Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.690 | 1.720 | 1.650 | 1.690 | 1.369 | 1,671,000 |
| 2024-05-13 | 1.740 | 1.740 | 1.670 | 1.700 | 1.377 | 2,471,000 |
| 2024-05-10 | 1.780 | 1.780 | 1.740 | 1.750 | 1.418 | 1,124,000 |
| 2024-05-09 | 1.770 | 1.840 | 1.770 | 1.780 | 1.442 | 2,143,000 |
| 2024-05-08 | 1.750 | 1.820 | 1.720 | 1.760 | 1.426 | 3,478,000 |
| 2024-05-07 | 1.620 | 1.800 | 1.600 | 1.740 | 1.409 | 7,736,600 |
| 2024-05-06 | 1.550 | 1.640 | 1.540 | 1.600 | 1.296 | 2,176,000 |
| 2024-05-03 | 1.520 | 1.570 | 1.500 | 1.550 | 1.256 | 1,109,000 |
| 2024-05-02 | 1.520 | 1.580 | 1.510 | 1.530 | 1.239 | 3,571,000 |
| 2024-04-30 | 1.550 | 1.620 | 1.500 | 1.520 | 1.231 | 1,366,064 |
| 2024-04-29 | 1.550 | 1.560 | 1.530 | 1.550 | 1.256 | 2,143,000 |
| 2024-04-26 | 1.550 | 1.570 | 1.530 | 1.550 | 1.256 | 1,440,000 |
| 2024-04-25 | 1.500 | 1.560 | 1.500 | 1.550 | 1.256 | 463,000 |
| 2024-04-24 | 1.510 | 1.540 | 1.500 | 1.530 | 1.239 | 631,000 |
| 2024-04-23 | 1.530 | 1.570 | 1.510 | 1.530 | 1.239 | 897,649 |
| 2024-04-22 | 1.520 | 1.570 | 1.520 | 1.520 | 1.231 | 751,000 |
| 2024-04-19 | 1.570 | 1.570 | 1.510 | 1.520 | 1.231 | 518,000 |
| 2024-04-18 | 1.520 | 1.570 | 1.520 | 1.570 | 1.272 | 779,000 |
| 2024-04-17 | 1.500 | 1.520 | 1.490 | 1.520 | 1.231 | 592,000 |
| 2024-04-16 | 1.530 | 1.530 | 1.450 | 1.490 | 1.207 | 633,000 |
| 2024-04-15 | 1.540 | 1.550 | 1.500 | 1.530 | 1.239 | 578,240 |
| 2024-04-12 | 1.530 | 1.550 | 1.520 | 1.540 | 1.247 | 507,000 |
| 2024-04-11 | 1.570 | 1.570 | 1.520 | 1.550 | 1.256 | 553,000 |
| 2024-04-10 | 1.610 | 1.620 | 1.550 | 1.570 | 1.272 | 794,010 |
| 2024-04-09 | 1.610 | 1.640 | 1.580 | 1.610 | 1.304 | 515,000 |
| 2024-04-08 | 1.580 | 1.640 | 1.580 | 1.620 | 1.312 | 721,000 |
| 2024-04-05 | 1.560 | 1.600 | 1.500 | 1.590 | 1.288 | 1,144,300 |
| 2024-04-03 | 1.580 | 1.590 | 1.530 | 1.580 | 1.280 | 1,017,000 |
| 2024-04-02 | 1.630 | 1.660 | 1.580 | 1.590 | 1.288 | 1,020,000 |
| 2024-03-28 | 1.700 | 1.710 | 1.630 | 1.630 | 1.320 | 2,210,332 |
| 2024-03-27 | 1.750 | 1.770 | 1.700 | 1.710 | 1.385 | 646,000 |
| 2024-03-26 | 1.780 | 1.790 | 1.750 | 1.760 | 1.426 | 541,000 |
| 2024-03-25 | 1.780 | 1.780 | 1.730 | 1.760 | 1.426 | 754,000 |
| 2024-03-22 | 1.780 | 1.810 | 1.760 | 1.780 | 1.442 | 511,000 |
| 2024-03-21 | 1.820 | 1.880 | 1.800 | 1.800 | 1.458 | 867,071 |
| 2024-03-20 | 1.800 | 1.840 | 1.770 | 1.820 | 1.474 | 577,000 |
| 2024-03-19 | 1.840 | 1.850 | 1.790 | 1.800 | 1.458 | 937,000 |
| 2024-03-18 | 1.790 | 1.870 | 1.730 | 1.840 | 1.490 | 1,750,439 |
| 2024-03-15 | 1.900 | 1.910 | 1.760 | 1.790 | 1.450 | 3,776,407 |
| 2024-03-14 | 1.920 | 1.950 | 1.880 | 1.910 | 1.547 | 849,984 |
| 2024-03-13 | 1.960 | 1.970 | 1.910 | 1.950 | 1.580 | 600,000 |
| 2024-03-12 | 1.930 | 1.990 | 1.910 | 1.990 | 1.612 | 841,500 |
| 2024-03-11 | 1.900 | 1.960 | 1.900 | 1.930 | 1.563 | 749,000 |
| 2024-03-08 | 1.910 | 1.940 | 1.890 | 1.910 | 1.547 | 574,000 |
| 2024-03-07 | 1.890 | 1.940 | 1.880 | 1.890 | 1.531 | 495,903 |
| 2024-03-06 | 1.860 | 1.930 | 1.860 | 1.890 | 1.531 | 718,000 |
| 2024-03-05 | 2.000 | 2.020 | 1.860 | 1.910 | 1.547 | 2,287,000 |
| 2024-03-04 | 2.030 | 2.050 | 1.950 | 2.020 | 1.636 | 1,073,000 |
| 2024-03-01 | 2.000 | 2.040 | 1.970 | 2.030 | 1.644 | 1,659,000 |
| 2024-02-29 | 1.940 | 2.020 | 1.940 | 2.000 | 1.620 | 721,000 |
| 2024-02-28 | 2.010 | 2.060 | 1.950 | 1.970 | 1.596 | 1,092,650 |
| 2024-02-27 | 2.030 | 2.040 | 1.970 | 2.040 | 1.652 | 713,000 |
| 2024-02-26 | 2.010 | 2.040 | 1.990 | 2.000 | 1.620 | 692,000 |
| 2024-02-23 | 1.960 | 2.040 | 1.950 | 2.020 | 1.636 | 1,513,246 |
| 2024-02-22 | 1.970 | 1.990 | 1.930 | 1.990 | 1.612 | 1,009,000 |
| 2024-02-21 | 1.970 | 2.040 | 1.960 | 1.970 | 1.596 | 2,943,000 |
| 2024-02-20 | 1.960 | 1.960 | 1.900 | 1.950 | 1.580 | 703,567 |
| 2024-02-19 | 2.040 | 2.040 | 1.940 | 1.950 | 1.580 | 730,950 |
| 2024-02-16 | 1.970 | 2.060 | 1.920 | 2.040 | 1.652 | 1,341,500 |
| 2024-02-15 | 1.940 | 1.950 | 1.910 | 1.950 | 1.580 | 424,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-22 | 0.3800 HKD |
| 2022-09-19 | 0.0800 HKD |
| 2021-09-13 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.