Hong Kong Technology Venture Company Limited (1137.HK) HKSE
1.39
-0.01(-0.71%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.39
-0.01(-0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.39 | 1.39 | 1.39 | 1.4 | 1.37 | 461,000 |
| March 12, 2026 | 1.37 | 1.4 | 1.4 | 1.4 | 1.37 | 90,724 |
| March 11, 2026 | 1.38 | 1.39 | 1.39 | 1.4 | 1.37 | 171,000 |
| March 10, 2026 | 1.37 | 1.39 | 1.39 | 1.41 | 1.37 | 93,000 |
| March 09, 2026 | 1.4 | 1.39 | 1.39 | 1.4 | 1.36 | 337,000 |
| March 06, 2026 | 1.38 | 1.4 | 1.4 | 1.41 | 1.38 | 67,000 |
| March 05, 2026 | 1.39 | 1.39 | 1.39 | 1.41 | 1.39 | 179,000 |
| March 04, 2026 | 1.39 | 1.39 | 1.39 | 1.42 | 1.38 | 105,603 |
| March 03, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.39 | 427,000 |
| March 02, 2026 | 1.41 | 1.43 | 1.43 | 1.44 | 1.41 | 413,000 |
| February 27, 2026 | 1.44 | 1.45 | 1.45 | 1.45 | 1.42 | 218,000 |
| February 26, 2026 | 1.42 | 1.45 | 1.45 | 1.45 | 1.42 | 242,000 |
| February 25, 2026 | 1.42 | 1.45 | 1.45 | 1.46 | 1.42 | 276,000 |
| February 24, 2026 | 1.44 | 1.46 | 1.46 | 1.46 | 1.43 | 606,536 |
| February 23, 2026 | 1.39 | 1.44 | 1.44 | 1.45 | 1.39 | 801,468 |
| February 20, 2026 | 1.41 | 1.41 | 0 | 1.44 | 1.4 | 237,000 |
| February 16, 2026 | 1.4 | 1.41 | 0 | 1.42 | 1.37 | 315,000 |
| February 13, 2026 | 1.38 | 1.38 | 0 | 1.4 | 1.38 | 260,000 |
| February 12, 2026 | 1.41 | 1.4 | 0 | 1.41 | 1.38 | 304,000 |
| February 11, 2026 | 1.4 | 1.41 | 0 | 1.41 | 1.4 | 196,000 |
| February 10, 2026 | 1.42 | 1.4 | 0 | 1.42 | 1.4 | 81,448 |
| February 09, 2026 | 1.4 | 1.42 | 0 | 1.42 | 1.4 | 232,000 |
| February 06, 2026 | 1.43 | 1.42 | 0 | 1.43 | 1.4 | 354,000 |
| February 05, 2026 | 1.4 | 1.43 | 0 | 1.44 | 1.4 | 166,000 |
| February 04, 2026 | 1.4 | 1.4 | 0 | 1.42 | 1.4 | 181,000 |
| February 03, 2026 | 1.4 | 1.42 | 0 | 1.42 | 1.39 | 161,000 |
| February 02, 2026 | 1.42 | 1.42 | 0 | 1.43 | 1.39 | 536,109 |
| January 30, 2026 | 1.42 | 1.43 | 0 | 1.44 | 1.4 | 489,000 |
| January 29, 2026 | 1.44 | 1.42 | 0 | 1.44 | 1.41 | 332,000 |
| January 28, 2026 | 1.42 | 1.44 | 0 | 1.44 | 1.42 | 330,000 |
| January 27, 2026 | 1.45 | 1.42 | 0 | 1.48 | 1.42 | 866,234 |
| January 26, 2026 | 1.36 | 1.45 | 0 | 1.46 | 1.35 | 1.51M |
| January 23, 2026 | 1.37 | 1.38 | 0 | 1.39 | 1.36 | 265,000 |
| January 22, 2026 | 1.36 | 1.36 | 0 | 1.38 | 1.35 | 194,000 |
| January 21, 2026 | 1.37 | 1.38 | 0 | 1.38 | 1.36 | 330,000 |
| January 20, 2026 | 1.37 | 1.39 | 0 | 1.39 | 1.37 | 49,000 |
| January 19, 2026 | 1.37 | 1.39 | 0 | 1.39 | 1.37 | 191,000 |
| January 16, 2026 | 1.37 | 1.38 | 0 | 1.39 | 1.37 | 115,000 |
| January 15, 2026 | 1.38 | 1.38 | 0 | 1.4 | 1.37 | 396,089 |
| January 14, 2026 | 1.39 | 1.37 | 0 | 1.39 | 1.37 | 461,448 |
| January 13, 2026 | 1.39 | 1.37 | 0 | 1.39 | 1.37 | 175,000 |
| January 12, 2026 | 1.41 | 1.38 | 0 | 1.41 | 1.38 | 338,000 |
| January 09, 2026 | 1.38 | 1.4 | 0 | 1.4 | 1.38 | 121,128 |
| January 08, 2026 | 1.39 | 1.38 | 0 | 1.39 | 1.37 | 113,000 |
| January 07, 2026 | 1.39 | 1.4 | 0 | 1.4 | 1.38 | 308,000 |
| January 06, 2026 | 1.4 | 1.39 | 0 | 1.42 | 1.38 | 383,000 |
| January 05, 2026 | 1.4 | 1.38 | 0 | 1.42 | 1.38 | 139,358 |
| January 02, 2026 | 1.4 | 1.39 | 0 | 1.4 | 1.38 | 258,545 |
| December 31, 2025 | 1.36 | 1.4 | 0 | 1.41 | 1.36 | 106,000 |
| December 30, 2025 | 1.4 | 1.38 | 0 | 1.4 | 1.38 | 103,000 |
| December 29, 2025 | 1.41 | 1.4 | 0 | 1.41 | 1.38 | 312,000 |
| December 24, 2025 | 1.39 | 1.41 | 0 | 1.41 | 1.38 | 261,840 |
| December 23, 2025 | 1.39 | 1.4 | 0 | 1.41 | 1.39 | 133,000 |
| December 22, 2025 | 1.39 | 1.39 | 0 | 1.41 | 1.39 | 348,581 |
| December 19, 2025 | 1.4 | 1.39 | 0 | 1.42 | 1.39 | 278,000 |
| December 18, 2025 | 1.41 | 1.4 | 0 | 1.42 | 1.39 | 340,716 |
| December 17, 2025 | 1.42 | 1.41 | 0 | 1.42 | 1.4 | 214,000 |
| December 16, 2025 | 1.44 | 1.43 | 0 | 1.46 | 1.41 | 180,000 |
| December 15, 2025 | 1.43 | 1.44 | 0 | 1.46 | 1.4 | 816,000 |
| December 12, 2025 | 1.39 | 1.39 | 0 | 1.41 | 1.39 | 353,000 |