Hong Kong Technology Venture Company Limited (HKTVY)
OTCMKTS
· Delayed Price · Currency is USD
4.190
+0.690 (19.71%)
May 27, 2025, 4:00 PM EDT
HKTVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 66 |
| May 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -16.47% | 307 |
| May 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 264 |
| May 22, 2025 | 6.15 | 6.15 | 4.19 | 4.19 | 3.40 | -31.65% | 1,171 |
| May 21, 2025 | 6.13 | 6.13 | 4.70 | 6.13 | 4.97 | 13.62% | 1,191 |
| May 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.37 | - | 2 |
| May 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.37 | - | - |
| May 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.37 | - | 1 |
| May 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.37 | - | 115 |
| May 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.37 | - | 2 |
| May 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.37 | - | 6 |
| May 12, 2025 | 5.40 | 5.40 | 4.53 | 5.40 | 4.37 | 7.68% | 408 |
| May 9, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.06 | - | 20 |
| May 8, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.06 | - | 63 |
| May 7, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.06 | - | 1 |
| May 6, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.06 | - | - |
| May 5, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.06 | - | 1 |
| May 2, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.06 | - | 105 |
| May 1, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.06 | - | 1 |
| Apr 30, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.06 | -4.41% | 670 |
| Apr 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 4.25 | - | 7 |
| Apr 28, 2025 | 5.25 | 5.25 | 5.24 | 5.24 | 4.25 | 3.74% | 2,028 |
| Apr 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.10 | - | 97 |
| Apr 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.10 | - | 20 |
| Apr 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.10 | - | - |
| Apr 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.10 | - | 90 |
| Apr 21, 2025 | 4.39 | 5.06 | 4.39 | 5.05 | 4.10 | -0.36% | 1,309 |
| Apr 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.11 | - | 56 |
| Apr 16, 2025 | 4.86 | 5.07 | 4.86 | 5.07 | 4.11 | 23.66% | 4,494 |
| Apr 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.32 | - | - |
| Apr 14, 2025 | 3.46 | 4.10 | 3.46 | 4.10 | 3.32 | 2.50% | 1,964 |
| Apr 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.24 | - | - |
| Apr 10, 2025 | 4.03 | 4.05 | 4.00 | 4.00 | 3.24 | 0.25% | 3,706 |
| Apr 9, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.23 | - | 1 |
| Apr 8, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.23 | - | 2 |
| Apr 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.23 | -5.00% | 1,179 |
| Apr 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.40 | - | 63 |
| Apr 3, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 3.40 | 10.53% | 5,743 |
| Apr 2, 2025 | 4.10 | 4.10 | 3.42 | 3.80 | 3.08 | 0.53% | 9,086 |
| Apr 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.06 | - | 26 |
| Mar 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.06 | 3.56% | 3,015 |
| Mar 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 2.96 | -2.67% | 1,005 |
| Mar 27, 2025 | 3.74 | 3.76 | 3.73 | 3.75 | 3.04 | 8.70% | 13,978 |
| Mar 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 2.80 | 15.00% | 470 |
| Mar 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.43 | - | - |
| Mar 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.43 | - | - |
| Mar 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.43 | - | 25 |
| Mar 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.43 | - | - |