Hong Kong Technology Venture Company Limited (HKG:1137)
Hong Kong · Delayed Price · Currency is HKD 1.570
-0.030 (-1.88%)
Aug 4, 2025, 4:08 PM HKT
HKG:1137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 1,613,901 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 1,203,351 |
| Jul 30, 2025 | 1.67 | 1.69 | 1.59 | 1.64 | 1.64 | -2.96% | 2,128,238 |
| Jul 29, 2025 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -1.17% | 1,185,834 |
| Jul 28, 2025 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 2,367,261 |
| Jul 25, 2025 | 1.75 | 1.82 | 1.73 | 1.75 | 1.75 | -1.69% | 2,052,285 |
| Jul 24, 2025 | 1.76 | 1.85 | 1.76 | 1.78 | 1.78 | -1.11% | 2,283,653 |
| Jul 23, 2025 | 1.91 | 1.91 | 1.77 | 1.80 | 1.80 | -5.76% | 5,994,511 |
| Jul 22, 2025 | 1.68 | 1.93 | 1.68 | 1.91 | 1.91 | 13.69% | 10,620,806 |
| Jul 21, 2025 | 1.61 | 1.72 | 1.55 | 1.68 | 1.68 | 4.35% | 3,558,074 |
| Jul 18, 2025 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 396,000 |
| Jul 17, 2025 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | -0.62% | 762,000 |
| Jul 16, 2025 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | 2.55% | 1,556,000 |
| Jul 15, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 722,000 |
| Jul 14, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 963,448 |
| Jul 11, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | - | 1,187,000 |
| Jul 10, 2025 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | -1.91% | 1,195,000 |
| Jul 9, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 1,146,000 |
| Jul 8, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 345,000 |
| Jul 7, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -0.66% | 1,012,000 |
| Jul 4, 2025 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 1,375,000 |
| Jul 3, 2025 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | - | 1,670,000 |
| Jul 2, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 775,000 |
| Jun 30, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -0.63% | 1,150,447 |
| Jun 27, 2025 | 1.63 | 1.68 | 1.56 | 1.59 | 1.59 | 2.58% | 4,690,268 |
| Jun 26, 2025 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 1,338,000 |
| Jun 25, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 774,626 |
| Jun 24, 2025 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 3.21% | 1,499,000 |
| Jun 23, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 564,544 |
| Jun 20, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | - | 936,817 |
| Jun 19, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 918,089 |
| Jun 18, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 771,090 |
| Jun 17, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | 0.63% | 599,108 |
| Jun 16, 2025 | 1.62 | 1.63 | 1.56 | 1.59 | 1.59 | -2.45% | 2,383,000 |
| Jun 13, 2025 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 3.16% | 1,234,597 |
| Jun 12, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 675,685 |
| Jun 11, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 1,247,089 |
| Jun 10, 2025 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -2.40% | 1,135,000 |
| Jun 9, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 5.03% | 1,653,000 |
| Jun 6, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 546,000 |
| Jun 5, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | - | 800,000 |
| Jun 4, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | -1.84% | 1,182,000 |
| Jun 3, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 884,000 |
| Jun 2, 2025 | 1.68 | 1.68 | 1.58 | 1.68 | 1.68 | 0.60% | 1,422,000 |
| May 30, 2025 | 1.56 | 1.68 | 1.55 | 1.67 | 1.67 | 6.37% | 3,029,007 |
| May 29, 2025 | 1.55 | 1.63 | 1.51 | 1.57 | 1.57 | 1.29% | 2,273,000 |
| May 28, 2025 | 1.52 | 1.57 | 1.49 | 1.55 | 1.55 | 1.97% | 2,121,545 |
| May 27, 2025 | 1.53 | 1.59 | 1.51 | 1.52 | 1.52 | -2.56% | 1,508,000 |
| May 26, 2025 | 1.53 | 1.58 | 1.50 | 1.56 | 1.56 | 0.65% | 2,373,000 |
| May 23, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -6.63% | 4,523,256 |