Hong Kong Technology Venture Company Limited (HKG:1137)
Hong Kong · Delayed Price · Currency is HKD 1.330
+0.050 (3.91%)
At close: Mar 24, 2026
HKG:1137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | - | 5.47% | 117,000 |
| Mar 23, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 501,000 |
| Mar 20, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 304,000 |
| Mar 19, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 354,663 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 366,000 |
| Mar 17, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 1,197,000 |
| Mar 16, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 229,261 |
| Mar 13, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 462,000 |
| Mar 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 89,724 |
| Mar 11, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 168,000 |
| Mar 10, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 206,545 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 331,000 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 68,000 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 179,000 |
| Mar 4, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | - | 331,393 |
| Mar 3, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 422,000 |
| Mar 2, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 412,000 |
| Feb 27, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 217,000 |
| Feb 26, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 241,000 |
| Feb 25, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 276,000 |
| Feb 24, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 605,536 |
| Feb 23, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 801,468 |
| Feb 20, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | - | 239,000 |
| Feb 16, 2026 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 314,000 |
| Feb 13, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 257,000 |
| Feb 12, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 302,000 |
| Feb 11, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 195,000 |
| Feb 10, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 81,448 |
| Feb 9, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 232,000 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 353,000 |
| Feb 5, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 166,000 |
| Feb 4, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 181,000 |
| Feb 3, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | - | 160,000 |
| Feb 2, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 536,109 |
| Jan 30, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 489,000 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 326,000 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 330,000 |
| Jan 27, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 853,234 |
| Jan 26, 2026 | 1.36 | 1.46 | 1.35 | 1.45 | 1.45 | 5.07% | 1,507,000 |
| Jan 23, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 235,000 |
| Jan 22, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 193,000 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 330,000 |
| Jan 20, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 49,000 |
| Jan 19, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 191,000 |
| Jan 16, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | - | 115,000 |
| Jan 15, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 396,089 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | 461,448 |
| Jan 13, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 146,000 |
| Jan 12, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 338,000 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 121,128 |