Hong Kong Technology Venture Company Limited (HKTVY)
OTCMKTS · Delayed Price · Currency is USD
3.710
0.00 (0.00%)
Oct 5, 2025, 8:00 PM EDT
HKTVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Oct 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Oct 3, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Oct 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Oct 1, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Sep 30, 2025 | 4.31 | 4.31 | 3.70 | 3.71 | 3.71 | 0.54% | 2,527 |
| Sep 29, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 15 |
| Sep 26, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 25, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 4 |
| Sep 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 19, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 50 |
| Sep 18, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 17, 2025 | 3.65 | 3.69 | 3.60 | 3.69 | 3.69 | 1.65% | 708 |
| Sep 16, 2025 | 3.62 | 3.90 | 3.62 | 3.63 | 3.63 | 1.68% | 1,048 |
| Sep 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 11, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 155 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 2,001 |
| Sep 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | 391 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -15.46% | 988 |
| Sep 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 87 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 6 |
| Aug 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 13 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 4 |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 15.00% | 1,885 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 64 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -11.33% | 200 |
| Aug 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 11 |
| Aug 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 5 |
| Aug 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | 631 |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 30, 2025 | 3.66 | 4.00 | 3.66 | 4.00 | 4.00 | -5.21% | 459 |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 9 |