Television Broadcasts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.230	5.230	5.050	5.120	5.120	1,902,800
2023-05-22	5.130	5.270	5.100	5.150	5.150	1,538,894
2023-05-19	5.290	5.290	5.090	5.130	5.130	1,874,700
2023-05-18	5.230	5.500	5.230	5.310	5.310	3,013,000
2023-05-17	5.600	5.600	5.220	5.230	5.230	3,700,000
2023-05-16	5.740	5.840	5.610	5.620	5.620	1,755,400
2023-05-15	5.720	5.770	5.600	5.740	5.740	1,885,500
2023-05-12	5.760	5.950	5.620	5.720	5.720	1,966,600
2023-05-11	6.250	6.250	5.740	5.760	5.760	3,373,800
2023-05-10	5.780	6.500	5.720	6.140	6.140	9,586,288
2023-05-09	6.210	6.210	5.780	5.780	5.780	4,871,504
2023-05-08	6.560	6.620	6.070	6.160	6.160	3,012,227
2023-05-05	6.500	6.610	6.330	6.500	6.500	1,976,100
2023-05-04	6.500	6.720	6.360	6.430	6.430	1,269,000
2023-05-03	6.580	6.580	6.260	6.420	6.420	1,290,045
2023-05-02	6.870	6.950	6.490	6.500	6.500	2,794,100
2023-04-28	7.000	7.000	6.810	6.860	6.860	1,120,194
2023-04-27	6.840	7.100	6.630	7.000	7.000	2,498,400
2023-04-26	6.920	7.050	6.640	6.840	6.840	2,442,372
2023-04-25	7.230	7.250	6.800	6.920	6.920	3,714,600
2023-04-24	7.300	7.500	7.180	7.230	7.230	1,465,400
2023-04-21	7.790	7.830	7.360	7.400	7.400	2,595,000
2023-04-20	7.910	8.030	7.650	7.660	7.660	2,642,500
2023-04-19	8.030	8.280	7.810	8.030	8.030	2,453,800
2023-04-18	8.000	8.390	7.860	8.030	8.030	2,572,200
2023-04-17	8.100	8.160	7.600	7.810	7.810	4,416,600
2023-04-14	8.630	8.690	8.040	8.100	8.100	6,090,400
2023-04-13	8.800	8.880	8.300	8.880	8.880	3,853,100
2023-04-12	8.940	9.000	8.700	8.800	8.800	2,651,753
2023-04-11	9.290	9.300	8.620	8.860	8.860	5,016,520
2023-04-06	8.800	9.350	8.650	9.300	9.300	5,338,011
2023-04-04	8.460	9.410	8.450	8.800	8.800	9,113,200
2023-04-03	10.060	10.300	8.180	8.450	8.450	20,275,600
2023-03-31	10.020	10.600	9.810	9.900	9.900	12,724,200
2023-03-30	11.000	11.600	10.220	10.340	10.340	26,962,920
2023-03-29	9.900	11.000	9.850	10.800	10.800	23,364,699
2023-03-28	10.000	10.080	9.080	9.480	9.480	6,908,000
2023-03-27	9.700	10.400	9.650	9.990	9.990	6,920,800
2023-03-24	10.880	11.200	9.370	9.760	9.760	24,343,660
2023-03-23	7.650	11.000	7.540	11.000	11.000	53,248,406
2023-03-22	7.620	7.740	7.350	7.350	7.350	3,342,240
2023-03-21	7.680	7.850	7.310	7.600	7.600	8,601,865
2023-03-20	7.050	7.570	6.980	7.530	7.530	8,552,600
2023-03-17	7.100	7.720	6.630	7.030	7.030	22,475,699
2023-03-16	9.340	9.340	7.020	7.020	7.020	28,956,260
2023-03-15	10.200	10.660	9.800	9.800	9.800	10,980,500
2023-03-14	10.480	11.220	10.040	11.000	11.000	20,934,000
2023-03-13	11.400	11.880	9.780	10.420	10.420	17,586,301
2023-03-10	10.940	12.000	9.800	10.940	10.940	31,002,971
2023-03-09	13.700	17.900	11.260	11.400	11.400	89,015,688
2023-03-08	7.960	14.360	7.000	13.400	13.400	134,217,500
2023-03-07	6.500	7.380	6.440	7.240	7.240	18,359,221
2023-03-06	6.200	8.000	6.060	6.410	6.410	39,964,141
2023-03-03	3.860	5.850	3.860	5.850	5.850	12,233,151
2023-03-02	3.870	3.900	3.830	3.860	3.860	55,500
2023-03-01	3.750	3.830	3.720	3.800	3.800	257,200
2023-02-28	3.780	3.830	3.700	3.710	3.710	177,600
2023-02-27	3.690	3.800	3.690	3.750	3.750	194,500
2023-02-24	3.890	3.920	3.750	3.780	3.780	243,900
2023-02-23	3.830	3.860	3.800	3.860	3.860	40,700

← NewerPage 15 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.