Television Broadcasts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.720	3.720	3.580	3.580	3.580	968,600
2023-11-15	3.760	3.760	3.650	3.720	3.720	1,124,900
2023-11-14	3.730	3.760	3.600	3.640	3.640	1,432,000
2023-11-13	3.660	3.840	3.660	3.710	3.710	2,062,900
2023-11-10	3.600	3.660	3.480	3.620	3.620	2,120,204
2023-11-09	3.750	3.790	3.620	3.650	3.650	1,672,843
2023-11-08	3.700	3.860	3.640	3.760	3.760	2,188,189
2023-11-07	3.900	3.920	3.620	3.760	3.760	3,902,100
2023-11-06	3.980	4.130	3.810	3.920	3.920	3,608,000
2023-11-03	4.010	4.130	3.880	3.940	3.940	4,052,200
2023-11-02	4.100	4.290	3.910	3.990	3.990	7,209,200
2023-11-01	3.620	4.240	3.560	4.080	4.080	13,188,700
2023-10-31	3.520	3.730	3.330	3.620	3.620	7,351,800
2023-10-30	3.170	3.690	3.090	3.530	3.530	7,497,800
2023-10-27	2.910	3.380	2.850	3.280	3.280	11,570,100
2023-10-26	2.840	2.870	2.780	2.830	2.830	528,900
2023-10-25	2.900	2.960	2.830	2.860	2.860	1,520,700
2023-10-24	2.900	2.910	2.790	2.820	2.820	1,199,872
2023-10-20	2.800	2.980	2.800	2.960	2.960	971,400
2023-10-19	2.880	2.920	2.820	2.860	2.860	1,077,900
2023-10-18	2.980	2.980	2.880	2.920	2.920	663,800
2023-10-17	2.890	3.000	2.860	2.980	2.980	1,132,300
2023-10-16	2.950	2.960	2.840	2.890	2.890	855,000
2023-10-13	3.070	3.070	2.930	2.950	2.950	1,982,700
2023-10-12	3.050	3.120	3.030	3.090	3.090	1,068,100
2023-10-11	3.090	3.120	3.030	3.050	3.050	687,476
2023-10-10	3.050	3.170	3.040	3.070	3.070	623,580
2023-10-09	2.960	3.120	2.960	3.100	3.100	479,000
2023-10-06	3.050	3.190	3.050	3.140	3.140	1,143,300
2023-10-05	3.050	3.100	2.990	3.040	3.040	770,200
2023-10-04	3.090	3.090	2.970	3.000	3.000	789,600
2023-10-03	3.190	3.190	2.980	3.040	3.040	1,636,800
2023-09-29	3.100	3.230	3.100	3.190	3.190	904,500
2023-09-28	3.160	3.200	3.080	3.120	3.120	1,180,200
2023-09-27	3.100	3.200	3.100	3.180	3.180	937,100
2023-09-26	3.160	3.160	3.080	3.100	3.100	1,697,700
2023-09-25	3.270	3.270	3.140	3.170	3.170	863,800
2023-09-22	3.140	3.290	3.090	3.280	3.280	2,026,000
2023-09-21	3.200	3.200	3.080	3.100	3.100	2,227,759
2023-09-20	3.280	3.330	3.170	3.210	3.210	1,951,800
2023-09-19	3.310	3.330	3.220	3.300	3.300	1,696,360
2023-09-18	3.340	3.400	3.250	3.310	3.310	1,955,600
2023-09-15	3.480	3.480	3.350	3.380	3.380	2,436,000
2023-09-14	3.440	3.490	3.390	3.470	3.470	1,037,500
2023-09-13	3.480	3.500	3.390	3.420	3.420	1,530,476
2023-09-12	3.500	3.500	3.360	3.420	3.420	2,506,500
2023-09-11	3.510	3.560	3.430	3.500	3.500	2,310,791
2023-09-07	3.690	3.690	3.480	3.510	3.510	3,625,300
2023-09-06	3.880	3.910	3.580	3.690	3.690	4,451,400
2023-09-05	3.940	4.000	3.840	3.870	3.870	1,380,600
2023-09-04	3.850	3.960	3.810	3.920	3.920	2,683,600
2023-08-31	3.980	4.010	3.840	3.850	3.850	940,000
2023-08-30	3.970	4.070	3.860	3.890	3.890	1,542,700
2023-08-29	3.870	3.940	3.830	3.910	3.910	1,542,700
2023-08-28	3.790	3.960	3.790	3.850	3.850	2,379,100
2023-08-25	3.920	3.940	3.780	3.790	3.790	2,616,300
2023-08-24	4.170	4.170	3.900	3.920	3.920	4,698,200
2023-08-23	4.100	4.250	3.970	4.170	4.170	4,222,800
2023-08-22	3.910	4.050	3.890	4.010	4.010	2,071,300
2023-08-21	4.000	4.020	3.900	3.910	3.910	2,027,123

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-01	0.2000 HKD
2019-09-17	0.3000 HKD
2019-05-24	0.7000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.