aug 7, 20244.49004.49004.49004.49004.4900-
Aug 6, 20244.25004.51004.25004.49004.49002,900
Aug 5, 20244.36004.37004.33004.36004.36002,600
Aug 2, 20244.91004.91004.91004.91004.9100-
Aug 1, 20244.91004.91004.91004.91004.9100-
Jul 31, 20244.91004.91004.91004.91004.9100-
Jul 30, 20244.91004.91004.91004.91004.9100-
Jul 29, 20244.91004.91004.91004.91004.9100-
Jul 26, 20244.91004.91004.91004.91004.9100-
Jul 25, 20244.91004.91004.91004.91004.9100-
Jul 24, 20244.91004.91004.91004.91004.9100-
Jul 23, 20244.91004.91004.91004.91004.9100500
Jul 22, 20244.72004.72004.72004.72004.7200700
Jul 19, 20244.77004.77004.77004.77004.7700-
Jul 18, 20244.77004.77004.77004.77004.7700-
Jul 17, 20244.86004.86004.77004.77004.77002,200
Jul 16, 20244.65004.65004.65004.65004.6500200
Jul 15, 20244.71004.71004.71004.71004.7100-
Jul 12, 20244.71004.71004.71004.71004.7100-
Jul 11, 20244.71004.71004.71004.71004.7100-
Jul 10, 20244.71004.71004.71004.71004.7100600
Jul 9, 20244.34004.34004.34004.34004.3400200
Jul 8, 20244.30004.30004.30004.30004.3000-
Jul 5, 20244.30004.30004.30004.30004.3000-
Jul 3, 20244.30004.30004.30004.30004.3000-
Jul 2, 20244.30004.30004.30004.30004.3000-
Jul 1, 20244.30004.30004.30004.30004.3000-
Jun 28, 20244.30004.30004.30004.30004.30001,100
Jun 27, 20244.39004.39004.39004.39004.3900-
Jun 26, 20244.39004.39004.39004.39004.3900100
Jun 25, 20244.39004.39004.39004.39004.3900-
Jun 24, 20244.40004.40004.39004.39004.39001,100
Jun 21, 20244.42004.42004.42004.42004.4200-
Jun 20, 20244.42004.42004.42004.42004.4200100
Jun 18, 20244.42004.42004.42004.42004.4200-
Jun 17, 20244.42004.42004.42004.42004.4200-
Jun 14, 20244.42004.42004.42004.42004.4200-
Jun 13, 20244.41004.42004.30004.42004.42004,200
Jun 12, 20244.29004.39004.26004.35004.35004,200
Jun 11, 20244.37004.37004.37004.37004.3700-
Jun 10, 20244.37004.37004.37004.37004.3700-
Jun 7, 20244.37004.37004.37004.37004.3700-
Jun 6, 20244.37004.37004.37004.37004.3700-
Jun 5, 20244.37004.37004.37004.37004.3700300
Jun 4, 20244.18004.18004.18004.18004.1800-
Jun 3, 20244.18004.18004.18004.18004.1800-
May 31, 20244.18004.18004.18004.18004.18001,000
May 30, 20244.29004.29004.29004.29004.2900100
May 29, 20244.51004.51004.51004.51004.5100100
May 28, 20244.51004.51004.51004.51004.5100300
May 24, 20244.76004.76004.76004.76004.7600-
May 23, 20244.76004.76004.76004.76004.7600-
May 22, 20244.68004.76004.68004.76004.76003,800
May 21, 20244.54004.65004.54004.65004.6500600
May 20, 20244.31004.31004.31004.31004.3100-
May 17, 20244.31004.31004.31004.31004.3100-
May 16, 20244.31004.31004.31004.31004.3100-
May 15, 20244.31004.31004.31004.31004.3100-
May 14, 20244.31004.31004.31004.31004.3100-
May 13, 20244.31004.31004.31004.31004.3100-
May 10, 20244.31004.31004.31004.31004.3100200
May 9, 20244.53004.53004.53004.53004.5300200
May 8, 20244.54004.54004.54004.54004.5400-
May 7, 20244.35004.54004.35004.54004.54001,400
May 6, 20243.95004.16003.95004.16004.1600200
May 3, 20243.75003.75003.75003.75003.7500-
May 2, 20243.75003.75003.75003.75003.7500-
May 1, 20243.75003.75003.75003.75003.7500-
Apr 30, 20243.75003.75003.75003.75003.7500-
Apr 29, 20243.75003.75003.75003.75003.7500-
Apr 26, 20243.75003.75003.75003.75003.7500-
Apr 25, 20243.75003.75003.75003.75003.7500-
Apr 24, 20243.75003.75003.75003.75003.7500300
Apr 23, 20243.90003.90003.90003.90003.9000-
Apr 22, 20243.90003.90003.90003.90003.9000-
Apr 19, 20243.90003.90003.90003.90003.9000-
Apr 18, 20243.90003.90003.90003.90003.9000100
Apr 17, 20243.72003.72003.72003.72003.7200-
Apr 16, 20243.72003.72003.72003.72003.7200-
Apr 15, 20243.72003.72003.72003.72003.72001,000
Apr 12, 20243.95003.95003.95003.95003.9500-
Apr 11, 20243.95003.95003.95003.95003.9500-
Apr 10, 20243.95003.95003.95003.95003.9500-
Apr 9, 20243.95003.95003.95003.95003.9500-
Apr 8, 20243.95003.95003.95003.95003.9500-
Apr 5, 20243.95003.95003.95003.95003.9500-
Apr 4, 20244.06004.10003.95003.95003.95004,700

Related Tickers

RKUNY Rakuten Group, Inc.
5.48
-1.79%
 
HOUR Hour Loop, Inc.
1.3700
-5.52%
 
9618.HK JD.com, Inc.
153.500
-5.19%
 
3690.HK Meituan
157.900
+0.06%
 
9988.HK Alibaba Group Holding Limited
123.500
-5.00%
 
CHWY Chewy, Inc.
33.67
-0.97%
 
AMZN Amazon.com, Inc.
178.41
-8.98%