Hong Kong Television Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.900	2.920	2.850	2.850	2.309	899,000
2023-11-15	2.950	2.950	2.850	2.900	2.349	1,688,650
2023-11-14	2.880	2.900	2.850	2.890	2.341	625,000
2023-11-13	2.840	2.900	2.790	2.880	2.333	672,520
2023-11-10	2.900	2.910	2.790	2.790	2.260	628,000
2023-11-09	3.000	3.000	2.880	2.900	2.349	862,000
2023-11-08	2.990	3.030	2.920	2.950	2.390	1,669,000
2023-11-07	2.980	2.990	2.920	2.950	2.390	1,339,166
2023-11-06	2.930	3.000	2.930	2.950	2.390	1,606,000
2023-11-03	2.880	2.930	2.860	2.900	2.349	2,000,033
2023-11-02	2.870	2.890	2.800	2.800	2.268	1,003,000
2023-11-01	2.800	2.880	2.800	2.850	2.309	1,086,000
2023-10-31	2.830	2.850	2.800	2.800	2.268	429,000
2023-10-30	2.850	2.890	2.840	2.840	2.300	990,000
2023-10-27	2.800	2.870	2.770	2.850	2.309	1,230,000
2023-10-26	2.770	2.810	2.720	2.770	2.244	968,000
2023-10-25	2.800	2.880	2.760	2.770	2.244	1,259,000
2023-10-24	2.800	2.800	2.750	2.750	2.228	1,181,060
2023-10-20	2.780	2.830	2.760	2.800	2.268	450,000
2023-10-19	2.860	2.860	2.780	2.790	2.260	1,162,000
2023-10-18	2.880	2.910	2.810	2.850	2.309	1,506,000
2023-10-17	2.920	2.920	2.900	2.900	2.349	319,000
2023-10-16	2.960	2.960	2.890	2.900	2.349	522,000
2023-10-13	3.010	3.020	2.940	2.960	2.398	429,628
2023-10-12	3.050	3.060	3.010	3.020	2.446	1,099,000
2023-10-11	3.100	3.100	3.000	3.000	2.430	1,026,000
2023-10-10	3.030	3.150	3.010	3.020	2.446	1,078,000
2023-10-09	3.000	3.040	2.970	3.010	2.438	378,000
2023-10-06	3.010	3.080	3.000	3.030	2.454	917,000
2023-10-05	2.930	2.980	2.910	2.970	2.406	561,009
2023-10-04	2.950	2.950	2.880	2.930	2.373	1,067,000
2023-10-03	3.030	3.030	2.930	2.930	2.373	1,577,000
2023-09-29	2.950	3.040	2.950	3.020	2.446	457,000
2023-09-28	2.980	2.980	2.920	2.950	2.390	1,185,000
2023-09-27	2.960	3.020	2.950	2.980	2.414	1,871,000
2023-09-26	3.150	3.150	2.970	2.990	2.422	2,772,000
2023-09-25	3.120	3.450	3.070	3.170	2.568	9,290,000
2023-09-22	2.950	3.450	2.900	3.140	2.543	10,507,717
2023-09-21	3.060	3.060	2.900	2.930	2.373	1,911,978
2023-09-20	3.090	3.090	3.010	3.050	2.471	696,000
2023-09-19	3.050	3.080	3.000	3.070	2.487	1,186,000
2023-09-18	3.060	3.150	2.990	3.050	2.471	2,352,000
2023-09-15	3.180	3.180	3.060	3.060	2.479	1,535,000
2023-09-14	3.230	3.230	3.140	3.150	2.552	1,050,590
2023-09-13	3.210	3.300	3.190	3.230	2.616	2,093,000
2023-09-12	3.200	3.290	3.160	3.210	2.600	1,707,000
2023-09-11	3.260	3.260	3.120	3.200	2.592	2,466,000
2023-09-07	3.310	3.310	3.260	3.270	2.649	1,501,300
2023-09-06	3.310	3.380	3.220	3.310	2.681	6,388,000
2023-09-05	3.250	3.320	3.200	3.280	2.657	7,188,000
2023-09-04	3.440	3.440	3.050	3.280	2.657	37,206,000
2023-08-31	3.470	3.530	3.420	3.480	2.819	3,976,000
2023-08-30	3.640	3.640	3.470	3.490	2.827	944,000
2023-08-29	3.510	3.600	3.460	3.530	2.859	1,409,000
2023-08-28	3.590	3.680	3.560	3.560	2.884	1,007,000
2023-08-25	3.700	3.700	3.540	3.590	2.908	1,577,000
2023-08-24	3.600	3.820	3.600	3.700	2.997	2,190,000
2023-08-23	3.420	3.630	3.420	3.600	2.916	4,337,350
2023-08-22	4.000	4.000	3.380	3.420	2.770	11,892,350
2023-08-21	4.330	4.330	4.110	4.120	3.337	1,708,546

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.