Television Broadcasts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.510	4.510	4.470	4.490	4.490	529,300
2022-05-31	4.520	4.520	4.480	4.510	4.510	351,400
2022-05-30	4.600	4.600	4.470	4.520	4.520	443,700
2022-05-27	4.510	4.670	4.480	4.500	4.500	130,900
2022-05-26	4.480	4.570	4.430	4.530	4.530	135,500
2022-05-25	4.490	4.510	4.410	4.450	4.450	171,600
2022-05-24	4.560	4.630	4.460	4.500	4.500	220,509
2022-05-23	4.650	4.690	4.570	4.600	4.600	170,700
2022-05-20	4.720	4.730	4.600	4.650	4.650	201,900
2022-05-19	4.710	4.760	4.710	4.740	4.740	233,100
2022-05-18	4.780	4.890	4.750	4.760	4.760	190,700
2022-05-17	4.800	4.830	4.740	4.780	4.780	90,100
2022-05-16	4.670	4.770	4.670	4.770	4.770	126,900
2022-05-13	4.660	4.700	4.600	4.630	4.630	79,700
2022-05-12	4.690	4.750	4.550	4.640	4.640	217,410
2022-05-11	4.650	4.800	4.650	4.750	4.750	230,624
2022-05-10	4.600	4.670	4.500	4.650	4.650	278,807
2022-05-06	4.860	4.860	4.650	4.660	4.660	123,200
2022-05-05	4.940	4.960	4.850	4.850	4.850	40,600
2022-05-04	5.000	5.000	4.850	4.940	4.940	62,400
2022-05-03	4.880	4.990	4.760	4.990	4.990	435,027
2022-04-29	4.880	4.880	4.760	4.880	4.880	271,700
2022-04-28	4.900	4.920	4.830	4.880	4.880	81,500
2022-04-27	4.950	4.950	4.810	4.860	4.860	161,300
2022-04-26	5.020	5.080	4.920	4.950	4.950	503,098
2022-04-25	5.020	5.020	4.880	4.980	4.980	601,200
2022-04-22	4.940	5.060	4.880	5.060	5.060	414,500
2022-04-21	5.180	5.180	4.920	5.010	5.010	576,500
2022-04-20	5.060	5.320	5.050	5.180	5.180	1,078,000
2022-04-19	5.020	5.120	4.900	5.060	5.060	235,500
2022-04-14	4.910	5.130	4.910	5.090	5.090	315,200
2022-04-13	4.890	4.930	4.800	4.910	4.910	118,804
2022-04-12	4.970	5.050	4.850	4.920	4.920	203,600
2022-04-11	4.990	5.200	4.890	4.980	4.980	573,500
2022-04-08	4.800	5.070	4.800	4.990	4.990	399,789
2022-04-07	4.670	4.800	4.660	4.800	4.800	398,200
2022-04-06	4.740	4.750	4.600	4.680	4.680	67,000
2022-04-04	4.530	4.720	4.530	4.700	4.700	242,500
2022-04-01	4.550	4.570	4.460	4.530	4.530	2,724,200
2022-03-31	4.630	4.630	4.450	4.500	4.500	163,500
2022-03-30	4.300	4.660	4.260	4.630	4.630	749,200
2022-03-29	4.380	4.380	4.200	4.240	4.240	313,800
2022-03-28	4.460	4.460	4.290	4.340	4.340	369,000
2022-03-25	4.480	4.490	4.400	4.430	4.430	342,000
2022-03-24	4.500	4.610	4.470	4.490	4.490	335,100
2022-03-23	4.660	4.740	4.550	4.620	4.620	242,100
2022-03-22	4.590	4.660	4.560	4.650	4.650	110,100
2022-03-21	4.610	4.740	4.590	4.610	4.610	209,647
2022-03-18	4.480	4.620	4.380	4.620	4.620	349,600
2022-03-17	4.450	4.480	4.330	4.480	4.480	532,700
2022-03-16	4.220	4.470	4.220	4.360	4.360	499,400
2022-03-15	4.430	4.490	4.180	4.200	4.200	812,600
2022-03-14	4.710	4.830	4.580	4.580	4.580	708,800
2022-03-11	4.930	4.990	4.780	4.930	4.930	518,876
2022-03-10	4.880	5.090	4.870	4.960	4.960	357,400
2022-03-09	4.790	4.810	4.640	4.780	4.780	293,627
2022-03-08	4.760	4.990	4.700	4.780	4.780	349,100
2022-03-07	4.800	4.840	4.600	4.780	4.780	399,003
2022-03-04	4.900	4.990	4.810	4.850	4.850	402,700
2022-03-03	4.970	5.050	4.950	4.950	4.950	260,700

← NewerPage 19 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.