Hong Kong Technology Venture Company Limited (HKG:1137)
Hong Kong · Delayed Price · Currency is HKD 1.025
+0.005 (0.49%)
Sep 10, 2026, 3:57 PM HKT
HKG:1137 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 203,000 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 57,000 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 275,863 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 206,164 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 420,000 |
| Sep 3, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 526,000 |
| Sep 2, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.49% | 366,000 |
| Sep 1, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 292,000 |
| Aug 31, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 213,724 |
| Aug 28, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 358,431 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 156,089 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 121,724 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 52,000 |
| Aug 24, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 61,000 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 122,000 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 70,342 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.49% | 51,448 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.44% | 150,000 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.48% | 344,000 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 159,000 |
| Aug 13, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 285,000 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 36,000 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 192,000 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.94% | 488,000 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 399,000 |
| Aug 6, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 42,655 |
| Aug 5, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.47% | 267,474 |
| Aug 4, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 69,000 |
| Aug 3, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 145,090 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 111,000 |
| Jul 30, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 65,000 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 341,000 |
| Jul 28, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 1,840,000 |
| Jul 27, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 146,000 |
| Jul 24, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 110,000 |
| Jul 23, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 193,895 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 33,685 |
| Jul 21, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 67,000 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 408,000 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 144,000 |
| Jul 16, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 212,000 |
| Jul 15, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 873,000 |
| Jul 14, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 144,000 |
| Jul 13, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 358,000 |
| Jul 10, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 227,000 |
| Jul 9, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 421,000 |
| Jul 8, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | - | 552,545 |
| Jul 7, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 481,902 |
| Jul 6, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 140,000 |
| Jul 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 203,425 |