Television Broadcasts Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.690 | 3.780 | 3.570 | 3.740 | 3.740 | 88,100 |
| 2022-11-21 | 3.880 | 3.880 | 3.600 | 3.700 | 3.700 | 257,362 |
| 2022-11-18 | 3.800 | 3.980 | 3.760 | 3.880 | 3.880 | 721,500 |
| 2022-11-17 | 3.500 | 3.720 | 3.440 | 3.720 | 3.720 | 272,100 |
| 2022-11-16 | 3.500 | 3.560 | 3.430 | 3.500 | 3.500 | 282,500 |
| 2022-11-15 | 3.220 | 3.480 | 3.220 | 3.450 | 3.450 | 428,900 |
| 2022-11-14 | 3.290 | 3.360 | 3.250 | 3.270 | 3.270 | 246,500 |
| 2022-11-11 | 3.160 | 3.380 | 3.150 | 3.200 | 3.200 | 202,800 |
| 2022-11-10 | 3.110 | 3.190 | 3.100 | 3.130 | 3.130 | 59,014 |
| 2022-11-09 | 3.220 | 3.250 | 3.140 | 3.200 | 3.200 | 76,530 |
| 2022-11-08 | 3.280 | 3.280 | 3.150 | 3.210 | 3.210 | 205,100 |
| 2022-11-07 | 3.050 | 3.350 | 3.050 | 3.240 | 3.240 | 407,628 |
| 2022-11-04 | 2.900 | 3.180 | 2.830 | 3.040 | 3.040 | 626,500 |
| 2022-11-03 | 2.850 | 2.940 | 2.800 | 2.870 | 2.870 | 50,000 |
| 2022-11-02 | 2.830 | 2.900 | 2.740 | 2.900 | 2.900 | 157,700 |
| 2022-11-01 | 2.710 | 2.890 | 2.710 | 2.850 | 2.850 | 384,100 |
| 2022-10-31 | 2.900 | 2.960 | 2.670 | 2.700 | 2.700 | 215,300 |
| 2022-10-28 | 2.970 | 2.980 | 2.760 | 2.890 | 2.890 | 145,500 |
| 2022-10-27 | 2.900 | 3.040 | 2.900 | 2.970 | 2.970 | 136,400 |
| 2022-10-26 | 2.750 | 2.880 | 2.740 | 2.880 | 2.880 | 99,600 |
| 2022-10-25 | 2.710 | 2.770 | 2.650 | 2.730 | 2.730 | 323,800 |
| 2022-10-24 | 3.040 | 3.040 | 2.710 | 2.720 | 2.720 | 658,269 |
| 2022-10-21 | 2.920 | 3.020 | 2.920 | 3.020 | 3.020 | 57,200 |
| 2022-10-20 | 3.010 | 3.020 | 2.920 | 2.920 | 2.920 | 313,300 |
| 2022-10-19 | 3.000 | 3.050 | 2.990 | 3.020 | 3.020 | 406,300 |
| 2022-10-18 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 201,463 |
| 2022-10-17 | 3.270 | 3.270 | 3.000 | 3.130 | 3.130 | 432,600 |
| 2022-10-14 | 3.240 | 3.390 | 3.210 | 3.300 | 3.300 | 167,300 |
| 2022-10-13 | 3.350 | 3.350 | 3.230 | 3.230 | 3.230 | 94,500 |
| 2022-10-12 | 3.380 | 3.450 | 3.180 | 3.330 | 3.330 | 191,789 |
| 2022-10-11 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 59,300 |
| 2022-10-10 | 3.440 | 3.530 | 3.420 | 3.470 | 3.470 | 113,251 |
| 2022-10-07 | 3.500 | 3.590 | 3.440 | 3.490 | 3.490 | 74,800 |
| 2022-10-06 | 3.600 | 3.640 | 3.540 | 3.540 | 3.540 | 36,600 |
| 2022-10-05 | 3.540 | 3.680 | 3.540 | 3.640 | 3.640 | 33,500 |
| 2022-10-03 | 3.490 | 3.490 | 3.460 | 3.490 | 3.490 | 291,800 |
| 2022-09-30 | 3.620 | 3.620 | 3.420 | 3.480 | 3.480 | 153,200 |
| 2022-09-29 | 3.740 | 3.740 | 3.550 | 3.620 | 3.620 | 241,000 |
| 2022-09-28 | 3.740 | 3.740 | 3.600 | 3.620 | 3.620 | 298,000 |
| 2022-09-27 | 3.760 | 3.840 | 3.730 | 3.780 | 3.780 | 37,000 |
| 2022-09-26 | 3.820 | 3.840 | 3.750 | 3.820 | 3.820 | 30,000 |
| 2022-09-23 | 3.810 | 3.860 | 3.800 | 3.840 | 3.840 | 57,000 |
| 2022-09-22 | 3.900 | 3.900 | 3.750 | 3.810 | 3.810 | 53,426 |
| 2022-09-21 | 3.730 | 3.910 | 3.660 | 3.890 | 3.890 | 343,900 |
| 2022-09-20 | 3.630 | 3.760 | 3.600 | 3.730 | 3.730 | 160,400 |
| 2022-09-19 | 3.800 | 3.800 | 3.610 | 3.630 | 3.630 | 208,300 |
| 2022-09-16 | 4.000 | 4.020 | 3.610 | 3.610 | 3.610 | 766,300 |
| 2022-09-15 | 4.010 | 4.060 | 4.010 | 4.010 | 4.010 | 52,200 |
| 2022-09-14 | 4.010 | 4.050 | 3.970 | 4.000 | 4.000 | 68,746 |
| 2022-09-13 | 4.100 | 4.100 | 3.920 | 4.060 | 4.060 | 125,000 |
| 2022-09-09 | 3.980 | 4.050 | 3.950 | 4.050 | 4.050 | 44,400 |
| 2022-09-08 | 3.980 | 4.060 | 3.960 | 3.980 | 3.980 | 32,805 |
| 2022-09-07 | 4.020 | 4.100 | 3.980 | 3.980 | 3.980 | 129,770 |
| 2022-09-06 | 4.010 | 4.090 | 4.000 | 4.020 | 4.020 | 97,500 |
| 2022-09-05 | 4.020 | 4.070 | 3.980 | 4.060 | 4.060 | 168,700 |
| 2022-09-02 | 4.010 | 4.030 | 3.970 | 4.010 | 4.010 | 146,100 |
| 2022-09-01 | 3.970 | 4.000 | 3.960 | 4.000 | 4.000 | 142,800 |
| 2022-08-31 | 3.950 | 3.990 | 3.920 | 3.980 | 3.980 | 58,900 |
| 2022-08-30 | 3.980 | 3.980 | 3.910 | 3.950 | 3.950 | 79,900 |
| 2022-08-29 | 3.930 | 3.980 | 3.880 | 3.980 | 3.980 | 92,837 |
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.