Hong Kong Television Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.060	1.080	1.060	1.070	1.070	146,000
2026-07-24	1.060	1.080	1.060	1.060	1.060	110,000
2026-07-23	1.050	1.070	1.050	1.060	1.060	193,895
2026-07-22	1.070	1.070	1.050	1.070	1.070	33,685
2026-07-21	1.050	1.070	1.050	1.050	1.050	67,000
2026-07-20	1.050	1.070	1.040	1.070	1.070	408,000
2026-07-17	1.070	1.080	1.050	1.070	1.070	144,000
2026-07-16	1.080	1.080	1.060	1.080	1.080	212,000
2026-07-15	1.090	1.090	1.070	1.080	1.080	873,000
2026-07-14	1.050	1.070	1.050	1.070	1.070	144,000
2026-07-13	1.100	1.100	1.030	1.040	1.040	358,000
2026-07-10	1.070	1.090	1.060	1.090	1.090	227,000
2026-07-09	1.050	1.080	1.050	1.070	1.070	421,000
2026-07-08	1.060	1.080	1.040	1.050	1.050	552,545
2026-07-07	1.070	1.070	1.030	1.050	1.050	481,902
2026-07-06	1.080	1.100	1.080	1.080	1.080	140,000
2026-07-03	1.080	1.080	1.080	1.080	1.080	203,425
2026-07-02	1.080	1.100	1.080	1.080	1.080	112,000
2026-06-30	1.080	1.110	1.070	1.080	1.080	722,000
2026-06-29	1.080	1.090	1.080	1.080	1.080	219,537
2026-06-26	1.080	1.090	1.070	1.080	1.080	911,000
2026-06-25	1.080	1.090	1.070	1.080	1.080	957,000
2026-06-24	1.100	1.100	1.070	1.100	1.100	718,358
2026-06-23	1.160	1.160	1.090	1.090	1.090	478,000
2026-06-22	1.060	1.200	1.060	1.170	1.170	3,950,000
2026-06-18	1.080	1.090	1.010	1.090	1.090	2,293,789
2026-06-17	1.080	1.090	1.070	1.080	1.080	613,000
2026-06-16	1.080	1.090	1.050	1.090	1.090	1,009,000
2026-06-15	1.080	1.090	1.040	1.080	1.080	982,000
2026-06-12	1.010	1.080	1.010	1.080	1.080	2,939,000
2026-06-11	1.010	1.010	0.980	1.000	1.000	273,000
2026-06-10	0.980	1.000	0.980	0.990	0.990	268,000
2026-06-09	0.970	1.000	0.960	0.980	0.980	1,594,641
2026-06-08	1.010	1.010	0.970	0.970	0.970	1,388,000
2026-06-05	1.020	1.050	1.010	1.020	1.020	610,180
2026-06-04	1.060	1.060	1.020	1.020	1.020	903,000
2026-06-03	1.070	1.080	1.050	1.060	1.060	546,000
2026-06-02	1.060	1.080	1.060	1.070	1.070	342,545
2026-06-01	1.080	1.100	1.060	1.060	1.060	618,443
2026-05-29	1.060	1.110	1.050	1.110	1.110	1,161,000
2026-05-28	1.080	1.090	1.070	1.080	1.080	822,000
2026-05-27	1.080	1.090	1.050	1.080	1.080	954,179
2026-05-26	1.090	1.090	1.060	1.060	1.060	429,000
2026-05-22	1.130	1.130	1.070	1.080	1.080	621,000
2026-05-21	1.090	1.130	1.090	1.130	1.130	1,461,000
2026-05-20	1.100	1.110	1.090	1.090	1.090	1,691,000
2026-05-19	1.110	1.110	1.080	1.090	1.090	785,000
2026-05-18	1.130	1.130	1.050	1.100	1.100	1,753,343
2026-05-15	1.090	1.130	1.090	1.130	1.130	1,402,000
2026-05-14	1.080	1.120	1.070	1.110	1.110	1,872,000
2026-05-13	1.110	1.120	1.090	1.110	1.110	1,101,626
2026-05-12	1.080	1.110	1.080	1.110	1.110	1,179,000
2026-05-11	1.140	1.140	1.060	1.090	1.090	1,808,724
2026-05-08	1.080	1.200	1.080	1.140	1.140	1,886,813
2026-05-07	1.060	1.100	1.060	1.080	1.080	538,724
2026-05-06	1.060	1.080	1.050	1.060	1.060	1,235,000
2026-05-05	1.080	1.090	1.050	1.090	1.090	428,000
2026-05-04	1.050	1.080	1.050	1.080	1.080	708,000
2026-04-30	1.090	1.090	1.060	1.080	1.080	820,000
2026-04-29	1.110	1.130	1.080	1.090	1.090	572,000

← NewerPage 2 of 21 · 1,232 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.