Television Broadcasts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.110	4.150	4.010	4.010	4.010	2,203,300
2023-08-17	4.200	4.220	4.040	4.110	4.110	2,942,100
2023-08-16	4.450	4.450	4.060	4.170	4.170	8,411,700
2023-08-15	4.010	4.080	3.910	3.930	3.930	4,511,973
2023-08-14	4.480	4.480	4.040	4.080	4.080	7,326,400
2023-08-11	4.700	4.740	4.550	4.560	4.560	3,188,300
2023-08-10	4.750	4.750	4.620	4.710	4.710	2,890,424
2023-08-09	4.750	4.780	4.700	4.750	4.750	1,296,833
2023-08-08	4.840	4.840	4.710	4.760	4.760	2,219,000
2023-08-07	4.900	4.920	4.730	4.790	4.790	2,110,300
2023-08-04	4.810	5.000	4.810	4.850	4.850	2,910,500
2023-08-03	4.800	4.830	4.720	4.790	4.790	2,154,800
2023-08-02	5.060	5.080	4.740	4.790	4.790	7,586,500
2023-08-01	4.950	5.430	4.900	5.060	5.060	15,431,500
2023-07-31	5.010	5.280	4.870	4.900	4.900	6,837,800
2023-07-28	4.870	5.120	4.710	5.000	5.000	6,323,400
2023-07-27	4.900	4.900	4.780	4.840	4.840	1,910,600
2023-07-26	4.920	4.970	4.810	4.840	4.840	1,298,400
2023-07-25	4.730	5.030	4.730	4.920	4.920	3,675,200
2023-07-24	4.820	4.830	4.650	4.700	4.700	1,712,300
2023-07-21	4.810	4.900	4.780	4.840	4.840	1,474,401
2023-07-20	4.860	4.990	4.830	4.870	4.870	1,541,200
2023-07-19	4.950	4.950	4.820	4.920	4.920	1,248,200
2023-07-18	5.150	5.150	4.890	4.980	4.980	2,330,300
2023-07-14	5.190	5.190	4.990	5.060	5.060	4,251,100
2023-07-13	4.750	4.990	4.750	4.950	4.950	4,511,818
2023-07-12	4.750	4.860	4.710	4.750	4.750	1,801,506
2023-07-11	4.840	4.850	4.700	4.760	4.760	1,746,300
2023-07-10	4.720	4.920	4.720	4.790	4.790	3,036,928
2023-07-07	4.890	4.900	4.670	4.700	4.700	3,234,120
2023-07-06	4.920	5.000	4.770	4.830	4.830	2,978,700
2023-07-05	5.050	5.050	4.860	4.910	4.910	1,702,900
2023-07-04	5.250	5.250	4.950	4.990	4.990	3,179,900
2023-07-03	4.970	5.300	4.880	5.160	5.160	6,561,300
2023-06-30	4.820	4.950	4.740	4.900	4.900	3,125,000
2023-06-29	4.930	4.940	4.770	4.810	4.810	1,877,300
2023-06-28	4.960	4.960	4.810	4.930	4.930	1,717,500
2023-06-27	4.830	4.990	4.820	4.960	4.960	2,627,800
2023-06-26	4.820	4.970	4.730	4.830	4.830	1,899,200
2023-06-23	4.880	4.880	4.640	4.830	4.830	3,493,000
2023-06-21	4.870	4.940	4.800	4.890	4.890	3,729,500
2023-06-20	5.260	5.260	4.960	4.990	4.990	6,421,900
2023-06-19	5.450	5.480	5.180	5.200	5.200	7,106,600
2023-06-16	5.560	5.630	5.330	5.580	5.580	10,498,300
2023-06-15	5.490	5.650	5.420	5.550	5.550	7,714,100
2023-06-14	5.830	5.870	5.330	5.410	5.410	13,062,600
2023-06-13	5.480	6.090	5.410	5.830	5.830	26,584,801
2023-06-12	5.490	5.510	5.250	5.420	5.420	4,468,662
2023-06-09	5.600	5.660	5.360	5.390	5.390	9,946,900
2023-06-08	5.810	5.850	5.530	5.580	5.580	8,008,912
2023-06-07	6.090	6.150	5.660	5.810	5.810	6,091,900
2023-06-06	6.100	6.270	5.850	5.900	5.900	9,095,100
2023-06-05	6.780	7.300	5.750	6.070	6.070	25,374,500
2023-06-02	5.150	7.410	5.130	7.160	7.160	44,326,078
2023-06-01	4.460	5.150	4.350	4.850	4.850	8,019,300
2023-05-31	5.130	5.130	4.360	4.460	4.460	6,972,105
2023-05-30	4.790	5.240	4.740	5.130	5.130	3,737,000
2023-05-29	4.920	5.000	4.730	4.730	4.730	2,106,500
2023-05-25	5.060	5.110	4.880	4.920	4.920	1,903,100
2023-05-24	5.080	5.100	4.920	5.050	5.050	3,635,400

← NewerPage 14 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.