Hong Kong Technology Venture Company Limited (HKG:1137)
Hong Kong
· Delayed Price · Currency is HKD 1.090
-0.020 (-1.80%)
Apr 29, 2026, 4:08 PM HKT
HKG:1137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 572,000 |
| Apr 28, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 503,000 |
| Apr 27, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 538,000 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 983,000 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 795,180 |
| Apr 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 134,000 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 245,545 |
| Apr 20, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 610,000 |
| Apr 17, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 509,000 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 548,000 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 392,000 |
| Apr 14, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 341,000 |
| Apr 13, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 413,000 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 658,000 |
| Apr 9, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 450,268 |
| Apr 8, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 372,712 |
| Apr 2, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | -3.70% | 973,724 |
| Apr 1, 2026 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 1,128,806 |
| Mar 31, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 323,000 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 94,000 |
| Mar 27, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 29,000 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 83,000 |
| Mar 25, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 180,000 |
| Mar 24, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 3.91% | 114,000 |
| Mar 23, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 501,000 |
| Mar 20, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 304,000 |
| Mar 19, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 354,663 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 366,000 |
| Mar 17, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 1,197,000 |
| Mar 16, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 229,261 |
| Mar 13, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 462,000 |
| Mar 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 89,724 |
| Mar 11, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 168,000 |
| Mar 10, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 206,545 |
| 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 |