Television Broadcasts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.090	4.100	3.890	3.930	3.930	64,100
2022-08-25	3.890	4.020	3.810	3.950	3.950	457,400
2022-08-24	3.800	3.830	3.700	3.790	3.790	133,100
2022-08-23	3.720	3.720	3.700	3.720	3.720	24,400
2022-08-22	3.700	3.730	3.690	3.720	3.720	85,500
2022-08-19	3.750	3.750	3.720	3.720	3.720	89,231
2022-08-18	3.780	3.780	3.750	3.760	3.760	105,200
2022-08-17	3.780	3.840	3.740	3.810	3.810	94,400
2022-08-16	3.790	3.790	3.750	3.780	3.780	60,900
2022-08-15	3.780	3.800	3.780	3.800	3.800	30,900
2022-08-12	3.780	3.780	3.750	3.780	3.780	109,500
2022-08-11	3.800	3.850	3.750	3.790	3.790	160,859
2022-08-10	3.800	3.820	3.740	3.800	3.800	89,589
2022-08-09	3.810	3.810	3.770	3.800	3.800	58,200
2022-08-08	3.800	3.860	3.780	3.810	3.810	47,700
2022-08-05	3.960	3.960	3.800	3.800	3.800	50,923
2022-08-04	3.820	3.900	3.800	3.840	3.840	115,800
2022-08-03	3.760	3.800	3.740	3.800	3.800	48,600
2022-08-02	3.900	3.900	3.680	3.760	3.760	338,600
2022-08-01	4.020	4.020	3.920	3.920	3.920	293,500
2022-07-29	4.030	4.200	3.940	3.990	3.990	594,900
2022-07-28	3.980	3.990	3.930	3.970	3.970	159,500
2022-07-27	4.050	4.050	3.960	3.980	3.980	182,500
2022-07-26	4.000	4.050	4.000	4.050	4.050	244,000
2022-07-25	4.030	4.050	4.000	4.040	4.040	86,800
2022-07-22	4.080	4.080	4.000	4.030	4.030	129,121
2022-07-21	4.050	4.050	4.000	4.040	4.040	168,900
2022-07-20	4.100	4.100	4.050	4.050	4.050	60,800
2022-07-19	4.110	4.110	4.050	4.060	4.060	49,000
2022-07-18	4.130	4.150	4.040	4.100	4.100	93,000
2022-07-15	4.190	4.190	4.040	4.130	4.130	133,500
2022-07-14	4.210	4.210	4.130	4.190	4.190	171,600
2022-07-13	4.260	4.260	4.150	4.200	4.200	48,735
2022-07-12	4.270	4.270	4.150	4.240	4.240	137,300
2022-07-11	4.270	4.270	4.180	4.270	4.270	144,200
2022-07-08	4.300	4.340	4.270	4.290	4.290	54,033
2022-07-07	4.330	4.350	4.280	4.290	4.290	61,200
2022-07-06	4.350	4.350	4.290	4.330	4.330	122,000
2022-07-05	4.320	4.380	4.290	4.310	4.310	248,500
2022-07-04	4.310	4.370	4.260	4.350	4.350	829,600
2022-06-30	4.300	4.310	4.280	4.310	4.310	104,200
2022-06-29	4.320	4.360	4.280	4.350	4.350	102,600
2022-06-28	4.330	4.380	4.290	4.320	4.320	252,400
2022-06-27	4.270	4.380	4.270	4.320	4.320	452,500
2022-06-24	4.270	4.320	4.210	4.260	4.260	448,200
2022-06-23	4.270	4.270	4.110	4.120	4.120	622,000
2022-06-22	4.280	4.330	4.180	4.180	4.180	630,814
2022-06-21	4.360	4.360	4.300	4.330	4.330	358,000
2022-06-20	4.340	4.350	4.270	4.330	4.330	250,200
2022-06-17	4.370	4.430	4.320	4.320	4.320	141,233
2022-06-16	4.460	4.460	4.380	4.380	4.380	166,600
2022-06-15	4.390	4.440	4.380	4.430	4.430	181,900
2022-06-14	4.400	4.430	4.360	4.390	4.390	146,200
2022-06-13	4.450	4.450	4.360	4.430	4.430	153,027
2022-06-10	4.440	4.490	4.410	4.450	4.450	156,500
2022-06-09	4.420	4.500	4.400	4.490	4.490	348,200
2022-06-08	4.430	4.450	4.360	4.400	4.400	374,708
2022-06-07	4.430	4.490	4.400	4.430	4.430	174,100
2022-06-06	4.480	4.500	4.400	4.430	4.430	252,100
2022-06-02	4.510	4.530	4.470	4.480	4.480	310,372

← NewerPage 18 of 21 · 1,229 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.