Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.770 | 1.800 | 1.760 | 1.760 | 1.426 | 1,106,113 |
| 2024-08-08 | 1.780 | 1.800 | 1.750 | 1.770 | 1.434 | 811,003 |
| 2024-08-07 | 1.780 | 1.820 | 1.780 | 1.790 | 1.450 | 2,352,513 |
| 2024-08-06 | 1.760 | 1.810 | 1.760 | 1.790 | 1.450 | 1,323,522 |
| 2024-08-05 | 1.790 | 1.810 | 1.730 | 1.780 | 1.442 | 1,493,466 |
| 2024-08-02 | 1.800 | 1.880 | 1.780 | 1.790 | 1.450 | 6,267,413 |
| 2024-08-01 | 1.780 | 1.810 | 1.750 | 1.800 | 1.458 | 1,778,565 |
| 2024-07-31 | 1.860 | 1.890 | 1.780 | 1.780 | 1.442 | 2,260,274 |
| 2024-07-30 | 1.920 | 1.920 | 1.890 | 1.890 | 1.531 | 651,000 |
| 2024-07-29 | 1.960 | 1.960 | 1.920 | 1.930 | 1.563 | 699,000 |
| 2024-07-26 | 1.940 | 1.950 | 1.900 | 1.930 | 1.563 | 670,000 |
| 2024-07-25 | 2.050 | 2.050 | 1.890 | 1.960 | 1.588 | 1,897,000 |
| 2024-07-24 | 1.910 | 2.120 | 1.910 | 2.050 | 1.661 | 5,582,000 |
| 2024-07-23 | 1.900 | 1.940 | 1.890 | 1.910 | 1.547 | 538,000 |
| 2024-07-22 | 1.910 | 1.970 | 1.900 | 1.900 | 1.539 | 580,504 |
| 2024-07-19 | 1.960 | 1.960 | 1.890 | 1.940 | 1.571 | 672,000 |
| 2024-07-18 | 1.920 | 1.970 | 1.920 | 1.960 | 1.588 | 2,606,010 |
| 2024-07-17 | 1.930 | 1.960 | 1.910 | 1.930 | 1.563 | 855,000 |
| 2024-07-16 | 1.890 | 1.930 | 1.890 | 1.930 | 1.563 | 1,170,000 |
| 2024-07-15 | 1.900 | 1.900 | 1.860 | 1.900 | 1.539 | 597,004 |
| 2024-07-12 | 1.850 | 1.910 | 1.850 | 1.900 | 1.539 | 2,194,000 |
| 2024-07-11 | 1.840 | 1.870 | 1.800 | 1.870 | 1.515 | 1,359,000 |
| 2024-07-10 | 1.800 | 1.900 | 1.800 | 1.840 | 1.490 | 3,588,000 |
| 2024-07-09 | 1.690 | 1.800 | 1.680 | 1.790 | 1.450 | 1,530,000 |
| 2024-07-08 | 1.710 | 1.720 | 1.670 | 1.710 | 1.385 | 2,917,600 |
| 2024-07-05 | 1.710 | 1.730 | 1.710 | 1.710 | 1.385 | 1,675,000 |
| 2024-07-04 | 1.730 | 1.740 | 1.710 | 1.710 | 1.385 | 1,578,000 |
| 2024-07-03 | 1.710 | 1.740 | 1.700 | 1.730 | 1.401 | 2,370,000 |
| 2024-07-02 | 1.710 | 1.740 | 1.690 | 1.710 | 1.385 | 2,418,000 |
| 2024-06-28 | 1.710 | 1.710 | 1.690 | 1.700 | 1.377 | 1,620,000 |
| 2024-06-27 | 1.700 | 1.710 | 1.680 | 1.700 | 1.377 | 2,012,000 |
| 2024-06-26 | 1.730 | 1.740 | 1.690 | 1.710 | 1.385 | 1,831,000 |
| 2024-06-25 | 1.730 | 1.750 | 1.730 | 1.730 | 1.401 | 1,331,000 |
| 2024-06-24 | 1.780 | 1.820 | 1.730 | 1.730 | 1.401 | 1,942,000 |
| 2024-06-21 | 1.750 | 1.800 | 1.740 | 1.780 | 1.442 | 3,838,000 |
| 2024-06-20 | 1.770 | 1.770 | 1.740 | 1.740 | 1.409 | 2,117,000 |
| 2024-06-19 | 1.750 | 1.770 | 1.730 | 1.770 | 1.434 | 1,807,000 |
| 2024-06-18 | 1.740 | 1.760 | 1.720 | 1.750 | 1.418 | 1,583,000 |
| 2024-06-17 | 1.750 | 1.780 | 1.740 | 1.740 | 1.409 | 2,283,000 |
| 2024-06-14 | 1.730 | 1.790 | 1.730 | 1.740 | 1.409 | 2,162,084 |
| 2024-06-13 | 1.720 | 1.730 | 1.690 | 1.730 | 1.401 | 819,500 |
| 2024-06-12 | 1.690 | 1.720 | 1.680 | 1.690 | 1.369 | 834,000 |
| 2024-06-11 | 1.710 | 1.710 | 1.690 | 1.690 | 1.369 | 806,000 |
| 2024-06-07 | 1.720 | 1.740 | 1.700 | 1.720 | 1.393 | 614,447 |
| 2024-06-06 | 1.740 | 1.750 | 1.720 | 1.720 | 1.393 | 519,000 |
| 2024-06-05 | 1.740 | 1.760 | 1.720 | 1.740 | 1.409 | 634,691 |
| 2024-06-04 | 1.720 | 1.740 | 1.700 | 1.740 | 1.409 | 1,375,068 |
| 2024-06-03 | 1.710 | 1.750 | 1.710 | 1.740 | 1.409 | 479,000 |
| 2024-05-31 | 1.740 | 1.740 | 1.700 | 1.700 | 1.377 | 1,218,000 |
| 2024-05-30 | 1.740 | 1.750 | 1.730 | 1.750 | 1.418 | 690,000 |
| 2024-05-29 | 1.750 | 1.770 | 1.740 | 1.740 | 1.409 | 1,139,000 |
| 2024-05-28 | 1.790 | 1.800 | 1.750 | 1.750 | 1.418 | 1,996,000 |
| 2024-05-27 | 1.820 | 1.820 | 1.790 | 1.800 | 1.458 | 1,817,000 |
| 2024-05-24 | 1.880 | 1.880 | 1.800 | 1.830 | 1.482 | 6,607,000 |
| 2024-05-23 | 1.930 | 1.930 | 1.860 | 1.890 | 1.531 | 5,201,000 |
| 2024-05-22 | 1.930 | 2.020 | 1.900 | 1.910 | 1.547 | 21,284,000 |
| 2024-05-21 | 1.900 | 1.900 | 1.750 | 1.780 | 1.442 | 2,711,000 |
| 2024-05-20 | 1.720 | 1.900 | 1.720 | 1.890 | 1.531 | 7,343,200 |
| 2024-05-17 | 1.670 | 1.740 | 1.660 | 1.710 | 1.385 | 3,364,000 |
| 2024-05-16 | 1.690 | 1.710 | 1.650 | 1.670 | 1.353 | 1,623,110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-22 | 0.3800 HKD |
| 2022-09-19 | 0.0800 HKD |
| 2021-09-13 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.