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

1.30

-0.05(-3.70%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.32	1.3	1.3	1.32	1.25	971,724
April 01, 2026	1.3	1.35	1.35	1.38	1.28	1.13M
March 31, 2026	1.29	1.3	1.3	1.31	1.27	324,000
March 30, 2026	1.31	1.31	1.31	1.32	1.3	94,000
March 27, 2026	1.31	1.33	1.33	1.35	1.31	29,000
March 26, 2026	1.37	1.35	1.35	1.37	1.33	84,000
March 25, 2026	1.33	1.36	1.36	1.37	1.32	181,000
March 24, 2026	1.33	1.33	1.33	1.35	1.3	115,000
March 23, 2026	1.32	1.28	1.28	1.34	1.28	510,000
March 20, 2026	1.35	1.33	1.33	1.36	1.33	314,000
March 19, 2026	1.36	1.35	1.35	1.37	1.35	356,663
March 18, 2026	1.38	1.36	1.36	1.38	1.36	396,000
March 17, 2026	1.37	1.37	1.37	1.4	1.37	1.21M
March 16, 2026	1.39	1.4	1.4	1.4	1.37	230,261
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