Television Broadcasts Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.600	4.730	4.590	4.600	4.600	1,468,100
2021-12-01	4.470	4.690	4.400	4.600	4.600	2,693,496
2021-11-30	4.540	4.600	4.350	4.470	4.470	12,413,940
2021-11-29	4.650	4.780	4.530	4.590	4.590	2,153,900
2021-11-26	4.810	4.810	4.680	4.680	4.680	2,924,853
2021-11-25	4.950	4.950	4.800	4.860	4.860	2,190,200
2021-11-24	5.080	5.080	4.910	4.950	4.950	2,247,900
2021-11-23	5.070	5.160	4.940	5.040	5.040	2,182,200
2021-11-22	5.200	5.220	5.020	5.070	5.070	1,598,200
2021-11-19	5.340	5.390	5.180	5.220	5.220	1,601,500
2021-11-18	5.400	5.500	5.330	5.340	5.340	1,540,700
2021-11-17	5.510	5.510	5.310	5.320	5.320	1,971,900
2021-11-16	5.890	5.890	5.400	5.480	5.480	1,860,400
2021-11-15	5.870	5.870	5.730	5.730	5.730	552,900
2021-11-12	6.250	6.250	5.710	5.870	5.870	2,022,300
2021-11-11	6.050	6.150	6.050	6.100	6.100	150,407
2021-11-10	6.100	6.210	6.010	6.060	6.060	258,802
2021-11-09	5.980	6.150	5.910	6.080	6.080	263,900
2021-11-08	5.770	5.940	5.760	5.900	5.900	336,400
2021-11-05	5.800	5.800	5.770	5.770	5.770	279,500
2021-11-04	5.840	5.900	5.780	5.800	5.800	163,100
2021-11-03	5.900	5.910	5.800	5.820	5.820	356,200
2021-11-02	6.000	6.000	5.870	5.900	5.900	240,000
2021-11-01	6.030	6.050	5.980	6.000	6.000	625,200
2021-10-29	6.150	6.150	6.030	6.030	6.030	280,700
2021-10-28	6.200	6.220	6.130	6.150	6.150	140,900
2021-10-27	6.350	6.350	6.190	6.220	6.220	222,500
2021-10-26	6.410	6.410	6.280	6.350	6.350	114,800
2021-10-25	6.250	6.430	6.240	6.250	6.250	604,600
2021-10-22	6.190	6.190	6.090	6.120	6.120	55,935
2021-10-21	6.300	6.300	6.160	6.190	6.190	12,700
2021-10-20	6.300	6.300	6.170	6.250	6.250	44,300
2021-10-19	6.100	6.320	6.100	6.250	6.250	97,600
2021-10-18	6.210	6.300	6.000	6.060	6.060	528,300

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.