Television Broadcasts Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.170 | 3.230 | 3.150 | 3.220 | 3.220 | 1,215,945 |
| 2025-02-07 | 3.160 | 3.170 | 3.100 | 3.130 | 3.130 | 665,000 |
| 2025-02-06 | 3.130 | 3.170 | 3.110 | 3.160 | 3.160 | 442,200 |
| 2025-02-05 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 395,700 |
| 2025-02-04 | 3.210 | 3.270 | 3.130 | 3.160 | 3.160 | 866,400 |
| 2025-02-03 | 3.180 | 3.180 | 3.120 | 3.150 | 3.150 | 1,280,200 |
| 2025-01-28 | 3.110 | 3.240 | 3.110 | 3.190 | 3.190 | 1,066,500 |
| 2025-01-27 | 3.140 | 3.150 | 3.110 | 3.110 | 3.110 | 440,600 |
| 2025-01-24 | 3.070 | 3.140 | 3.070 | 3.110 | 3.110 | 391,100 |
| 2025-01-23 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 440,900 |
| 2025-01-22 | 3.030 | 3.120 | 3.030 | 3.070 | 3.070 | 248,100 |
| 2025-01-21 | 3.180 | 3.180 | 3.080 | 3.110 | 3.110 | 558,400 |
| 2025-01-20 | 2.940 | 3.160 | 2.940 | 3.150 | 3.150 | 1,494,400 |
| 2025-01-17 | 2.940 | 2.960 | 2.930 | 2.940 | 2.940 | 296,500 |
| 2025-01-16 | 2.860 | 2.950 | 2.860 | 2.940 | 2.940 | 351,000 |
| 2025-01-15 | 2.940 | 2.960 | 2.910 | 2.910 | 2.910 | 228,800 |
| 2025-01-14 | 2.900 | 2.940 | 2.890 | 2.940 | 2.940 | 227,100 |
| 2025-01-13 | 2.900 | 2.930 | 2.880 | 2.890 | 2.890 | 247,500 |
| 2025-01-10 | 2.930 | 2.960 | 2.900 | 2.930 | 2.930 | 575,342 |
| 2025-01-09 | 2.880 | 2.920 | 2.850 | 2.880 | 2.880 | 362,900 |
| 2025-01-08 | 2.910 | 2.910 | 2.850 | 2.880 | 2.880 | 552,107 |
| 2025-01-07 | 2.900 | 2.910 | 2.870 | 2.900 | 2.900 | 746,900 |
| 2025-01-06 | 2.970 | 2.970 | 2.890 | 2.900 | 2.900 | 1,215,000 |
| 2025-01-03 | 2.960 | 3.000 | 2.950 | 2.970 | 2.970 | 380,900 |
| 2025-01-02 | 3.010 | 3.020 | 2.940 | 2.990 | 2.990 | 1,200,800 |
| 2024-12-31 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 551,400 |
| 2024-12-30 | 3.130 | 3.130 | 3.040 | 3.050 | 3.050 | 340,700 |
| 2024-12-27 | 3.050 | 3.130 | 3.050 | 3.130 | 3.130 | 516,500 |
| 2024-12-24 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 156,300 |
| 2024-12-23 | 3.030 | 3.070 | 3.030 | 3.040 | 3.040 | 341,200 |
| 2024-12-20 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 505,900 |
| 2024-12-19 | 3.080 | 3.080 | 3.020 | 3.040 | 3.040 | 339,844 |
| 2024-12-18 | 3.050 | 3.080 | 3.040 | 3.080 | 3.080 | 445,400 |
| 2024-12-17 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 662,200 |
| 2024-12-16 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 212,600 |
| 2024-12-13 | 3.100 | 3.120 | 3.070 | 3.080 | 3.080 | 439,700 |
| 2024-12-12 | 3.080 | 3.130 | 3.050 | 3.110 | 3.110 | 1,573,500 |
| 2024-12-11 | 3.110 | 3.110 | 3.050 | 3.080 | 3.080 | 531,012 |
| 2024-12-10 | 3.150 | 3.180 | 3.070 | 3.110 | 3.110 | 1,028,559 |
| 2024-12-09 | 3.070 | 3.130 | 3.060 | 3.130 | 3.130 | 738,300 |
| 2024-12-06 | 3.050 | 3.090 | 3.010 | 3.070 | 3.070 | 620,500 |
| 2024-12-05 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 1,268,000 |
| 2024-12-04 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 163,700 |
| 2024-12-03 | 3.050 | 3.080 | 3.050 | 3.060 | 3.060 | 368,800 |
| 2024-12-02 | 3.050 | 3.080 | 3.050 | 3.050 | 3.050 | 565,100 |
| 2024-11-29 | 3.060 | 3.090 | 3.050 | 3.060 | 3.060 | 789,300 |
| 2024-11-28 | 3.050 | 3.090 | 3.050 | 3.060 | 3.060 | 231,000 |
| 2024-11-27 | 3.080 | 3.090 | 3.040 | 3.090 | 3.090 | 437,500 |
| 2024-11-26 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 276,200 |
| 2024-11-25 | 3.090 | 3.150 | 3.030 | 3.090 | 3.090 | 1,044,000 |
| 2024-11-22 | 3.160 | 3.160 | 3.050 | 3.090 | 3.090 | 1,245,800 |
| 2024-11-21 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 304,101 |
| 2024-11-20 | 3.160 | 3.170 | 3.140 | 3.140 | 3.140 | 180,900 |
| 2024-11-19 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 304,300 |
| 2024-11-18 | 3.140 | 3.170 | 3.120 | 3.160 | 3.160 | 456,500 |
| 2024-11-15 | 3.090 | 3.200 | 3.090 | 3.120 | 3.120 | 580,200 |
| 2024-11-14 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 1,063,900 |
| 2024-11-13 | 3.170 | 3.170 | 3.120 | 3.140 | 3.140 | 684,500 |
| 2024-11-12 | 3.240 | 3.260 | 3.170 | 3.180 | 3.180 | 1,180,642 |
| 2024-11-11 | 3.270 | 3.270 | 3.210 | 3.240 | 3.240 | 560,100 |
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.