Hong Kong Technology Venture Company Limited (HKG:1137)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.020 (-1.85%)
May 26, 2026, 3:59 PM HKT
HKG:1137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 429,000 |
| May 22, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 621,000 |
| May 21, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 1,461,000 |
| May 20, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 1,691,000 |
| May 19, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 785,000 |
| May 18, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 1,753,343 |
| May 15, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 1,402,000 |
| May 14, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | - | 1,872,000 |
| May 13, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,101,626 |
| May 12, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 1,179,000 |
| May 11, 2026 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -4.39% | 1,808,724 |
| May 8, 2026 | 1.08 | 1.20 | 1.08 | 1.14 | 1.14 | 5.56% | 1,886,813 |
| May 7, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 538,724 |
| May 6, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 1,235,000 |
| May 5, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 428,000 |
| May 4, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 708,000 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 820,000 |
| Apr 29, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 572,000 |
| Apr 28, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 503,000 |
| Apr 27, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 538,000 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 983,000 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 795,180 |
| Apr 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 134,000 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 245,545 |
| Apr 20, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 610,000 |
| Apr 17, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 509,000 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 548,000 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 392,000 |
| Apr 14, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 341,000 |
| Apr 13, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 413,000 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 658,000 |
| Apr 9, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 450,268 |
| Apr 8, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 372,712 |
| Apr 2, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | -3.70% | 973,724 |
| Apr 1, 2026 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 1,128,806 |
| Mar 31, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 323,000 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 94,000 |
| Mar 27, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 29,000 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 83,000 |
| Mar 25, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 180,000 |
| Mar 24, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 3.91% | 114,000 |
| 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 |