Hong Kong Television Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.440	4.470	4.400	4.400	3.564	1,118,000
2023-05-22	4.500	4.520	4.400	4.480	3.629	1,156,327
2023-05-19	4.500	4.510	4.400	4.440	3.596	1,179,000
2023-05-18	4.480	4.550	4.420	4.500	3.645	1,319,000
2023-05-17	4.590	4.650	4.460	4.480	3.629	2,029,000
2023-05-16	4.620	4.650	4.540	4.590	3.718	1,250,000
2023-05-15	4.680	4.680	4.550	4.630	3.750	932,412
2023-05-12	4.750	4.750	4.600	4.680	3.791	1,467,100
2023-05-11	4.650	4.740	4.650	4.690	3.799	1,727,000
2023-05-10	4.690	4.790	4.570	4.700	3.807	2,497,000
2023-05-09	4.890	4.890	4.670	4.690	3.799	1,203,000
2023-05-08	4.780	4.850	4.760	4.840	3.920	1,526,223
2023-05-05	4.680	4.830	4.660	4.780	3.872	2,264,000
2023-05-04	4.760	4.840	4.620	4.680	3.791	4,185,000
2023-05-03	5.050	5.100	4.780	4.810	3.896	2,429,000
2023-05-02	4.930	5.220	4.900	5.100	4.131	5,324,000
2023-04-28	4.790	5.050	4.720	4.930	3.993	4,835,000
2023-04-27	4.550	4.790	4.550	4.790	3.880	3,543,000
2023-04-26	4.440	4.610	4.420	4.570	3.702	1,993,571
2023-04-25	4.550	4.580	4.390	4.430	3.588	2,814,000
2023-04-24	4.600	4.610	4.520	4.590	3.718	1,798,000
2023-04-21	4.760	4.760	4.580	4.600	3.726	2,303,000
2023-04-20	4.710	4.810	4.680	4.800	3.888	1,613,000
2023-04-19	4.810	4.820	4.660	4.750	3.848	2,689,000
2023-04-18	4.750	4.880	4.690	4.810	3.896	4,728,000
2023-04-17	4.680	4.790	4.620	4.750	3.848	3,973,000
2023-04-14	4.560	4.680	4.560	4.680	3.791	2,780,205
2023-04-13	4.550	4.610	4.450	4.590	3.718	2,746,000
2023-04-12	4.630	4.640	4.500	4.570	3.702	2,782,173
2023-04-11	4.580	4.680	4.540	4.620	3.742	3,007,000
2023-04-06	4.600	4.620	4.460	4.550	3.686	3,035,654
2023-04-04	4.750	4.790	4.540	4.590	3.718	4,317,000
2023-04-03	4.570	4.760	4.570	4.710	3.815	4,033,000
2023-03-31	4.790	4.860	4.570	4.570	3.702	7,673,000
2023-03-30	5.130	5.130	4.750	4.780	3.872	16,619,100
2023-03-29	4.660	4.900	4.580	4.720	3.823	11,553,010
2023-03-28	4.420	4.590	4.370	4.570	3.702	5,365,000
2023-03-27	4.520	4.590	4.400	4.420	3.580	4,398,000
2023-03-24	4.620	4.620	4.450	4.510	3.653	8,408,000
2023-03-23	4.560	4.820	4.510	4.620	3.742	18,987,000
2023-03-22	4.570	4.660	4.510	4.560	3.694	6,487,000
2023-03-21	4.380	4.670	4.380	4.560	3.694	6,122,348
2023-03-20	4.570	4.650	4.320	4.380	3.548	7,033,000
2023-03-17	4.620	4.770	4.560	4.570	3.702	7,191,000
2023-03-16	4.780	4.830	4.510	4.540	3.677	10,274,000
2023-03-15	5.020	5.090	4.740	4.780	3.872	14,702,570
2023-03-14	5.430	5.470	4.980	5.000	4.050	21,166,000
2023-03-13	5.840	5.930	5.380	5.430	4.398	25,859,000
2023-03-10	6.090	6.400	5.660	5.760	4.666	34,171,000
2023-03-09	7.000	7.700	6.010	6.120	4.957	77,218,543
2023-03-08	5.330	7.650	5.110	6.800	5.508	79,590,950
2023-03-07	5.470	5.500	5.310	5.330	4.317	768,276
2023-03-06	5.650	5.650	5.400	5.470	4.431	1,907,000
2023-03-03	5.800	5.800	5.610	5.650	4.577	1,368,000
2023-03-02	5.590	5.990	5.530	5.790	4.690	5,761,000
2023-03-01	5.720	5.770	5.480	5.590	4.528	2,128,000
2023-02-28	5.030	6.150	5.030	5.800	4.698	8,891,000
2023-02-27	5.030	5.150	4.930	5.030	4.074	986,000
2023-02-24	5.130	5.130	4.940	5.030	4.074	707,000
2023-02-23	5.080	5.150	5.020	5.130	4.155	583,000

← NewerPage 15 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.