Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 1,611,000 |
| 2025-10-27 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 140,580 |
| 2025-10-24 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 153,171 |
| 2025-10-23 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 372,335 |
| 2025-10-22 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 117,450 |
| 2025-10-21 | 1.460 | 1.460 | 1.420 | 1.430 | 1.430 | 641,358 |
| 2025-10-20 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 302,978 |
| 2025-10-17 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 1,368,000 |
| 2025-10-16 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 117,000 |
| 2025-10-15 | 1.450 | 1.490 | 1.440 | 1.450 | 1.450 | 645,552 |
| 2025-10-14 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 513,000 |
| 2025-10-13 | 1.490 | 1.490 | 1.410 | 1.470 | 1.470 | 1,373,000 |
| 2025-10-10 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 214,000 |
| 2025-10-09 | 1.520 | 1.520 | 1.470 | 1.500 | 1.500 | 497,923 |
| 2025-10-08 | 1.480 | 1.530 | 1.480 | 1.500 | 1.500 | 222,000 |
| 2025-10-06 | 1.490 | 1.540 | 1.490 | 1.520 | 1.520 | 303,000 |
| 2025-10-03 | 1.500 | 1.560 | 1.480 | 1.500 | 1.500 | 700,724 |
| 2025-10-02 | 1.540 | 1.540 | 1.470 | 1.500 | 1.500 | 1,653,559 |
| 2025-09-30 | 1.540 | 1.580 | 1.500 | 1.550 | 1.550 | 4,124,000 |
| 2025-09-29 | 1.430 | 1.550 | 1.420 | 1.540 | 1.540 | 4,213,903 |
| 2025-09-26 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 149,000 |
| 2025-09-25 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 238,000 |
| 2025-09-24 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 497,768 |
| 2025-09-23 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 225,000 |
| 2025-09-22 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 415,000 |
| 2025-09-19 | 1.480 | 1.530 | 1.450 | 1.460 | 1.460 | 672,288 |
| 2025-09-18 | 1.460 | 1.550 | 1.450 | 1.480 | 1.480 | 3,039,848 |
| 2025-09-17 | 1.440 | 1.500 | 1.420 | 1.470 | 1.470 | 1,451,200 |
| 2025-09-16 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 1,063,178 |
| 2025-09-15 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 356,211 |
| 2025-09-12 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 880,000 |
| 2025-09-11 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 410,448 |
| 2025-09-10 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 321,000 |
| 2025-09-09 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 496,180 |
| 2025-09-08 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 352,000 |
| 2025-09-05 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 614,000 |
| 2025-09-04 | 1.470 | 1.470 | 1.410 | 1.440 | 1.440 | 406,000 |
| 2025-09-03 | 1.430 | 1.470 | 1.430 | 1.440 | 1.440 | 537,000 |
| 2025-09-02 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 350,000 |
| 2025-09-01 | 1.440 | 1.470 | 1.430 | 1.470 | 1.470 | 517,000 |
| 2025-08-29 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 611,000 |
| 2025-08-28 | 1.490 | 1.530 | 1.470 | 1.470 | 1.470 | 1,062,684 |
| 2025-08-27 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 651,000 |
| 2025-08-26 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 1,210,889 |
| 2025-08-25 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 835,342 |
| 2025-08-22 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 735,000 |
| 2025-08-21 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 1,233,235 |
| 2025-08-20 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 2,362,000 |
| 2025-08-19 | 1.470 | 1.520 | 1.360 | 1.420 | 1.420 | 16,497,000 |
| 2025-08-18 | 1.590 | 1.630 | 1.460 | 1.470 | 1.470 | 7,878,110 |
| 2025-08-15 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 1,086,000 |
| 2025-08-14 | 1.600 | 1.650 | 1.600 | 1.630 | 1.630 | 1,062,000 |
| 2025-08-13 | 1.620 | 1.640 | 1.590 | 1.600 | 1.600 | 595,042 |
| 2025-08-12 | 1.620 | 1.640 | 1.600 | 1.620 | 1.620 | 560,000 |
| 2025-08-11 | 1.580 | 1.650 | 1.560 | 1.650 | 1.650 | 1,051,179 |
| 2025-08-08 | 1.600 | 1.640 | 1.560 | 1.580 | 1.580 | 724,175 |
| 2025-08-07 | 1.610 | 1.610 | 1.580 | 1.590 | 1.590 | 976,255 |
| 2025-08-06 | 1.530 | 1.660 | 1.510 | 1.640 | 1.640 | 2,544,957 |
| 2025-08-05 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 959,456 |
| 2025-08-04 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 1,700,136 |
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.