Television Broadcasts Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.000 | 4.160 | 4.000 | 4.140 | 4.140 | 3,187,900 |
| 2025-08-04 | 4.100 | 4.150 | 3.980 | 4.030 | 4.030 | 2,001,600 |
| 2025-08-01 | 4.180 | 4.280 | 4.120 | 4.150 | 4.150 | 1,129,800 |
| 2025-07-31 | 4.280 | 4.330 | 4.150 | 4.170 | 4.170 | 1,381,000 |
| 2025-07-30 | 4.310 | 4.350 | 4.260 | 4.300 | 4.300 | 1,020,600 |
| 2025-07-29 | 4.320 | 4.380 | 4.220 | 4.320 | 4.320 | 1,721,980 |
| 2025-07-28 | 4.390 | 4.430 | 4.310 | 4.330 | 4.330 | 745,800 |
| 2025-07-25 | 4.480 | 4.500 | 4.330 | 4.390 | 4.390 | 1,176,100 |
| 2025-07-24 | 4.400 | 4.620 | 4.400 | 4.480 | 4.480 | 3,302,435 |
| 2025-07-23 | 4.450 | 4.480 | 4.320 | 4.400 | 4.400 | 1,318,270 |
| 2025-07-22 | 4.360 | 4.480 | 4.350 | 4.450 | 4.450 | 1,416,270 |
| 2025-07-21 | 4.360 | 4.400 | 4.280 | 4.360 | 4.360 | 1,402,600 |
| 2025-07-18 | 4.380 | 4.480 | 4.330 | 4.360 | 4.360 | 1,503,745 |
| 2025-07-17 | 4.380 | 4.480 | 4.330 | 4.380 | 4.380 | 1,197,590 |
| 2025-07-16 | 4.480 | 4.540 | 4.350 | 4.380 | 4.380 | 2,181,200 |
| 2025-07-15 | 4.280 | 4.520 | 4.280 | 4.440 | 4.440 | 3,802,760 |
| 2025-07-14 | 4.140 | 4.340 | 4.110 | 4.340 | 4.340 | 2,008,400 |
| 2025-07-11 | 4.290 | 4.310 | 4.080 | 4.140 | 4.140 | 3,056,730 |
| 2025-07-10 | 4.310 | 4.450 | 4.150 | 4.230 | 4.230 | 4,370,125 |
| 2025-07-09 | 3.990 | 4.460 | 3.980 | 4.310 | 4.310 | 8,689,117 |
| 2025-07-08 | 3.870 | 4.030 | 3.840 | 4.030 | 4.030 | 4,260,000 |
| 2025-07-07 | 3.760 | 3.850 | 3.740 | 3.830 | 3.830 | 1,557,700 |
| 2025-07-04 | 3.800 | 3.840 | 3.730 | 3.780 | 3.780 | 2,197,400 |
| 2025-07-03 | 3.540 | 3.780 | 3.540 | 3.780 | 3.780 | 4,722,600 |
| 2025-07-02 | 3.480 | 3.670 | 3.470 | 3.540 | 3.540 | 2,055,400 |
| 2025-06-30 | 3.380 | 3.540 | 3.370 | 3.470 | 3.470 | 1,322,000 |
| 2025-06-27 | 3.400 | 3.490 | 3.400 | 3.410 | 3.410 | 818,500 |
| 2025-06-26 | 3.340 | 3.450 | 3.270 | 3.410 | 3.410 | 1,733,600 |
| 2025-06-25 | 3.290 | 3.340 | 3.260 | 3.330 | 3.330 | 1,133,000 |
| 2025-06-24 | 3.210 | 3.310 | 3.210 | 3.290 | 3.290 | 655,546 |
| 2025-06-23 | 3.250 | 3.270 | 3.200 | 3.260 | 3.260 | 573,200 |
| 2025-06-20 | 3.270 | 3.310 | 3.240 | 3.240 | 3.240 | 808,900 |
| 2025-06-19 | 3.380 | 3.390 | 3.240 | 3.270 | 3.270 | 1,610,500 |
| 2025-06-18 | 3.390 | 3.440 | 3.360 | 3.420 | 3.420 | 1,027,900 |
| 2025-06-17 | 3.400 | 3.470 | 3.330 | 3.350 | 3.350 | 984,200 |
| 2025-06-16 | 3.460 | 3.510 | 3.350 | 3.420 | 3.420 | 3,091,600 |
| 2025-06-13 | 3.600 | 3.640 | 3.400 | 3.450 | 3.450 | 13,311,200 |
| 2025-06-12 | 3.200 | 3.210 | 3.170 | 3.210 | 3.210 | 646,500 |
| 2025-06-11 | 3.200 | 3.230 | 3.160 | 3.180 | 3.180 | 687,310 |
| 2025-06-10 | 3.200 | 3.210 | 3.150 | 3.190 | 3.190 | 322,025 |
| 2025-06-09 | 3.180 | 3.210 | 3.160 | 3.180 | 3.180 | 554,300 |
| 2025-06-06 | 3.210 | 3.220 | 3.150 | 3.160 | 3.160 | 266,200 |
| 2025-06-05 | 3.160 | 3.190 | 3.150 | 3.190 | 3.190 | 113,600 |
| 2025-06-04 | 3.210 | 3.220 | 3.160 | 3.170 | 3.170 | 250,500 |
| 2025-06-03 | 3.230 | 3.240 | 3.170 | 3.210 | 3.210 | 307,700 |
| 2025-06-02 | 3.180 | 3.250 | 3.120 | 3.230 | 3.230 | 653,300 |
| 2025-05-30 | 3.280 | 3.280 | 3.150 | 3.200 | 3.200 | 342,100 |
| 2025-05-29 | 3.120 | 3.250 | 3.120 | 3.240 | 3.240 | 1,152,100 |
| 2025-05-28 | 3.130 | 3.180 | 3.130 | 3.140 | 3.140 | 195,500 |
| 2025-05-27 | 3.100 | 3.180 | 3.080 | 3.180 | 3.180 | 482,800 |
| 2025-05-26 | 3.110 | 3.110 | 3.060 | 3.080 | 3.080 | 197,000 |
| 2025-05-23 | 3.100 | 3.110 | 3.070 | 3.110 | 3.110 | 396,600 |
| 2025-05-22 | 3.110 | 3.130 | 3.090 | 3.100 | 3.100 | 464,900 |
| 2025-05-21 | 3.130 | 3.160 | 3.100 | 3.150 | 3.150 | 514,900 |
| 2025-05-20 | 3.150 | 3.180 | 3.100 | 3.130 | 3.130 | 487,300 |
| 2025-05-19 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 443,500 |
| 2025-05-16 | 3.200 | 3.210 | 3.160 | 3.200 | 3.200 | 265,700 |
| 2025-05-15 | 3.230 | 3.260 | 3.170 | 3.200 | 3.200 | 400,100 |
| 2025-05-14 | 3.230 | 3.270 | 3.210 | 3.230 | 3.230 | 729,000 |
| 2025-05-13 | 3.300 | 3.300 | 3.240 | 3.270 | 3.270 | 465,800 |
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.