Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.180 -0.110 (-2.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -1.20(-9.41%)
May 02, 2023 12.75 17 +0.60(+4.94%)
Apr 27, 2023 12.15 0 +0.50(+4.29%)
Apr 21, 2023 11.65 7 -0.49(-4.08%)
Apr 18, 2023 12.14 0 +0.29(+2.40%)
Apr 17, 2023 11.86 11.86 11.86 11.86 122 +0.58(+5.14%)
Apr 10, 2023 11.28 15 -1.03(-8.37%)
Mar 30, 2023 12.31 0 +0.20(+1.65%)
Mar 29, 2023 12.11 12.11 12.00 12.11 505 +0.67(+5.84%)
Mar 21, 2023 11.44 3 -0.37(-3.12%)
Mar 15, 2023 11.81 80 -0.83(-6.57%)
Mar 14, 2023 12.67 12.67 12.64 12.64 700 -2.70(-17.60%)
Mar 09, 2023 15.34 109 -1.96(-11.32%)
Mar 08, 2023 17.15 17.30 17.15 17.30 695 +4.00(+30.06%)
Mar 07, 2023 13.25 13.32 13.25 13.30 5,191 -0.60(-4.32%)
Mar 06, 2023 13.97 13.97 13.85 13.90 2,934 -0.22(-1.56%)
Mar 01, 2023 14.12 16 -0.53(-3.62%)
Feb 28, 2023 14.64 14.65 14.64 14.65 1,334 +2.10(+16.73%)
Feb 24, 2023 12.55 1 -0.25(-1.95%)
Feb 23, 2023 12.80 12.80 12.80 12.80 100 -0.66(-4.88%)
Feb 15, 2023 13.46 0 -0.18(-1.35%)
Feb 07, 2023 13.64 0 -0.13(-0.93%)
Feb 06, 2023 13.77 13.77 13.77 13.77 156 -0.78(-5.37%)
Jan 27, 2023 14.55 0 -0.13(-0.89%)
Jan 26, 2023 14.68 14.68 14.68 14.68 402 -0.25(-1.67%)
Jan 25, 2023 14.94 14.94 14.93 14.93 236 +0.19(+1.25%)
Jan 20, 2023 14.74 20 +0.61(+4.34%)
Jan 17, 2023 14.13 1 -0.22(-1.53%)
Jan 13, 2023 14.35 14.35 14.35 14.35 100 -0.47(-3.17%)
Jan 09, 2023 14.82 6 +0.11(+0.75%)
Jan 06, 2023 14.71 14.71 14.71 14.71 118 +0.15(+1.03%)
Jan 04, 2023 14.56 5 +0.70(+5.05%)
Dec 29, 2022 13.86 1 +0.09(+0.65%)
Dec 28, 2022 13.77 13.77 13.77 13.77 540 +0.22(+1.62%)
Dec 27, 2022 13.44 13.55 13.44 13.55 1,335 +0.16(+1.19%)
Dec 23, 2022 13.39 13.39 13.39 13.39 258 -0.11(-0.81%)
Dec 22, 2022 13.63 13.63 13.50 13.50 836 -1.48(-9.88%)
Dec 01, 2022 14.98 11 +1.45(+10.68%)
Nov 11, 2022 13.54 1 +0.35(+2.62%)
Nov 10, 2022 13.27 13.27 13.19 13.19 1,008 +1.26(+10.58%)
Nov 07, 2022 11.93 16 +0.90(+8.14%)
Nov 03, 2022 11.03 2 -0.25(-2.22%)
Oct 26, 2022 11.28 5 +0.46(+4.26%)
Oct 25, 2022 10.75 10.82 10.75 10.82 921 -1.58(-12.75%)
Oct 05, 2022 12.40 277 -1.86(-13.04%)
Sep 22, 2022 14.26 7 -0.09(-0.63%)
Sep 20, 2022 14.35 41 -0.65(-4.33%)
Sep 12, 2022 15.00 71 +0.57(+3.95%)
Sep 09, 2022 14.43 14.43 14.43 14.43 158 -0.17(-1.16%)
Sep 06, 2022 14.60 60 -0.29(-1.95%)
Sep 02, 2022 14.89 14.89 14.46 14.89 1,805 -0.19(-1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.