Hong Kong Technology Venture Company Limited (HKG:1137)
Hong Kong
· Delayed Price · Currency is HKD 1.390
0.00 (0.00%)
Mar 10, 2026, 9:48 AM HKT
HKG:1137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | - | - | 93,000 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 331,000 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 68,000 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 179,000 |
| Mar 4, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | - | 331,393 |
| Mar 3, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 422,000 |
| Mar 2, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 412,000 |
| Feb 27, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 217,000 |
| Feb 26, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 241,000 |
| Feb 25, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 276,000 |
| Feb 24, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 605,536 |
| Feb 23, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 801,468 |
| Feb 20, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | - | 239,000 |
| Feb 16, 2026 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 314,000 |
| Feb 13, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 257,000 |
| Feb 12, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 302,000 |
| Feb 11, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 195,000 |
| Feb 10, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 81,448 |
| Feb 9, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 232,000 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 353,000 |
| Feb 5, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 166,000 |
| Feb 4, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 181,000 |
| Feb 3, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | - | 160,000 |
| Feb 2, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 536,109 |
| Jan 30, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 489,000 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 326,000 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 330,000 |
| Jan 27, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 853,234 |
| Jan 26, 2026 | 1.36 | 1.46 | 1.35 | 1.45 | 1.45 | 5.07% | 1,507,000 |
| Jan 23, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 235,000 |
| Jan 22, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 193,000 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 330,000 |
| Jan 20, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 49,000 |
| Jan 19, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 191,000 |
| Jan 16, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | - | 115,000 |
| Jan 15, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 396,089 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | 461,448 |
| Jan 13, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 146,000 |
| Jan 12, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 338,000 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 121,128 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 113,000 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 308,000 |
| Jan 6, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 383,000 |
| Jan 5, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 139,358 |
| Jan 2, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 257,545 |
| Dec 31, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 105,000 |
| Dec 30, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 102,000 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 303,000 |
| Dec 24, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 260,840 |
| Dec 23, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 133,000 |
| Dec 22, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 347,581 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 278,000 |
| Dec 18, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 340,716 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 213,000 |
| Dec 16, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 180,000 |
| Dec 15, 2025 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | 3.60% | 816,000 |
| Dec 12, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 353,000 |
| Dec 11, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 340,524 |
| Dec 10, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 78,089 |
| Dec 9, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 467,000 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 253,000 |
| Dec 5, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 133,000 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 145,000 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 195,000 |
| Dec 2, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 82,000 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 52,545 |
| Nov 28, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 102,000 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 26, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 119,634 |
| Nov 25, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 127,000 |
| Nov 24, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 105,000 |
| Nov 21, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -3.97% | 688,000 |
| Nov 20, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 100,000 |
| Nov 19, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 192,000 |
| Nov 18, 2025 | 1.44 | 1.55 | 1.44 | 1.51 | 1.51 | 4.86% | 1,792,140 |
| Nov 17, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | - | 260,000 |
| Nov 14, 2025 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 946,000 |
| Nov 13, 2025 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 1,648,724 |
| Nov 12, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.68% | 2,654,790 |
| Nov 11, 2025 | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | 2.76% | 1,033,545 |
| Nov 10, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 1.40% | 1,304,000 |
| Nov 7, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 89,000 |
| Nov 6, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 209,000 |
| Nov 5, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 813,000 |
| Nov 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 279,000 |
| Nov 3, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 180,166 |
| Oct 31, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 390,903 |
| Oct 30, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 326,000 |
| Oct 28, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 1,611,000 |
| Oct 27, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 140,580 |
| Oct 24, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 153,171 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 372,335 |
| Oct 22, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 117,450 |
| Oct 21, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | - | 641,358 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 302,978 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 1,368,000 |
| Oct 16, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | - | 117,000 |
| Oct 15, 2025 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | - | 645,552 |
| Oct 14, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 513,000 |
| Oct 13, 2025 | 1.49 | 1.49 | 1.41 | 1.47 | 1.47 | -1.34% | 1,373,000 |