Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.480 | 1.560 | 1.480 | 1.520 | 1.231 | 842,611 |
| 2024-11-06 | 1.460 | 1.520 | 1.460 | 1.480 | 1.199 | 771,790 |
| 2024-11-05 | 1.470 | 1.500 | 1.460 | 1.480 | 1.199 | 460,269 |
| 2024-11-04 | 1.450 | 1.470 | 1.440 | 1.450 | 1.175 | 184,545 |
| 2024-11-01 | 1.450 | 1.480 | 1.440 | 1.450 | 1.175 | 261,164 |
| 2024-10-31 | 1.480 | 1.480 | 1.450 | 1.450 | 1.175 | 463,484 |
| 2024-10-30 | 1.500 | 1.500 | 1.470 | 1.470 | 1.191 | 262,000 |
| 2024-10-29 | 1.490 | 1.530 | 1.480 | 1.480 | 1.199 | 396,000 |
| 2024-10-28 | 1.500 | 1.520 | 1.490 | 1.490 | 1.207 | 527,000 |
| 2024-10-25 | 1.520 | 1.520 | 1.500 | 1.500 | 1.215 | 152,601 |
| 2024-10-24 | 1.510 | 1.510 | 1.470 | 1.490 | 1.207 | 537,268 |
| 2024-10-23 | 1.500 | 1.530 | 1.490 | 1.530 | 1.239 | 613,867 |
| 2024-10-22 | 1.510 | 1.510 | 1.490 | 1.500 | 1.215 | 992,529 |
| 2024-10-21 | 1.510 | 1.530 | 1.500 | 1.510 | 1.223 | 270,000 |
| 2024-10-18 | 1.510 | 1.530 | 1.500 | 1.520 | 1.231 | 1,707,343 |
| 2024-10-17 | 1.540 | 1.550 | 1.510 | 1.510 | 1.223 | 285,893 |
| 2024-10-16 | 1.540 | 1.550 | 1.530 | 1.530 | 1.239 | 263,612 |
| 2024-10-15 | 1.570 | 1.570 | 1.520 | 1.550 | 1.256 | 377,000 |
| 2024-10-14 | 1.540 | 1.570 | 1.520 | 1.570 | 1.272 | 672,895 |
| 2024-10-10 | 1.580 | 1.620 | 1.530 | 1.540 | 1.247 | 1,012,000 |
| 2024-10-09 | 1.640 | 1.650 | 1.560 | 1.580 | 1.280 | 1,002,179 |
| 2024-10-08 | 1.800 | 1.810 | 1.640 | 1.650 | 1.337 | 3,005,358 |
| 2024-10-07 | 1.730 | 1.810 | 1.730 | 1.800 | 1.458 | 3,516,979 |
| 2024-10-04 | 1.730 | 1.730 | 1.690 | 1.720 | 1.393 | 533,335 |
| 2024-10-03 | 1.800 | 1.800 | 1.650 | 1.730 | 1.401 | 2,541,805 |
| 2024-10-02 | 1.680 | 1.820 | 1.680 | 1.790 | 1.450 | 5,141,626 |
| 2024-09-30 | 1.690 | 1.720 | 1.650 | 1.680 | 1.361 | 1,981,036 |
| 2024-09-27 | 1.640 | 1.710 | 1.640 | 1.680 | 1.361 | 1,616,321 |
| 2024-09-26 | 1.600 | 1.670 | 1.600 | 1.640 | 1.328 | 640,193 |
| 2024-09-25 | 1.600 | 1.650 | 1.600 | 1.600 | 1.296 | 381,171 |
| 2024-09-24 | 1.560 | 1.620 | 1.560 | 1.600 | 1.296 | 1,474,334 |
| 2024-09-23 | 1.570 | 1.590 | 1.560 | 1.560 | 1.264 | 279,922 |
| 2024-09-20 | 1.550 | 1.620 | 1.550 | 1.590 | 1.288 | 1,166,179 |
| 2024-09-19 | 1.560 | 1.590 | 1.520 | 1.590 | 1.288 | 435,135 |
| 2024-09-17 | 1.580 | 1.580 | 1.550 | 1.560 | 1.264 | 74,156 |
| 2024-09-16 | 1.520 | 1.590 | 1.520 | 1.580 | 1.280 | 208,545 |
| 2024-09-13 | 1.540 | 1.550 | 1.520 | 1.520 | 1.231 | 406,827 |
| 2024-09-12 | 1.540 | 1.570 | 1.540 | 1.570 | 1.272 | 103,962 |
| 2024-09-11 | 1.540 | 1.570 | 1.540 | 1.540 | 1.247 | 129,000 |
| 2024-09-10 | 1.570 | 1.570 | 1.530 | 1.570 | 1.272 | 140,171 |
| 2024-09-09 | 1.600 | 1.600 | 1.530 | 1.570 | 1.272 | 687,984 |
| 2024-09-05 | 1.610 | 1.620 | 1.600 | 1.620 | 1.312 | 421,348 |
| 2024-09-04 | 1.670 | 1.670 | 1.610 | 1.610 | 1.304 | 443,529 |
| 2024-09-03 | 1.690 | 1.730 | 1.660 | 1.660 | 1.345 | 117,716 |
| 2024-09-02 | 1.670 | 1.690 | 1.640 | 1.640 | 1.328 | 139,634 |
| 2024-08-30 | 1.660 | 1.690 | 1.650 | 1.690 | 1.369 | 221,448 |
| 2024-08-29 | 1.700 | 1.700 | 1.650 | 1.690 | 1.369 | 326,505 |
| 2024-08-28 | 1.690 | 1.710 | 1.660 | 1.700 | 1.377 | 170,490 |
| 2024-08-27 | 1.690 | 1.740 | 1.670 | 1.700 | 1.377 | 111,448 |
| 2024-08-26 | 1.680 | 1.740 | 1.680 | 1.680 | 1.361 | 469,544 |
| 2024-08-23 | 1.610 | 1.680 | 1.610 | 1.680 | 1.361 | 374,743 |
| 2024-08-22 | 1.630 | 1.670 | 1.610 | 1.640 | 1.328 | 572,237 |
| 2024-08-21 | 1.620 | 1.630 | 1.600 | 1.630 | 1.320 | 329,165 |
| 2024-08-20 | 1.670 | 1.690 | 1.620 | 1.620 | 1.312 | 486,000 |
| 2024-08-19 | 1.630 | 1.710 | 1.620 | 1.670 | 1.353 | 623,612 |
| 2024-08-16 | 1.680 | 1.710 | 1.660 | 1.710 | 1.385 | 463,098 |
| 2024-08-15 | 1.720 | 1.720 | 1.610 | 1.680 | 1.361 | 910,190 |
| 2024-08-14 | 1.690 | 1.730 | 1.670 | 1.720 | 1.393 | 327,946 |
| 2024-08-13 | 1.730 | 1.750 | 1.650 | 1.690 | 1.369 | 2,954,518 |
| 2024-08-12 | 1.760 | 1.770 | 1.710 | 1.730 | 1.401 | 550,537 |
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.