Hong Kong Technology Venture Company Limited (HKTVY)
OTCMKTS
· Delayed Price · Currency is USD
3.730
+0.280 (8.12%)
Mar 27, 2025, 10:08 AM EST
HKTVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.67% | 1,005 |
| Mar 27, 2025 | 3.74 | 3.76 | 3.73 | 3.75 | 3.75 | 8.70% | 13,978 |
| Mar 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 15.00% | 470 |
| Mar 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 25 |
| Mar 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -10.71% | 469 |
| Mar 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Mar 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 11 |
| Mar 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.67% | 1,525 |
| Mar 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 34 |
| Mar 12, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2 |
| Mar 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1 |
| Mar 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Mar 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1 |
| Mar 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Mar 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 18.47% | 100 |
| Mar 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -14.78% | 314 |
| Mar 3, 2025 | 2.71 | 3.12 | 2.67 | 3.12 | 3.12 | 0.58% | 4,166 |
| Feb 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 15 |
| Feb 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 26 |
| Feb 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.06% | 221 |
| Feb 25, 2025 | 3.25 | 3.58 | 3.10 | 3.10 | 3.10 | 0.13% | 1,129 |
| Feb 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 156 |
| Feb 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.80% | 450 |
| Feb 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 1 |
| Feb 18, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -9.85% | 268 |
| Feb 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1 |
| Feb 13, 2025 | 2.62 | 3.25 | 2.62 | 3.25 | 3.25 | -9.22% | 419 |
| Feb 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 18 |
| Feb 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 11 |
| Feb 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 12.44% | 469 |
| Feb 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 8 |
| Feb 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.13% | 2,487 |
| Feb 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1 |
| Jan 30, 2025 | 3.05 | 3.18 | 2.80 | 3.18 | 3.18 | 14.39% | 1,001 |
| Jan 29, 2025 | 3.86 | 3.86 | 2.78 | 2.78 | 2.78 | -18.71% | 900 |
| Jan 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1 |
| Jan 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1 |
| Jan 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 6 |
| Jan 17, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 3.95% | 699 |
| Jan 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |