Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.650 | 4.700 | 4.630 | 4.650 | 3.714 | 349,000 |
| 2022-08-25 | 4.460 | 4.670 | 4.460 | 4.650 | 3.714 | 550,000 |
| 2022-08-24 | 4.570 | 4.570 | 4.460 | 4.480 | 3.578 | 415,000 |
| 2022-08-23 | 4.600 | 4.640 | 4.500 | 4.570 | 3.650 | 617,000 |
| 2022-08-22 | 4.530 | 4.610 | 4.460 | 4.570 | 3.650 | 558,000 |
| 2022-08-19 | 4.560 | 4.600 | 4.480 | 4.550 | 3.634 | 1,623,541 |
| 2022-08-18 | 4.650 | 4.650 | 4.500 | 4.560 | 3.642 | 1,297,000 |
| 2022-08-17 | 4.700 | 4.790 | 4.630 | 4.680 | 3.738 | 970,262 |
| 2022-08-16 | 4.820 | 4.820 | 4.690 | 4.700 | 3.754 | 479,000 |
| 2022-08-15 | 4.800 | 4.910 | 4.700 | 4.780 | 3.818 | 726,584 |
| 2022-08-12 | 4.860 | 4.860 | 4.730 | 4.750 | 3.794 | 1,766,000 |
| 2022-08-11 | 4.550 | 4.840 | 4.540 | 4.820 | 3.849 | 2,582,000 |
| 2022-08-10 | 4.710 | 4.710 | 4.460 | 4.500 | 3.594 | 1,941,000 |
| 2022-08-09 | 4.830 | 4.900 | 4.700 | 4.710 | 3.762 | 1,414,001 |
| 2022-08-08 | 4.980 | 4.980 | 4.770 | 4.900 | 3.913 | 1,244,000 |
| 2022-08-05 | 4.860 | 4.970 | 4.850 | 4.880 | 3.897 | 765,619 |
| 2022-08-04 | 4.800 | 4.920 | 4.800 | 4.860 | 3.881 | 636,650 |
| 2022-08-03 | 4.820 | 4.900 | 4.750 | 4.750 | 3.794 | 645,608 |
| 2022-08-02 | 4.920 | 4.920 | 4.700 | 4.800 | 3.833 | 1,091,000 |
| 2022-08-01 | 4.910 | 4.960 | 4.680 | 4.920 | 3.929 | 1,630,000 |
| 2022-07-29 | 5.200 | 5.200 | 4.900 | 4.900 | 3.913 | 1,141,000 |
| 2022-07-28 | 5.030 | 5.130 | 4.900 | 5.130 | 4.097 | 1,189,000 |
| 2022-07-27 | 5.330 | 5.340 | 5.100 | 5.100 | 4.073 | 754,000 |
| 2022-07-26 | 5.220 | 5.340 | 5.220 | 5.290 | 4.225 | 650,000 |
| 2022-07-25 | 5.400 | 5.400 | 5.280 | 5.310 | 4.241 | 343,942 |
| 2022-07-22 | 5.320 | 5.460 | 5.320 | 5.400 | 4.313 | 936,636 |
| 2022-07-21 | 5.630 | 5.630 | 5.320 | 5.320 | 4.249 | 826,000 |
| 2022-07-20 | 5.600 | 5.720 | 5.590 | 5.630 | 4.496 | 630,300 |
| 2022-07-19 | 5.470 | 5.590 | 5.450 | 5.570 | 4.448 | 633,750 |
| 2022-07-18 | 5.350 | 5.500 | 5.210 | 5.470 | 4.369 | 1,433,680 |
| 2022-07-15 | 5.550 | 5.680 | 5.210 | 5.350 | 4.273 | 4,989,300 |
| 2022-07-14 | 5.780 | 5.780 | 5.560 | 5.680 | 4.536 | 1,103,656 |
| 2022-07-13 | 5.860 | 5.860 | 5.560 | 5.780 | 4.616 | 2,016,100 |
| 2022-07-12 | 5.910 | 5.930 | 5.860 | 5.860 | 4.680 | 1,086,000 |
| 2022-07-11 | 6.030 | 6.030 | 5.900 | 5.940 | 4.744 | 674,600 |
| 2022-07-08 | 6.050 | 6.080 | 6.000 | 6.020 | 4.808 | 551,324 |
| 2022-07-07 | 6.100 | 6.100 | 5.920 | 6.050 | 4.832 | 969,000 |
| 2022-07-06 | 6.060 | 6.130 | 5.960 | 6.050 | 4.832 | 1,071,008 |
| 2022-07-05 | 6.100 | 6.170 | 6.030 | 6.050 | 4.832 | 1,100,534 |
| 2022-07-04 | 6.210 | 6.210 | 6.020 | 6.100 | 4.872 | 790,000 |
| 2022-06-30 | 6.300 | 6.320 | 6.150 | 6.170 | 4.928 | 1,001,670 |
| 2022-06-29 | 6.380 | 6.430 | 6.200 | 6.280 | 5.015 | 1,987,000 |
| 2022-06-28 | 6.500 | 6.580 | 6.400 | 6.520 | 5.207 | 2,255,000 |
| 2022-06-27 | 6.410 | 6.640 | 6.410 | 6.540 | 5.223 | 2,730,350 |
| 2022-06-24 | 6.200 | 6.490 | 6.200 | 6.380 | 5.095 | 1,043,000 |
| 2022-06-23 | 6.350 | 6.350 | 6.210 | 6.260 | 4.999 | 519,000 |
| 2022-06-22 | 6.570 | 6.570 | 6.280 | 6.280 | 5.015 | 888,186 |
| 2022-06-21 | 6.350 | 6.640 | 6.290 | 6.570 | 5.247 | 1,448,000 |
| 2022-06-20 | 6.380 | 6.400 | 6.250 | 6.320 | 5.047 | 675,000 |
| 2022-06-17 | 6.280 | 6.490 | 6.210 | 6.430 | 5.135 | 2,515,000 |
| 2022-06-16 | 6.420 | 6.420 | 6.220 | 6.290 | 5.023 | 1,695,916 |
| 2022-06-15 | 6.520 | 6.550 | 6.300 | 6.320 | 5.047 | 676,580 |
| 2022-06-14 | 6.490 | 6.500 | 6.240 | 6.490 | 5.183 | 2,663,000 |
| 2022-06-13 | 6.550 | 6.670 | 6.350 | 6.420 | 5.127 | 1,883,400 |
| 2022-06-10 | 6.670 | 6.820 | 6.560 | 6.780 | 5.415 | 970,000 |
| 2022-06-09 | 6.820 | 6.920 | 6.600 | 6.680 | 5.335 | 1,619,400 |
| 2022-06-08 | 6.670 | 6.830 | 6.650 | 6.810 | 5.439 | 1,235,438 |
| 2022-06-07 | 6.500 | 6.660 | 6.450 | 6.650 | 5.311 | 1,224,100 |
| 2022-06-06 | 6.470 | 6.540 | 6.440 | 6.500 | 5.191 | 944,461 |
| 2022-06-02 | 6.450 | 6.540 | 6.310 | 6.420 | 5.127 | 782,806 |
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.