Hong Kong Technology Venture Company Limited (HKTVY)
OTCMKTS
· Delayed Price · Currency is USD
4.050
+0.550 (15.71%)
Jun 25, 2025, 8:00 PM EDT
HKTVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 18, 2025 | 3.88 | 3.88 | 3.50 | 3.50 | 3.50 | -13.58% | 571 |
| Jun 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.71% | 2,498 |
| Jun 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 8.42% | 276 |
| Jun 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.11% | 151 |
| Jun 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2 |
| Jun 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1 |
| Jun 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,501 |
| Jun 5, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -4.04% | 344 |
| Jun 4, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 24 |
| Jun 3, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 81 |
| Jun 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 6.00% | 600 |
| 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 |