Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.610 | 1.640 | 1.580 | 1.600 | 1.600 | 1,636,901 |
| 2025-07-31 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 1,203,351 |
| 2025-07-30 | 1.670 | 1.690 | 1.590 | 1.640 | 1.640 | 2,124,238 |
| 2025-07-29 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 1,183,834 |
| 2025-07-28 | 1.740 | 1.750 | 1.690 | 1.710 | 1.710 | 2,367,261 |
| 2025-07-25 | 1.750 | 1.820 | 1.730 | 1.750 | 1.750 | 2,051,285 |
| 2025-07-24 | 1.760 | 1.850 | 1.760 | 1.780 | 1.780 | 2,282,653 |
| 2025-07-23 | 1.910 | 1.910 | 1.770 | 1.800 | 1.800 | 5,994,511 |
| 2025-07-22 | 1.680 | 1.930 | 1.680 | 1.910 | 1.910 | 10,620,806 |
| 2025-07-21 | 1.610 | 1.720 | 1.550 | 1.680 | 1.680 | 3,558,074 |
| 2025-07-18 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 396,000 |
| 2025-07-17 | 1.610 | 1.620 | 1.570 | 1.600 | 1.600 | 762,000 |
| 2025-07-16 | 1.570 | 1.630 | 1.570 | 1.610 | 1.610 | 1,556,000 |
| 2025-07-15 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 722,000 |
| 2025-07-14 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 963,448 |
| 2025-07-11 | 1.540 | 1.570 | 1.520 | 1.540 | 1.540 | 1,187,000 |
| 2025-07-10 | 1.530 | 1.590 | 1.530 | 1.540 | 1.540 | 1,195,000 |
| 2025-07-09 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 1,146,000 |
| 2025-07-08 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 345,000 |
| 2025-07-07 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 1,012,000 |
| 2025-07-04 | 1.530 | 1.570 | 1.510 | 1.520 | 1.520 | 1,375,000 |
| 2025-07-03 | 1.560 | 1.560 | 1.510 | 1.550 | 1.550 | 1,670,000 |
| 2025-07-02 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 775,000 |
| 2025-06-30 | 1.630 | 1.630 | 1.570 | 1.580 | 1.580 | 1,150,447 |
| 2025-06-27 | 1.630 | 1.680 | 1.560 | 1.590 | 1.590 | 4,690,268 |
| 2025-06-26 | 1.570 | 1.590 | 1.530 | 1.550 | 1.550 | 1,338,000 |
| 2025-06-25 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 774,626 |
| 2025-06-24 | 1.540 | 1.620 | 1.540 | 1.610 | 1.610 | 1,499,000 |
| 2025-06-23 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 564,544 |
| 2025-06-20 | 1.520 | 1.550 | 1.520 | 1.530 | 1.530 | 936,817 |
| 2025-06-19 | 1.570 | 1.570 | 1.520 | 1.530 | 1.530 | 918,089 |
| 2025-06-18 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 771,090 |
| 2025-06-17 | 1.650 | 1.650 | 1.560 | 1.600 | 1.600 | 599,108 |
| 2025-06-16 | 1.620 | 1.630 | 1.560 | 1.590 | 1.590 | 2,383,000 |
| 2025-06-13 | 1.580 | 1.630 | 1.570 | 1.630 | 1.630 | 1,234,597 |
| 2025-06-12 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 675,685 |
| 2025-06-11 | 1.650 | 1.650 | 1.590 | 1.590 | 1.590 | 1,247,089 |
| 2025-06-10 | 1.660 | 1.680 | 1.620 | 1.630 | 1.630 | 1,135,000 |
| 2025-06-09 | 1.590 | 1.670 | 1.590 | 1.670 | 1.670 | 1,653,000 |
| 2025-06-06 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 546,000 |
| 2025-06-05 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 800,000 |
| 2025-06-04 | 1.630 | 1.640 | 1.570 | 1.600 | 1.600 | 1,182,000 |
| 2025-06-03 | 1.680 | 1.700 | 1.630 | 1.630 | 1.630 | 884,000 |
| 2025-06-02 | 1.680 | 1.680 | 1.580 | 1.680 | 1.680 | 1,422,000 |
| 2025-05-30 | 1.560 | 1.680 | 1.550 | 1.670 | 1.670 | 3,029,007 |
| 2025-05-29 | 1.550 | 1.630 | 1.510 | 1.570 | 1.570 | 2,273,000 |
| 2025-05-28 | 1.520 | 1.570 | 1.490 | 1.550 | 1.550 | 2,121,545 |
| 2025-05-27 | 1.530 | 1.590 | 1.510 | 1.520 | 1.520 | 1,508,000 |
| 2025-05-26 | 1.530 | 1.580 | 1.500 | 1.560 | 1.560 | 2,373,000 |
| 2025-05-23 | 1.590 | 1.600 | 1.500 | 1.550 | 1.550 | 4,523,256 |
| 2025-05-22 | 1.640 | 1.660 | 1.530 | 1.660 | 1.660 | 3,794,924 |
| 2025-05-21 | 2.100 | 2.150 | 2.000 | 2.000 | 1.620 | 7,541,000 |
| 2025-05-20 | 2.130 | 2.140 | 2.070 | 2.100 | 1.701 | 3,032,894 |
| 2025-05-19 | 2.200 | 2.230 | 2.120 | 2.120 | 1.717 | 2,038,000 |
| 2025-05-16 | 2.100 | 2.230 | 2.100 | 2.230 | 1.806 | 2,174,528 |
| 2025-05-15 | 2.130 | 2.150 | 2.090 | 2.130 | 1.725 | 2,120,167 |
| 2025-05-14 | 2.130 | 2.170 | 2.120 | 2.130 | 1.725 | 1,115,000 |
| 2025-05-13 | 2.130 | 2.140 | 2.070 | 2.130 | 1.725 | 2,910,448 |
| 2025-05-12 | 2.200 | 2.230 | 2.120 | 2.130 | 1.725 | 2,003,000 |
| 2025-05-09 | 2.240 | 2.270 | 2.170 | 2.180 | 1.766 | 1,946,660 |
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.