Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.360 | 1.460 | 1.350 | 1.450 | 1.450 | 1,507,000 |
| 2026-01-23 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 235,000 |
| 2026-01-22 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 193,000 |
| 2026-01-21 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 330,000 |
| 2026-01-20 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 49,000 |
| 2026-01-19 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 191,000 |
| 2026-01-16 | 1.370 | 1.390 | 1.370 | 1.380 | 1.380 | 115,000 |
| 2026-01-15 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 396,089 |
| 2026-01-14 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 461,448 |
| 2026-01-13 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 146,000 |
| 2026-01-12 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 338,000 |
| 2026-01-09 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 121,128 |
| 2026-01-08 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 113,000 |
| 2026-01-07 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 308,000 |
| 2026-01-06 | 1.400 | 1.420 | 1.380 | 1.390 | 1.390 | 383,000 |
| 2026-01-05 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 139,358 |
| 2026-01-02 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 257,545 |
| 2025-12-31 | 1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 105,000 |
| 2025-12-30 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 102,000 |
| 2025-12-29 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 303,000 |
| 2025-12-24 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 260,840 |
| 2025-12-23 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 133,000 |
| 2025-12-22 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 347,581 |
| 2025-12-19 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 278,000 |
| 2025-12-18 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 340,716 |
| 2025-12-17 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 213,000 |
| 2025-12-16 | 1.440 | 1.460 | 1.410 | 1.430 | 1.430 | 180,000 |
| 2025-12-15 | 1.430 | 1.460 | 1.400 | 1.440 | 1.440 | 816,000 |
| 2025-12-12 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 353,000 |
| 2025-12-11 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 340,524 |
| 2025-12-10 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 78,089 |
| 2025-12-09 | 1.420 | 1.450 | 1.410 | 1.410 | 1.410 | 467,000 |
| 2025-12-08 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 253,000 |
| 2025-12-05 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 133,000 |
| 2025-12-04 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 145,000 |
| 2025-12-03 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 195,000 |
| 2025-12-02 | 1.470 | 1.470 | 1.440 | 1.470 | 1.470 | 82,000 |
| 2025-12-01 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 52,545 |
| 2025-11-28 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 102,000 |
| 2025-11-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-11-26 | 1.490 | 1.500 | 1.460 | 1.480 | 1.480 | 119,634 |
| 2025-11-25 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 127,000 |
| 2025-11-24 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 105,000 |
| 2025-11-21 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 688,000 |
| 2025-11-20 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 357,000 |
| 2025-11-19 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 192,000 |
| 2025-11-18 | 1.440 | 1.550 | 1.440 | 1.510 | 1.510 | 1,792,140 |
| 2025-11-17 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 260,000 |
| 2025-11-14 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 946,000 |
| 2025-11-13 | 1.530 | 1.540 | 1.470 | 1.470 | 1.470 | 1,648,724 |
| 2025-11-12 | 1.500 | 1.550 | 1.500 | 1.530 | 1.530 | 2,654,790 |
| 2025-11-11 | 1.460 | 1.520 | 1.450 | 1.490 | 1.490 | 1,033,545 |
| 2025-11-10 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 1,304,000 |
| 2025-11-07 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 89,000 |
| 2025-11-06 | 1.440 | 1.450 | 1.410 | 1.440 | 1.440 | 209,000 |
| 2025-11-05 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 813,000 |
| 2025-11-04 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 279,000 |
| 2025-11-03 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 180,166 |
| 2025-10-31 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 390,903 |
| 2025-10-30 | 1.420 | 1.450 | 1.410 | 1.420 | 1.420 | 326,000 |
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.