Hong Kong Technology Venture Company Limited (HKG:1137)
Hong Kong · Delayed Price · Currency is HKD 1.030
0.00 (0.00%)
Aug 21, 2026, 3:44 PM HKT
HKG:1137 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 112,000 |
| Jun 30, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 722,000 |
| Jun 29, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 219,537 |
| Jun 26, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 911,000 |
| Jun 25, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 957,000 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 718,358 |
| Jun 23, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.84% | 478,000 |
| Jun 22, 2026 | 1.06 | 1.20 | 1.06 | 1.17 | 1.17 | 7.34% | 3,950,000 |
| Jun 18, 2026 | 1.08 | 1.09 | 1.01 | 1.09 | 1.09 | 0.93% | 2,293,789 |
| Jun 17, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 613,000 |
| Jun 16, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 1,009,000 |
| Jun 15, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 982,000 |
| Jun 12, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 8.00% | 2,939,000 |
| Jun 11, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 273,000 |