Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.250 | 1.270 | 1.240 | 1.250 | 1.013 | 705,634 |
| 2025-02-06 | 1.260 | 1.270 | 1.250 | 1.260 | 1.021 | 285,725 |
| 2025-02-05 | 1.270 | 1.290 | 1.260 | 1.280 | 1.037 | 222,785 |
| 2025-02-04 | 1.280 | 1.310 | 1.260 | 1.280 | 1.037 | 262,000 |
| 2025-02-03 | 1.300 | 1.300 | 1.260 | 1.280 | 1.037 | 213,000 |
| 2025-01-28 | 1.290 | 1.300 | 1.280 | 1.300 | 1.053 | 50,000 |
| 2025-01-27 | 1.300 | 1.330 | 1.290 | 1.320 | 1.069 | 488,447 |
| 2025-01-24 | 1.280 | 1.310 | 1.280 | 1.310 | 1.061 | 276,724 |
| 2025-01-23 | 1.310 | 1.310 | 1.280 | 1.310 | 1.061 | 223,268 |
| 2025-01-22 | 1.310 | 1.310 | 1.270 | 1.310 | 1.061 | 350,894 |
| 2025-01-21 | 1.330 | 1.330 | 1.280 | 1.310 | 1.061 | 264,000 |
| 2025-01-20 | 1.330 | 1.350 | 1.290 | 1.330 | 1.077 | 416,000 |
| 2025-01-17 | 1.300 | 1.330 | 1.300 | 1.330 | 1.077 | 186,000 |
| 2025-01-16 | 1.310 | 1.330 | 1.280 | 1.310 | 1.061 | 385,537 |
| 2025-01-15 | 1.280 | 1.340 | 1.280 | 1.300 | 1.053 | 44,603 |
| 2025-01-14 | 1.280 | 1.340 | 1.250 | 1.310 | 1.061 | 509,261 |
| 2025-01-13 | 1.280 | 1.300 | 1.270 | 1.280 | 1.037 | 331,992 |
| 2025-01-10 | 1.330 | 1.340 | 1.280 | 1.280 | 1.037 | 778,000 |
| 2025-01-09 | 1.350 | 1.350 | 1.320 | 1.330 | 1.077 | 224,992 |
| 2025-01-08 | 1.360 | 1.380 | 1.330 | 1.350 | 1.094 | 332,960 |
| 2025-01-07 | 1.340 | 1.400 | 1.340 | 1.360 | 1.102 | 239,000 |
| 2025-01-06 | 1.380 | 1.420 | 1.350 | 1.360 | 1.102 | 476,179 |
| 2025-01-03 | 1.400 | 1.420 | 1.380 | 1.380 | 1.118 | 467,724 |
| 2025-01-02 | 1.410 | 1.430 | 1.400 | 1.400 | 1.134 | 491,475 |
| 2024-12-31 | 1.440 | 1.440 | 1.420 | 1.430 | 1.158 | 139,000 |
| 2024-12-30 | 1.460 | 1.460 | 1.440 | 1.440 | 1.166 | 276,000 |
| 2024-12-27 | 1.460 | 1.460 | 1.440 | 1.460 | 1.183 | 151,500 |
| 2024-12-24 | 1.450 | 1.460 | 1.440 | 1.460 | 1.183 | 103,000 |
| 2024-12-23 | 1.430 | 1.460 | 1.430 | 1.450 | 1.175 | 109,000 |
| 2024-12-20 | 1.430 | 1.460 | 1.400 | 1.420 | 1.150 | 471,627 |
| 2024-12-19 | 1.450 | 1.470 | 1.450 | 1.470 | 1.191 | 89,447 |
| 2024-12-18 | 1.460 | 1.480 | 1.460 | 1.480 | 1.199 | 55,791 |
| 2024-12-17 | 1.500 | 1.500 | 1.460 | 1.480 | 1.199 | 335,000 |
| 2024-12-16 | 1.540 | 1.540 | 1.500 | 1.500 | 1.215 | 208,000 |
| 2024-12-13 | 1.520 | 1.540 | 1.510 | 1.540 | 1.247 | 174,706 |
| 2024-12-12 | 1.500 | 1.540 | 1.500 | 1.520 | 1.231 | 821,522 |
| 2024-12-11 | 1.500 | 1.540 | 1.500 | 1.530 | 1.239 | 1,123,769 |
| 2024-12-10 | 1.480 | 1.540 | 1.470 | 1.510 | 1.223 | 888,965 |
| 2024-12-09 | 1.500 | 1.510 | 1.470 | 1.480 | 1.199 | 490,634 |
| 2024-12-06 | 1.500 | 1.530 | 1.480 | 1.500 | 1.215 | 472,700 |
| 2024-12-05 | 1.500 | 1.500 | 1.480 | 1.500 | 1.215 | 111,000 |
| 2024-12-04 | 1.520 | 1.520 | 1.480 | 1.500 | 1.215 | 253,638 |
| 2024-12-03 | 1.500 | 1.540 | 1.480 | 1.530 | 1.239 | 782,507 |
| 2024-12-02 | 1.490 | 1.520 | 1.480 | 1.510 | 1.223 | 227,541 |
| 2024-11-29 | 1.470 | 1.520 | 1.470 | 1.490 | 1.207 | 1,031,314 |
| 2024-11-28 | 1.500 | 1.510 | 1.490 | 1.500 | 1.215 | 202,352 |
| 2024-11-27 | 1.400 | 1.530 | 1.400 | 1.510 | 1.223 | 1,331,132 |
| 2024-11-26 | 1.390 | 1.410 | 1.380 | 1.410 | 1.142 | 208,503 |
| 2024-11-25 | 1.410 | 1.420 | 1.380 | 1.410 | 1.142 | 612,000 |
| 2024-11-22 | 1.430 | 1.440 | 1.390 | 1.410 | 1.142 | 1,048,089 |
| 2024-11-21 | 1.420 | 1.440 | 1.420 | 1.430 | 1.158 | 633,345 |
| 2024-11-20 | 1.430 | 1.440 | 1.420 | 1.420 | 1.150 | 408,000 |
| 2024-11-19 | 1.440 | 1.450 | 1.430 | 1.450 | 1.175 | 79,000 |
| 2024-11-18 | 1.450 | 1.480 | 1.430 | 1.440 | 1.166 | 590,000 |
| 2024-11-15 | 1.430 | 1.470 | 1.430 | 1.450 | 1.175 | 288,810 |
| 2024-11-14 | 1.460 | 1.460 | 1.420 | 1.430 | 1.158 | 782,821 |
| 2024-11-13 | 1.460 | 1.490 | 1.460 | 1.460 | 1.183 | 638,268 |
| 2024-11-12 | 1.480 | 1.490 | 1.460 | 1.460 | 1.183 | 411,545 |
| 2024-11-11 | 1.490 | 1.490 | 1.470 | 1.480 | 1.199 | 273,020 |
| 2024-11-08 | 1.530 | 1.530 | 1.480 | 1.520 | 1.231 | 624,083 |
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.