Hong Kong Television Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.250	4.360	4.250	4.340	3.515	834,700
2023-08-17	4.210	4.360	4.140	4.310	3.491	777,000
2023-08-16	4.210	4.270	4.200	4.250	3.443	524,000
2023-08-15	4.250	4.290	4.200	4.240	3.434	966,446
2023-08-14	4.320	4.320	4.210	4.280	3.467	938,001
2023-08-11	4.390	4.390	4.310	4.320	3.499	371,000
2023-08-10	4.390	4.410	4.310	4.390	3.556	1,062,000
2023-08-09	4.380	4.390	4.350	4.390	3.556	394,000
2023-08-08	4.440	4.450	4.330	4.340	3.515	895,000
2023-08-07	4.330	4.360	4.320	4.330	3.507	470,283
2023-08-04	4.360	4.420	4.320	4.330	3.507	868,000
2023-08-03	4.390	4.400	4.310	4.340	3.515	1,274,000
2023-08-02	4.600	4.650	4.380	4.380	3.548	3,395,000
2023-08-01	4.600	4.720	4.600	4.660	3.775	1,756,000
2023-07-31	4.640	4.780	4.620	4.620	3.742	1,548,000
2023-07-28	4.560	4.640	4.460	4.640	3.758	3,054,518
2023-07-27	4.540	4.600	4.460	4.560	3.694	2,294,000
2023-07-26	4.570	4.570	4.480	4.500	3.645	1,341,000
2023-07-25	4.600	4.610	4.510	4.570	3.702	1,335,000
2023-07-24	4.600	4.600	4.480	4.550	3.686	1,692,000
2023-07-21	4.560	4.600	4.520	4.550	3.686	808,758
2023-07-20	4.550	4.620	4.520	4.520	3.661	559,000
2023-07-19	4.530	4.570	4.460	4.530	3.669	874,000
2023-07-18	4.570	4.570	4.460	4.530	3.669	761,000
2023-07-14	4.600	4.630	4.550	4.590	3.718	805,000
2023-07-13	4.590	4.610	4.550	4.590	3.718	1,243,412
2023-07-12	4.630	4.650	4.500	4.510	3.653	761,700
2023-07-11	4.550	4.650	4.550	4.600	3.726	895,000
2023-07-10	4.520	4.590	4.510	4.550	3.686	547,000
2023-07-07	4.450	4.560	4.430	4.500	3.645	847,238
2023-07-06	4.570	4.570	4.440	4.480	3.629	769,000
2023-07-05	4.560	4.640	4.530	4.540	3.677	580,654
2023-07-04	4.580	4.690	4.570	4.680	3.791	1,484,000
2023-07-03	4.470	4.580	4.450	4.580	3.710	1,288,566
2023-06-30	4.570	4.570	4.460	4.470	3.621	913,000
2023-06-29	4.630	4.640	4.510	4.570	3.702	1,333,000
2023-06-28	4.500	4.690	4.480	4.600	3.726	3,366,000
2023-06-27	4.280	4.420	4.280	4.360	3.532	641,000
2023-06-26	4.350	4.400	4.260	4.280	3.467	1,204,000
2023-06-23	4.430	4.430	4.330	4.350	3.524	916,036
2023-06-21	4.610	4.610	4.420	4.430	3.588	1,549,551
2023-06-20	4.730	4.730	4.550	4.620	3.742	948,000
2023-06-19	4.650	4.720	4.610	4.690	3.799	935,000
2023-06-16	4.530	4.720	4.480	4.630	3.750	2,580,000
2023-06-15	4.510	4.580	4.500	4.520	3.661	1,391,416
2023-06-14	4.540	4.620	4.490	4.510	3.653	1,154,000
2023-06-13	4.440	4.580	4.440	4.550	3.686	1,114,000
2023-06-12	4.650	4.650	4.350	4.480	3.629	2,789,000
2023-06-09	4.700	4.840	4.610	4.650	3.767	1,896,000
2023-06-08	4.700	4.700	4.590	4.600	3.726	1,568,000
2023-06-07	4.670	4.830	4.650	4.700	3.807	1,362,312
2023-06-06	4.550	4.710	4.550	4.680	3.791	1,559,000
2023-06-05	4.520	4.650	4.480	4.570	3.702	1,512,000
2023-06-02	4.330	4.650	4.330	4.550	3.686	3,015,000
2023-06-01	4.250	4.400	4.250	4.330	3.507	1,123,000
2023-05-31	4.300	4.300	4.230	4.250	3.443	1,776,242
2023-05-30	4.250	4.340	4.250	4.300	3.483	1,062,000
2023-05-29	4.300	4.320	4.230	4.270	3.459	1,077,000
2023-05-25	4.360	4.360	4.270	4.300	3.483	1,490,000
2023-05-24	4.400	4.460	4.350	4.390	3.556	1,842,000

← NewerPage 14 of 21 · 1,229 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.