Hong Kong Television Network Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.980	1.980	1.900	1.970	1.596	531,000
2024-02-09	1.940	1.980	1.910	1.980	1.604	227,000
2024-02-08	1.900	1.980	1.900	1.950	1.580	622,000
2024-02-07	1.950	2.010	1.900	1.910	1.547	1,095,597
2024-02-06	1.860	1.960	1.860	1.950	1.580	708,000
2024-02-05	1.880	1.900	1.840	1.850	1.499	762,300
2024-02-02	1.960	1.970	1.870	1.910	1.547	1,188,000
2024-02-01	1.900	1.970	1.900	1.910	1.547	621,000
2024-01-31	1.980	1.980	1.900	1.910	1.547	793,000
2024-01-30	2.050	2.050	1.970	1.970	1.596	891,000
2024-01-29	2.050	2.110	2.030	2.060	1.669	931,000
2024-01-26	2.110	2.140	2.040	2.050	1.661	1,237,000
2024-01-25	2.090	2.130	2.040	2.110	1.709	1,314,000
2024-01-24	1.980	2.100	1.980	2.090	1.693	2,913,000
2024-01-23	1.880	2.000	1.880	1.980	1.604	1,479,000
2024-01-22	1.960	1.970	1.860	1.920	1.555	3,691,349
2024-01-19	1.950	2.000	1.950	1.980	1.604	1,455,000
2024-01-18	1.980	2.020	1.930	1.940	1.571	2,228,000
2024-01-17	2.080	2.080	1.960	1.980	1.604	6,083,000
2024-01-16	2.060	2.100	1.980	2.080	1.685	4,026,000
2024-01-15	2.100	2.140	2.030	2.080	1.685	2,263,908
2024-01-12	2.250	2.250	2.100	2.110	1.709	3,787,000
2024-01-11	2.230	2.280	2.220	2.260	1.831	1,699,000
2024-01-10	2.290	2.300	2.220	2.240	1.814	2,444,000
2024-01-09	2.330	2.380	2.300	2.300	1.863	1,245,000
2024-01-08	2.440	2.440	2.310	2.320	1.879	3,776,297
2024-01-05	2.480	2.510	2.450	2.460	1.993	1,585,000
2024-01-04	2.560	2.560	2.400	2.510	2.033	3,542,181
2024-01-03	2.600	2.600	2.560	2.600	2.106	999,000
2024-01-02	2.650	2.660	2.580	2.600	2.106	1,488,000
2023-12-29	2.590	2.670	2.550	2.650	2.147	2,581,401
2023-12-28	2.410	2.660	2.410	2.590	2.098	4,848,000
2023-12-27	2.420	2.470	2.400	2.430	1.968	1,014,000
2023-12-22	2.510	2.510	2.420	2.430	1.968	2,889,000
2023-12-21	2.450	2.520	2.450	2.490	2.017	899,474
2023-12-20	2.540	2.540	2.470	2.500	2.025	2,027,000
2023-12-19	2.590	2.600	2.490	2.500	2.025	3,002,000
2023-12-18	2.590	2.650	2.570	2.620	2.122	2,077,000
2023-12-15	2.510	2.720	2.510	2.610	2.114	7,094,000
2023-12-14	2.520	2.550	2.480	2.500	2.025	2,379,750
2023-12-13	2.580	2.580	2.460	2.490	2.017	2,618,000
2023-12-12	2.490	2.620	2.460	2.580	2.090	7,066,300
2023-12-11	2.530	2.530	2.380	2.490	2.017	8,307,000
2023-12-08	2.680	2.730	2.450	2.470	2.001	9,524,000
2023-12-07	2.730	2.730	2.550	2.620	2.122	13,249,230
2023-12-06	2.490	2.890	2.420	2.740	2.219	34,634,800
2023-12-05	2.580	2.670	2.390	2.420	1.960	16,939,285
2023-12-04	2.660	2.950	2.530	2.560	2.074	32,653,000
2023-12-01	2.590	3.000	2.560	2.640	2.138	48,773,000
2023-11-30	2.580	2.580	2.470	2.470	2.001	15,572,154
2023-11-29	2.600	2.600	2.500	2.520	2.041	3,095,000
2023-11-28	2.720	2.720	2.570	2.600	2.106	2,211,531
2023-11-27	2.700	2.720	2.600	2.650	2.147	1,346,000
2023-11-24	2.700	2.730	2.640	2.640	2.138	1,315,000
2023-11-23	2.620	2.700	2.560	2.680	2.171	2,792,000
2023-11-22	2.700	2.700	2.560	2.590	2.098	5,159,000
2023-11-21	2.740	2.800	2.700	2.720	2.203	2,528,019
2023-11-20	2.760	2.790	2.630	2.770	2.244	1,728,000
2023-11-17	2.850	2.850	2.740	2.760	2.236	1,269,000
2023-11-16	2.900	2.920	2.850	2.850	2.309	899,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.