Hong Kong Technology Venture Company Limited (HKG:1137)
Hong Kong · Delayed Price · Currency is HKD 1.200
-0.020 (-1.64%)
Apr 16, 2026, 4:08 PM HKT
HKG:1137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | - | -0.82% | 499,000 |
| 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 |
| 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 |