Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5.050 | 5.100 | 4.900 | 5.070 | 4.107 | 837,000 |
| 2023-02-21 | 5.270 | 5.270 | 5.000 | 5.050 | 4.091 | 861,566 |
| 2023-02-20 | 5.300 | 5.310 | 5.240 | 5.240 | 4.244 | 352,000 |
| 2023-02-17 | 5.380 | 5.380 | 5.260 | 5.330 | 4.317 | 196,000 |
| 2023-02-16 | 5.310 | 5.450 | 5.260 | 5.280 | 4.277 | 668,000 |
| 2023-02-15 | 5.360 | 5.360 | 5.240 | 5.310 | 4.301 | 779,531 |
| 2023-02-14 | 5.400 | 5.470 | 5.350 | 5.360 | 4.342 | 251,000 |
| 2023-02-13 | 5.410 | 5.450 | 5.310 | 5.380 | 4.358 | 614,000 |
| 2023-02-10 | 5.460 | 5.560 | 5.420 | 5.440 | 4.406 | 439,000 |
| 2023-02-09 | 5.410 | 5.600 | 5.410 | 5.510 | 4.463 | 1,312,000 |
| 2023-02-08 | 5.400 | 5.490 | 5.360 | 5.410 | 4.382 | 582,000 |
| 2023-02-07 | 5.460 | 5.520 | 5.390 | 5.400 | 4.374 | 501,373 |
| 2023-02-06 | 5.610 | 5.610 | 5.430 | 5.460 | 4.423 | 954,000 |
| 2023-02-03 | 5.700 | 5.700 | 5.510 | 5.650 | 4.577 | 626,529 |
| 2023-02-02 | 5.700 | 5.800 | 5.670 | 5.770 | 4.674 | 537,000 |
| 2023-02-01 | 5.790 | 5.790 | 5.550 | 5.650 | 4.577 | 399,000 |
| 2023-01-31 | 5.720 | 5.720 | 5.520 | 5.600 | 4.536 | 809,000 |
| 2023-01-30 | 5.760 | 5.930 | 5.700 | 5.720 | 4.633 | 994,000 |
| 2023-01-27 | 5.820 | 5.820 | 5.690 | 5.760 | 4.666 | 731,000 |
| 2023-01-26 | 5.840 | 5.900 | 5.780 | 5.800 | 4.698 | 550,569 |
| 2023-01-20 | 5.650 | 5.870 | 5.600 | 5.800 | 4.698 | 715,600 |
| 2023-01-19 | 5.500 | 5.650 | 5.500 | 5.650 | 4.577 | 426,075 |
| 2023-01-18 | 5.570 | 5.570 | 5.450 | 5.530 | 4.479 | 378,585 |
| 2023-01-17 | 5.550 | 5.690 | 5.520 | 5.560 | 4.504 | 192,000 |
| 2023-01-16 | 5.650 | 5.730 | 5.510 | 5.550 | 4.496 | 948,000 |
| 2023-01-13 | 5.630 | 5.740 | 5.610 | 5.650 | 4.577 | 292,504 |
| 2023-01-12 | 5.720 | 5.760 | 5.590 | 5.630 | 4.560 | 587,000 |
| 2023-01-11 | 5.820 | 5.850 | 5.660 | 5.660 | 4.585 | 725,900 |
| 2023-01-10 | 5.830 | 5.830 | 5.720 | 5.770 | 4.674 | 486,000 |
| 2023-01-09 | 5.790 | 5.880 | 5.790 | 5.830 | 4.722 | 687,773 |
| 2023-01-06 | 5.780 | 5.900 | 5.700 | 5.790 | 4.690 | 557,000 |
| 2023-01-05 | 5.870 | 6.100 | 5.750 | 5.880 | 4.763 | 2,410,999 |
| 2023-01-04 | 5.500 | 5.740 | 5.470 | 5.710 | 4.625 | 2,168,800 |
| 2023-01-03 | 5.370 | 5.540 | 5.280 | 5.470 | 4.431 | 554,000 |
| 2022-12-30 | 5.340 | 5.490 | 5.330 | 5.370 | 4.350 | 592,400 |
| 2022-12-29 | 5.350 | 5.460 | 5.300 | 5.340 | 4.325 | 416,000 |
| 2022-12-28 | 5.300 | 5.510 | 5.300 | 5.430 | 4.398 | 732,000 |
| 2022-12-23 | 5.370 | 5.370 | 5.200 | 5.300 | 4.293 | 508,000 |
| 2022-12-22 | 5.320 | 5.470 | 5.280 | 5.370 | 4.350 | 781,000 |
| 2022-12-21 | 5.300 | 5.470 | 5.300 | 5.320 | 4.309 | 579,433 |
| 2022-12-20 | 5.280 | 5.330 | 5.200 | 5.320 | 4.309 | 532,000 |
| 2022-12-19 | 5.430 | 5.440 | 5.220 | 5.290 | 4.285 | 1,534,000 |
| 2022-12-16 | 5.510 | 5.510 | 5.370 | 5.420 | 4.390 | 1,566,100 |
| 2022-12-15 | 5.750 | 5.750 | 5.500 | 5.520 | 4.471 | 2,039,495 |
| 2022-12-14 | 5.820 | 6.030 | 5.720 | 5.790 | 4.690 | 1,806,000 |
| 2022-12-13 | 5.840 | 5.990 | 5.810 | 5.820 | 4.714 | 1,148,000 |
| 2022-12-12 | 6.050 | 6.140 | 5.860 | 5.870 | 4.755 | 1,083,000 |
| 2022-12-09 | 6.150 | 6.250 | 6.030 | 6.100 | 4.941 | 934,000 |
| 2022-12-08 | 6.050 | 6.240 | 6.010 | 6.070 | 4.917 | 1,387,000 |
| 2022-12-07 | 6.260 | 6.420 | 6.000 | 6.050 | 4.901 | 1,471,276 |
| 2022-12-06 | 6.280 | 6.300 | 6.100 | 6.250 | 5.063 | 1,527,000 |
| 2022-12-05 | 6.000 | 6.330 | 5.960 | 6.290 | 5.095 | 3,613,803 |
| 2022-12-02 | 5.820 | 5.990 | 5.820 | 5.950 | 4.820 | 2,005,332 |
| 2022-12-01 | 5.900 | 5.980 | 5.810 | 5.860 | 4.747 | 2,703,999 |
| 2022-11-30 | 5.700 | 5.790 | 5.630 | 5.790 | 4.690 | 1,951,000 |
| 2022-11-29 | 5.680 | 5.790 | 5.680 | 5.750 | 4.658 | 566,000 |
| 2022-11-28 | 5.660 | 5.680 | 5.550 | 5.680 | 4.601 | 422,000 |
| 2022-11-25 | 5.600 | 5.840 | 5.600 | 5.830 | 4.722 | 659,999 |
| 2022-11-24 | 5.500 | 5.720 | 5.500 | 5.700 | 4.617 | 972,000 |
| 2022-11-23 | 5.560 | 5.580 | 5.450 | 5.500 | 4.455 | 584,000 |
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.