Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.120 | 1.150 | 1.100 | 1.110 | 1.110 | 503,000 |
| 2026-04-27 | 1.120 | 1.170 | 1.100 | 1.120 | 1.120 | 538,000 |
| 2026-04-24 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 983,000 |
| 2026-04-23 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 795,180 |
| 2026-04-22 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 134,000 |
| 2026-04-21 | 1.200 | 1.210 | 1.170 | 1.180 | 1.180 | 245,545 |
| 2026-04-20 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 610,000 |
| 2026-04-17 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 509,000 |
| 2026-04-16 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 548,000 |
| 2026-04-15 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 392,000 |
| 2026-04-14 | 1.220 | 1.240 | 1.190 | 1.210 | 1.210 | 341,000 |
| 2026-04-13 | 1.230 | 1.250 | 1.200 | 1.230 | 1.230 | 413,000 |
| 2026-04-10 | 1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 658,000 |
| 2026-04-09 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 450,268 |
| 2026-04-08 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 372,712 |
| 2026-04-02 | 1.320 | 1.320 | 1.250 | 1.300 | 1.300 | 973,724 |
| 2026-04-01 | 1.300 | 1.380 | 1.280 | 1.350 | 1.350 | 1,128,806 |
| 2026-03-31 | 1.290 | 1.310 | 1.270 | 1.300 | 1.300 | 323,000 |
| 2026-03-30 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 94,000 |
| 2026-03-27 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 29,000 |
| 2026-03-26 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 83,000 |
| 2026-03-25 | 1.330 | 1.370 | 1.320 | 1.360 | 1.360 | 180,000 |
| 2026-03-24 | 1.330 | 1.350 | 1.300 | 1.330 | 1.330 | 114,000 |
| 2026-03-23 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 501,000 |
| 2026-03-20 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 304,000 |
| 2026-03-19 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 354,663 |
| 2026-03-18 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 366,000 |
| 2026-03-17 | 1.370 | 1.400 | 1.370 | 1.370 | 1.370 | 1,197,000 |
| 2026-03-16 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 229,261 |
| 2026-03-13 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 462,000 |
| 2026-03-12 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 89,724 |
| 2026-03-11 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 168,000 |
| 2026-03-10 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 206,545 |
| 2026-03-09 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 331,000 |
| 2026-03-06 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 68,000 |
| 2026-03-05 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 179,000 |
| 2026-03-04 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 331,393 |
| 2026-03-03 | 1.430 | 1.440 | 1.390 | 1.410 | 1.410 | 422,000 |
| 2026-03-02 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 412,000 |
| 2026-02-27 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 217,000 |
| 2026-02-26 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 241,000 |
| 2026-02-25 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 276,000 |
| 2026-02-24 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 605,536 |
| 2026-02-23 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 801,468 |
| 2026-02-20 | 1.410 | 1.440 | 1.400 | 1.410 | 1.410 | 239,000 |
| 2026-02-16 | 1.400 | 1.420 | 1.370 | 1.410 | 1.410 | 314,000 |
| 2026-02-13 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 257,000 |
| 2026-02-12 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 302,000 |
| 2026-02-11 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 195,000 |
| 2026-02-10 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 81,448 |
| 2026-02-09 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 232,000 |
| 2026-02-06 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 353,000 |
| 2026-02-05 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 166,000 |
| 2026-02-04 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 181,000 |
| 2026-02-03 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 160,000 |
| 2026-02-02 | 1.420 | 1.430 | 1.390 | 1.420 | 1.420 | 536,109 |
| 2026-01-30 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 489,000 |
| 2026-01-29 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 326,000 |
| 2026-01-28 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 330,000 |
| 2026-01-27 | 1.450 | 1.480 | 1.420 | 1.420 | 1.420 | 853,234 |
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.