Hong Kong Television Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.350	2.360	2.240	2.250	1.823	4,180,453
2025-05-07	2.210	2.330	2.200	2.320	1.879	3,069,944
2025-05-06	2.220	2.250	2.140	2.190	1.774	2,807,671
2025-05-02	2.080	2.260	2.050	2.220	1.798	8,045,353
2025-04-30	1.920	2.100	1.890	2.070	1.677	6,610,665
2025-04-29	1.900	1.920	1.870	1.910	1.547	1,359,000
2025-04-28	1.890	1.920	1.860	1.910	1.547	1,679,883
2025-04-25	1.900	1.920	1.850	1.890	1.531	1,992,000
2025-04-24	1.880	1.910	1.850	1.900	1.539	2,109,257
2025-04-23	1.830	1.930	1.830	1.870	1.515	4,151,837
2025-04-22	1.760	1.880	1.710	1.810	1.466	3,708,334
2025-04-17	1.860	1.860	1.700	1.760	1.426	7,346,626
2025-04-16	1.700	1.960	1.680	1.950	1.580	10,351,873
2025-04-15	1.660	1.700	1.630	1.700	1.377	2,749,568
2025-04-14	1.610	1.680	1.600	1.640	1.328	2,792,762
2025-04-11	1.590	1.640	1.590	1.610	1.304	981,237
2025-04-10	1.630	1.680	1.610	1.630	1.320	2,611,961
2025-04-09	1.670	1.700	1.570	1.620	1.312	3,770,314
2025-04-08	1.550	1.750	1.550	1.670	1.353	4,174,579
2025-04-07	1.550	1.700	1.550	1.560	1.264	5,064,879
2025-04-03	1.620	1.750	1.560	1.690	1.369	8,561,455
2025-04-02	1.500	1.660	1.470	1.650	1.337	5,967,026
2025-04-01	1.500	1.500	1.450	1.500	1.215	2,179,563
2025-03-31	1.540	1.540	1.460	1.460	1.183	4,572,656
2025-03-28	1.590	1.660	1.360	1.500	1.215	19,442,826
2025-03-27	1.420	1.430	1.380	1.390	1.126	1,086,358
2025-03-26	1.320	1.410	1.320	1.410	1.142	1,728,857
2025-03-25	1.310	1.320	1.290	1.310	1.061	428,448
2025-03-24	1.350	1.370	1.300	1.310	1.061	747,000
2025-03-21	1.320	1.430	1.320	1.330	1.077	6,878,417
2025-03-20	1.390	1.390	1.350	1.370	1.110	506,813
2025-03-19	1.380	1.400	1.350	1.390	1.126	1,122,830
2025-03-18	1.270	1.380	1.250	1.380	1.118	2,943,734
2025-03-17	1.220	1.290	1.220	1.280	1.037	1,253,444
2025-03-14	1.190	1.240	1.180	1.230	0.996	1,004,270
2025-03-13	1.210	1.220	1.180	1.210	0.980	1,762,246
2025-03-12	1.230	1.240	1.210	1.230	0.996	435,000
2025-03-11	1.220	1.240	1.210	1.240	1.004	1,171,962
2025-03-10	1.240	1.250	1.230	1.250	1.013	448,985
2025-03-07	1.240	1.250	1.230	1.250	1.013	630,410
2025-03-06	1.250	1.260	1.240	1.260	1.021	796,140
2025-03-05	1.230	1.260	1.230	1.260	1.021	649,000
2025-03-04	1.240	1.260	1.230	1.250	1.013	160,448
2025-03-03	1.250	1.260	1.240	1.260	1.021	232,000
2025-02-28	1.280	1.280	1.240	1.260	1.021	581,179
2025-02-27	1.260	1.290	1.250	1.280	1.037	578,343
2025-02-26	1.260	1.270	1.230	1.250	1.013	1,184,000
2025-02-25	1.290	1.290	1.230	1.230	0.996	1,354,191
2025-02-24	1.290	1.320	1.260	1.290	1.045	1,300,098
2025-02-21	1.280	1.290	1.250	1.290	1.045	972,814
2025-02-20	1.320	1.320	1.260	1.290	1.045	894,545
2025-02-19	1.360	1.360	1.300	1.320	1.069	1,139,806
2025-02-18	1.260	1.390	1.250	1.360	1.102	4,697,337
2025-02-17	1.240	1.260	1.230	1.260	1.021	1,046,992
2025-02-14	1.240	1.240	1.210	1.240	1.004	1,493,074
2025-02-13	1.240	1.260	1.210	1.240	1.004	997,766
2025-02-12	1.260	1.260	1.220	1.240	1.004	488,000
2025-02-11	1.230	1.250	1.220	1.240	1.004	336,545
2025-02-10	1.240	1.280	1.240	1.260	1.021	632,000
2025-02-07	1.250	1.270	1.240	1.250	1.013	705,634

← NewerPage 7 of 21 · 1,229 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.