Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.740 | 5.750 | 5.510 | 5.600 | 4.536 | 1,160,000 |
| 2022-11-21 | 5.900 | 5.900 | 5.650 | 5.780 | 4.682 | 1,390,512 |
| 2022-11-18 | 5.960 | 6.050 | 5.810 | 5.950 | 4.820 | 1,622,000 |
| 2022-11-17 | 5.790 | 5.960 | 5.580 | 5.960 | 4.828 | 1,856,198 |
| 2022-11-16 | 5.620 | 5.790 | 5.600 | 5.790 | 4.690 | 982,000 |
| 2022-11-15 | 5.710 | 5.840 | 5.650 | 5.720 | 4.633 | 1,297,489 |
| 2022-11-14 | 5.250 | 5.860 | 5.250 | 5.670 | 4.593 | 2,244,239 |
| 2022-11-11 | 5.090 | 5.380 | 5.090 | 5.260 | 4.261 | 1,558,000 |
| 2022-11-10 | 5.110 | 5.110 | 4.910 | 5.000 | 4.050 | 1,773,000 |
| 2022-11-09 | 4.760 | 5.120 | 4.730 | 5.110 | 4.139 | 2,992,000 |
| 2022-11-08 | 4.700 | 4.780 | 4.620 | 4.760 | 3.856 | 676,000 |
| 2022-11-07 | 4.520 | 4.750 | 4.520 | 4.640 | 3.758 | 1,426,273 |
| 2022-11-04 | 4.280 | 4.570 | 4.280 | 4.520 | 3.661 | 1,535,000 |
| 2022-11-03 | 4.350 | 4.380 | 4.250 | 4.260 | 3.451 | 575,000 |
| 2022-11-02 | 4.230 | 4.420 | 4.220 | 4.350 | 3.524 | 538,000 |
| 2022-11-01 | 4.030 | 4.280 | 4.030 | 4.230 | 3.426 | 1,334,000 |
| 2022-10-31 | 4.000 | 4.200 | 4.000 | 4.100 | 3.321 | 694,000 |
| 2022-10-28 | 4.310 | 4.380 | 4.100 | 4.130 | 3.345 | 620,000 |
| 2022-10-27 | 4.370 | 4.540 | 4.370 | 4.420 | 3.580 | 525,000 |
| 2022-10-26 | 4.190 | 4.440 | 4.190 | 4.370 | 3.540 | 1,854,000 |
| 2022-10-25 | 4.220 | 4.300 | 4.100 | 4.190 | 3.394 | 1,120,000 |
| 2022-10-24 | 4.510 | 4.540 | 4.150 | 4.220 | 3.418 | 1,775,675 |
| 2022-10-21 | 4.570 | 4.630 | 4.530 | 4.550 | 3.686 | 425,000 |
| 2022-10-20 | 4.600 | 4.720 | 4.510 | 4.580 | 3.710 | 535,000 |
| 2022-10-19 | 4.800 | 4.830 | 4.600 | 4.670 | 3.783 | 406,000 |
| 2022-10-18 | 4.680 | 4.850 | 4.600 | 4.840 | 3.920 | 1,563,000 |
| 2022-10-17 | 4.560 | 4.770 | 4.520 | 4.680 | 3.791 | 456,309 |
| 2022-10-14 | 4.560 | 4.770 | 4.560 | 4.660 | 3.775 | 1,866,159 |
| 2022-10-13 | 4.630 | 4.680 | 4.470 | 4.520 | 3.661 | 934,615 |
| 2022-10-12 | 4.620 | 4.750 | 4.460 | 4.620 | 3.742 | 1,215,000 |
| 2022-10-11 | 4.620 | 4.630 | 4.510 | 4.610 | 3.734 | 829,000 |
| 2022-10-10 | 4.800 | 4.800 | 4.540 | 4.620 | 3.742 | 997,663 |
| 2022-10-07 | 4.930 | 4.930 | 4.740 | 4.830 | 3.912 | 403,000 |
| 2022-10-06 | 5.070 | 5.070 | 4.880 | 4.920 | 3.985 | 388,595 |
| 2022-10-05 | 4.860 | 5.070 | 4.860 | 5.030 | 4.074 | 1,206,235 |
| 2022-10-03 | 4.800 | 4.920 | 4.750 | 4.850 | 3.929 | 783,000 |
| 2022-09-30 | 4.720 | 4.900 | 4.690 | 4.800 | 3.888 | 1,001,380 |
| 2022-09-29 | 4.840 | 4.900 | 4.720 | 4.750 | 3.848 | 543,000 |
| 2022-09-28 | 5.020 | 5.020 | 4.760 | 4.850 | 3.929 | 909,000 |
| 2022-09-27 | 5.000 | 5.060 | 4.870 | 5.020 | 4.066 | 992,000 |
| 2022-09-26 | 5.170 | 5.250 | 4.980 | 5.000 | 4.050 | 1,120,800 |
| 2022-09-23 | 5.320 | 5.380 | 5.130 | 5.210 | 4.220 | 1,193,000 |
| 2022-09-22 | 5.400 | 5.440 | 5.270 | 5.380 | 4.358 | 565,270 |
| 2022-09-21 | 5.560 | 5.580 | 5.450 | 5.500 | 4.455 | 533,000 |
| 2022-09-20 | 5.500 | 5.600 | 5.500 | 5.600 | 4.536 | 833,000 |
| 2022-09-19 | 5.510 | 5.580 | 5.400 | 5.500 | 4.455 | 692,000 |
| 2022-09-16 | 5.770 | 5.770 | 5.530 | 5.700 | 4.552 | 997,676 |
| 2022-09-15 | 5.910 | 5.990 | 5.730 | 5.770 | 4.608 | 892,000 |
| 2022-09-14 | 6.000 | 6.000 | 5.820 | 5.910 | 4.720 | 2,747,312 |
| 2022-09-13 | 6.020 | 6.200 | 5.900 | 6.070 | 4.848 | 1,440,000 |
| 2022-09-09 | 5.960 | 5.960 | 5.850 | 5.930 | 4.736 | 651,000 |
| 2022-09-08 | 5.950 | 5.950 | 5.800 | 5.860 | 4.680 | 622,000 |
| 2022-09-07 | 5.740 | 6.050 | 5.710 | 5.950 | 4.752 | 2,254,557 |
| 2022-09-06 | 6.100 | 6.110 | 5.710 | 5.740 | 4.584 | 1,705,000 |
| 2022-09-05 | 5.960 | 6.100 | 5.750 | 5.990 | 4.784 | 2,721,774 |
| 2022-09-02 | 5.970 | 6.180 | 5.850 | 5.900 | 4.712 | 3,240,237 |
| 2022-09-01 | 5.950 | 6.060 | 5.530 | 5.910 | 4.720 | 5,425,999 |
| 2022-08-31 | 5.080 | 5.980 | 5.030 | 5.950 | 4.752 | 12,467,000 |
| 2022-08-30 | 4.680 | 4.750 | 4.600 | 4.730 | 3.778 | 629,000 |
| 2022-08-29 | 4.650 | 4.680 | 4.620 | 4.660 | 3.722 | 325,000 |
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.