Hong Kong Technology Venture Company Limited - 1137.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	1.5	1.51	1.51	1.53	1.5	357,000
November 19, 2025	1.49	1.5	1.5	1.51	1.49	199,000
November 18, 2025	1.44	1.51	1.51	1.55	1.44	1.79M
November 17, 2025	1.43	1.44	1.44	1.45	1.42	261,000
November 14, 2025	1.47	1.44	1.44	1.48	1.43	947,000
November 13, 2025	1.53	1.47	1.47	1.54	1.47	1.64M
November 12, 2025	1.5	1.53	1.53	1.55	1.5	2.66M
November 11, 2025	1.46	1.49	1.49	1.52	1.45	1.03M
November 10, 2025	1.43	1.45	1.45	1.47	1.43	1.31M
November 07, 2025	1.42	1.43	1.43	1.44	1.42	89,000
November 06, 2025	1.44	1.44	1.44	1.45	1.41	209,000
November 05, 2025	1.41	1.44	1.44	1.44	1.41	814,000
November 04, 2025	1.42	1.43	1.43	1.43	1.42	279,000
November 03, 2025	1.43	1.42	1.42	1.45	1.42	180,166
October 31, 2025	1.44	1.43	1.43	1.45	1.43	392,903
October 30, 2025	1.42	1.42	1.42	1.45	1.41	328,000
October 28, 2025	1.45	1.45	1.45	1.46	1.42	2.41M
October 27, 2025	1.42	1.45	1.45	1.45	1.42	140,580
October 24, 2025	1.42	1.42	1.42	1.44	1.42	153,171
October 23, 2025	1.42	1.42	1.42	1.44	1.42	372,335
October 22, 2025	1.44	1.43	1.43	1.44	1.42	117,450
October 21, 2025	1.46	1.43	1.43	1.46	1.42	641,358
October 20, 2025	1.45	1.43	1.43	1.45	1.43	302,978
October 17, 2025	1.45	1.45	1.45	1.45	1.41	1.37M
October 16, 2025	1.44	1.45	1.45	1.47	1.44	118,000
October 15, 2025	1.45	1.45	1.45	1.49	1.44	645,552
October 14, 2025	1.45	1.45	1.45	1.47	1.43	513,000
October 13, 2025	1.49	1.47	1.47	1.49	1.41	1.37M
October 10, 2025	1.48	1.49	1.49	1.49	1.47	224,000
October 09, 2025	1.52	1.5	1.5	1.52	1.47	499,923
October 08, 2025	1.48	1.5	1.5	1.53	1.48	226,000
October 06, 2025	1.49	1.52	1.52	1.54	1.49	303,000
October 03, 2025	1.5	1.5	1.5	1.56	1.48	703,724
October 02, 2025	1.54	1.5	1.5	1.54	1.47	1.66M
September 30, 2025	1.54	1.55	1.55	1.58	1.5	4.12M
September 29, 2025	1.43	1.54	1.54	1.55	1.42	4.22M
September 26, 2025	1.41	1.42	1.42	1.43	1.41	150,000
September 25, 2025	1.43	1.43	1.43	1.44	1.41	238,000
September 24, 2025	1.44	1.43	1.43	1.44	1.41	498,768
September 23, 2025	1.43	1.44	1.44	1.44	1.42	227,000
September 22, 2025	1.45	1.45	1.45	1.46	1.43	417,000
September 19, 2025	1.48	1.46	1.46	1.53	1.45	674,000
September 18, 2025	1.46	1.48	1.48	1.55	1.45	3.04M
September 17, 2025	1.44	1.47	1.47	1.5	1.42	1.45M
September 16, 2025	1.45	1.43	1.43	1.46	1.43	1.07M
September 15, 2025	1.45	1.45	1.45	1.45	1.42	357,211
September 12, 2025	1.44	1.44	1.44	1.45	1.43	875,000
September 11, 2025	1.43	1.44	1.44	1.45	1.42	413,448
September 10, 2025	1.46	1.45	1.45	1.46	1.43	321,000
September 09, 2025	1.43	1.45	1.45	1.45	1.42	496,180
September 08, 2025	1.45	1.43	1.43	1.45	1.41	351,000
September 05, 2025	1.42	1.43	1.43	1.45	1.42	570,000
September 04, 2025	1.47	1.44	1.44	1.47	1.41	407,000
September 03, 2025	1.47	1.44	1.44	1.47	1.43	544,000
September 02, 2025	1.46	1.45	1.45	1.47	1.45	358,000
September 01, 2025	1.44	1.47	1.47	1.47	1.43	520,000
August 29, 2025	1.47	1.44	1.44	1.47	1.44	612,000
August 28, 2025	1.49	1.47	1.47	1.53	1.47	1.06M
August 27, 2025	1.49	1.49	1.49	1.5	1.47	652,000
August 26, 2025	1.47	1.49	1.49	1.5	1.46	1.21M

Hong Kong Technology Venture Company Limited (1137.HK) HKSE