Television Broadcasts Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.170	5.170	4.960	4.970	4.970	514,500
2022-03-01	5.010	5.140	4.950	5.100	5.100	497,800
2022-02-28	5.240	5.250	4.950	5.100	5.100	285,500
2022-02-25	5.220	5.230	5.140	5.180	5.180	219,300
2022-02-24	5.430	5.470	5.150	5.220	5.220	428,889
2022-02-23	5.410	5.600	5.410	5.480	5.480	206,450
2022-02-22	5.590	5.600	5.420	5.460	5.460	420,300
2022-02-21	5.500	5.640	5.470	5.610	5.610	310,800
2022-02-18	5.550	5.690	5.490	5.620	5.620	512,700
2022-02-17	5.520	5.740	5.520	5.670	5.670	611,000
2022-02-16	5.430	5.680	5.430	5.580	5.580	829,500
2022-02-15	5.490	5.600	5.350	5.420	5.420	578,450
2022-02-14	5.460	5.580	5.240	5.540	5.540	752,400
2022-02-11	5.450	5.450	5.280	5.340	5.340	484,597
2022-02-10	5.270	5.570	5.190	5.450	5.450	1,380,190
2022-02-09	4.900	5.350	4.900	5.270	5.270	1,829,524
2022-02-08	4.900	4.950	4.800	4.940	4.940	402,700
2022-02-07	4.860	4.920	4.800	4.900	4.900	308,000
2022-02-04	4.820	4.910	4.750	4.880	4.880	556,900
2022-01-31	4.680	4.920	4.680	4.820	4.820	102,500
2022-01-28	4.720	4.740	4.590	4.740	4.740	500,066
2022-01-27	4.720	4.720	4.560	4.700	4.700	947,500
2022-01-26	4.710	4.760	4.670	4.760	4.760	464,227
2022-01-25	4.880	4.880	4.670	4.700	4.700	1,072,100
2022-01-24	4.870	4.950	4.850	4.910	4.910	331,600
2022-01-21	5.010	5.050	4.920	4.990	4.990	515,298
2022-01-20	4.910	5.050	4.910	5.010	5.010	605,900
2022-01-19	4.970	5.040	4.910	4.930	4.930	376,600
2022-01-18	4.930	4.980	4.880	4.900	4.900	692,200
2022-01-17	4.980	4.980	4.850	4.880	4.880	187,300
2022-01-14	4.840	4.880	4.800	4.870	4.870	330,000
2022-01-13	4.910	4.910	4.760	4.840	4.840	569,600
2022-01-12	4.890	5.040	4.860	4.910	4.910	1,886,700
2022-01-11	4.920	4.920	4.820	4.870	4.870	463,200
2022-01-10	4.730	4.980	4.670	4.920	4.920	1,218,206
2022-01-07	4.630	4.700	4.520	4.670	4.670	365,706
2022-01-06	4.460	4.660	4.410	4.630	4.630	809,300
2022-01-05	4.760	4.760	4.450	4.460	4.460	1,042,700
2022-01-04	4.890	4.900	4.690	4.760	4.760	734,100
2022-01-03	4.710	4.900	4.700	4.820	4.820	694,400
2021-12-31	4.770	4.830	4.690	4.710	4.710	308,000
2021-12-30	4.650	4.830	4.650	4.780	4.780	948,879
2021-12-29	4.610	4.730	4.580	4.660	4.660	407,400
2021-12-28	4.640	4.800	4.480	4.720	4.720	1,371,366
2021-12-24	4.520	4.650	4.520	4.640	4.640	512,500
2021-12-23	4.480	4.560	4.390	4.510	4.510	652,900
2021-12-22	4.380	4.460	4.380	4.460	4.460	308,400
2021-12-21	4.400	4.440	4.340	4.380	4.380	477,711
2021-12-20	4.450	4.450	4.250	4.400	4.400	1,118,000
2021-12-17	4.480	4.480	4.380	4.400	4.400	538,000
2021-12-16	4.500	4.500	4.390	4.420	4.420	182,400
2021-12-15	4.560	4.560	4.390	4.470	4.470	402,300
2021-12-14	4.560	4.620	4.350	4.430	4.430	1,422,232
2021-12-13	4.690	4.730	4.550	4.610	4.610	713,078
2021-12-10	4.720	4.740	4.620	4.690	4.690	973,694
2021-12-09	4.650	4.720	4.580	4.690	4.690	672,098
2021-12-08	4.460	4.700	4.460	4.650	4.650	1,360,460
2021-12-07	4.500	4.520	4.350	4.460	4.460	949,976
2021-12-06	4.530	4.550	4.320	4.330	4.330	1,755,100
2021-12-03	4.680	4.730	4.500	4.580	4.580	977,300

← NewerPage 20 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.