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 )

4.310 UNCHANGED
Last Price Updated: 3:48 PM EDT, May 10, 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 (%)
Feb 27, 2018 8.260 8.260 8.260 20 -0.28(-3.28%)
Feb 26, 2018 8.540 8.540 8.540 8.540 233 +0.26(+3.14%)
Feb 23, 2018 8.230 8.280 8.230 8.280 416 -0.08(-0.96%)
Feb 21, 2018 8.360 8.360 8.360 17 +0.08(+0.97%)
Feb 20, 2018 8.280 8.280 8.265 8.280 601 -0.06(-0.72%)
Feb 16, 2018 8.340 8.340 8.340 0 -0.07(-0.89%)
Feb 15, 2018 8.415 8.415 8.415 8.415 100 +0.08(+1.02%)
Feb 14, 2018 8.200 8.330 8.200 8.330 759 +0.23(+2.84%)
Feb 13, 2018 8.060 8.100 8.060 8.100 1,855 +0.20(+2.53%)
Feb 08, 2018 7.900 7.900 7.900 149 -0.01(-0.13%)
Feb 07, 2018 7.960 7.960 7.910 7.910 915 -0.14(-1.69%)
Feb 06, 2018 8.046 8.046 8.046 8.046 201 -1.10(-12.07%)
Feb 05, 2018 9.240 9.240 9.150 1,110 -0.09(-0.97%)
Feb 02, 2018 9.240 9.240 9.240 9.240 2,000 -0.06(-0.65%)
Feb 01, 2018 9.330 9.330 9.300 9.300 713 -0.08(-0.85%)
Jan 31, 2018 9.380 9.380 9.380 9.380 1,508 +0.17(+1.82%)
Jan 30, 2018 9.270 9.270 9.212 226 -0.06(-0.63%)
Jan 29, 2018 9.270 9.270 9.270 226 -0.39(-4.04%)
Jan 26, 2018 9.660 9.660 9.660 9.660 1,499 +0.24(+2.52%)
Jan 25, 2018 9.410 9.423 9.410 9.423 4,270 +0.28(+3.09%)
Jan 24, 2018 9.140 9.140 9.140 9.140 1,347 +0.04(+0.44%)
Jan 23, 2018 9.010 9.120 9.010 9.100 1,498 +0.07(+0.78%)
Jan 22, 2018 9.030 9.030 9.030 9.030 328 -0.34(-3.63%)
Jan 19, 2018 9.400 9.400 9.370 9.370 505 -0.03(-0.32%)
Jan 18, 2018 9.560 9.560 9.400 9.400 500 -0.17(-1.77%)
Jan 17, 2018 9.578 9.578 9.569 9.569 200 -0.08(-0.84%)
Jan 16, 2018 9.260 9.710 9.260 9.650 1,858 +0.69(+7.68%)
Jan 12, 2018 8.961 8.961 8.961 0 -0.07(-0.76%)
Jan 11, 2018 9.000 9.030 9.000 9.030 4,600 +0.08(+0.87%)
Jan 10, 2018 8.950 8.975 8.950 8.952 8,500 +0.42(+4.95%)
Jan 09, 2018 8.530 8.530 8.530 8.530 1,576 +0.01(+0.12%)
Jan 08, 2018 8.556 8.568 8.520 8.520 900 -0.23(-2.63%)
Jan 04, 2018 8.750 8.750 8.750 43 +0.39(+4.73%)
Jan 03, 2018 8.400 8.400 8.355 8.355 1,150 -0.05(-0.65%)
Jan 02, 2018 8.408 8.410 8.390 8.410 7,158 -0.03(-0.31%)
Dec 29, 2017 8.436 8.436 8.436 0 +0.05(+0.55%)
Dec 28, 2017 8.380 8.438 8.380 8.390 5,100 -0.01(-0.12%)
Dec 27, 2017 8.400 8.400 8.400 8.400 800 -0.08(-0.94%)
Dec 26, 2017 8.480 8.480 8.480 8.480 317 +0.03(+0.40%)
Dec 22, 2017 8.446 8.446 8.446 8.446 2,000 -0.05(-0.64%)
Dec 21, 2017 8.420 8.500 8.420 8.500 6,336 +0.32(+3.91%)
Dec 20, 2017 8.152 8.184 8.152 8.180 542 +0.11(+1.36%)
Dec 19, 2017 8.085 8.085 8.070 8.070 1,674 -0.02(-0.25%)
Dec 18, 2017 8.100 8.100 8.090 8.090 2,970 -0.10(-1.22%)
Dec 15, 2017 8.190 8.195 8.190 8.190 2,444 +0.12(+1.49%)
Dec 13, 2017 8.070 8.070 8.070 93 +0.13(+1.64%)
Dec 08, 2017 7.940 7.940 7.940 30 +0.23(+2.98%)
Dec 07, 2017 7.710 7.710 7.710 7.710 721 -0.07(-0.90%)
Dec 06, 2017 8.050 8.050 7.780 7.780 2,803 -0.66(-7.84%)
Dec 04, 2017 8.442 8.442 8.442 106 +0.45(+5.66%)
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.