Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.410 | 6.510 | 6.280 | 6.450 | 5.151 | 1,190,000 |
| 2022-05-31 | 6.200 | 6.400 | 6.120 | 6.400 | 5.111 | 1,419,000 |
| 2022-05-30 | 6.130 | 6.340 | 6.130 | 6.200 | 4.952 | 1,181,450 |
| 2022-05-27 | 6.050 | 6.280 | 6.050 | 6.130 | 4.896 | 1,944,000 |
| 2022-05-26 | 5.950 | 6.050 | 5.880 | 6.050 | 4.832 | 920,600 |
| 2022-05-25 | 6.000 | 6.080 | 5.940 | 5.950 | 4.752 | 758,000 |
| 2022-05-24 | 6.080 | 6.160 | 5.920 | 6.000 | 4.792 | 725,181 |
| 2022-05-23 | 6.120 | 6.120 | 6.030 | 6.060 | 4.840 | 339,000 |
| 2022-05-20 | 6.080 | 6.170 | 6.070 | 6.110 | 4.880 | 895,000 |
| 2022-05-19 | 6.160 | 6.160 | 5.960 | 5.980 | 4.776 | 787,000 |
| 2022-05-18 | 6.110 | 6.140 | 6.050 | 6.110 | 4.880 | 724,000 |
| 2022-05-17 | 6.080 | 6.180 | 6.080 | 6.160 | 4.920 | 1,045,000 |
| 2022-05-16 | 6.050 | 6.150 | 5.980 | 6.070 | 4.848 | 872,000 |
| 2022-05-13 | 5.940 | 6.080 | 5.940 | 6.000 | 4.792 | 1,314,109 |
| 2022-05-12 | 6.000 | 6.140 | 5.900 | 5.940 | 4.744 | 1,591,000 |
| 2022-05-11 | 6.060 | 6.290 | 6.010 | 6.110 | 4.880 | 2,228,000 |
| 2022-05-10 | 6.340 | 6.400 | 5.870 | 6.050 | 4.832 | 2,496,600 |
| 2022-05-06 | 6.500 | 6.550 | 6.300 | 6.470 | 5.167 | 1,077,492 |
| 2022-05-05 | 6.590 | 6.730 | 6.570 | 6.600 | 5.271 | 688,000 |
| 2022-05-04 | 6.780 | 6.780 | 6.520 | 6.570 | 5.247 | 657,000 |
| 2022-05-03 | 6.680 | 6.850 | 6.460 | 6.750 | 5.391 | 680,400 |
| 2022-04-29 | 6.450 | 6.800 | 6.400 | 6.680 | 5.335 | 1,038,000 |
| 2022-04-28 | 6.500 | 6.520 | 6.330 | 6.480 | 5.175 | 630,000 |
| 2022-04-27 | 6.380 | 6.530 | 6.350 | 6.500 | 5.191 | 1,093,000 |
| 2022-04-26 | 6.300 | 6.580 | 6.300 | 6.400 | 5.111 | 1,285,377 |
| 2022-04-25 | 6.400 | 6.430 | 6.180 | 6.230 | 4.976 | 1,872,000 |
| 2022-04-22 | 6.650 | 6.650 | 6.400 | 6.450 | 5.151 | 1,658,000 |
| 2022-04-21 | 6.880 | 6.890 | 6.630 | 6.650 | 5.311 | 1,390,000 |
| 2022-04-20 | 6.950 | 7.100 | 6.880 | 6.880 | 5.495 | 1,731,359 |
| 2022-04-19 | 6.970 | 7.000 | 6.800 | 6.950 | 5.551 | 875,647 |
| 2022-04-14 | 6.830 | 6.990 | 6.800 | 6.970 | 5.567 | 1,604,411 |
| 2022-04-13 | 6.800 | 6.850 | 6.630 | 6.790 | 5.423 | 2,157,000 |
| 2022-04-12 | 6.800 | 6.870 | 6.680 | 6.800 | 5.431 | 1,100,000 |
| 2022-04-11 | 6.960 | 6.960 | 6.660 | 6.730 | 5.375 | 2,078,231 |
| 2022-04-08 | 7.070 | 7.070 | 6.830 | 6.960 | 5.559 | 931,620 |
| 2022-04-07 | 7.140 | 7.230 | 6.950 | 7.010 | 5.598 | 1,646,000 |
| 2022-04-06 | 7.200 | 7.200 | 7.020 | 7.080 | 5.654 | 1,262,422 |
| 2022-04-04 | 7.090 | 7.240 | 7.060 | 7.200 | 5.750 | 2,405,384 |
| 2022-04-01 | 6.950 | 7.080 | 6.760 | 7.060 | 5.638 | 2,103,680 |
| 2022-03-31 | 6.750 | 7.100 | 6.710 | 6.950 | 5.551 | 5,697,500 |
| 2022-03-30 | 7.310 | 7.450 | 7.280 | 7.360 | 5.878 | 1,965,020 |
| 2022-03-29 | 7.250 | 7.350 | 7.230 | 7.280 | 5.814 | 1,044,000 |
| 2022-03-28 | 7.190 | 7.290 | 7.020 | 7.250 | 5.790 | 2,538,000 |
| 2022-03-25 | 7.400 | 7.410 | 7.120 | 7.210 | 5.758 | 1,726,000 |
| 2022-03-24 | 7.380 | 7.480 | 7.310 | 7.360 | 5.878 | 889,000 |
| 2022-03-23 | 7.390 | 7.580 | 7.310 | 7.380 | 5.894 | 1,964,000 |
| 2022-03-22 | 7.130 | 7.410 | 7.130 | 7.390 | 5.902 | 1,813,000 |
| 2022-03-21 | 7.400 | 7.700 | 7.110 | 7.130 | 5.694 | 6,741,385 |
| 2022-03-18 | 7.520 | 7.570 | 7.250 | 7.400 | 5.910 | 3,956,000 |
| 2022-03-17 | 7.250 | 7.770 | 7.250 | 7.520 | 6.006 | 6,335,000 |
| 2022-03-16 | 6.170 | 7.300 | 6.170 | 7.220 | 5.766 | 10,259,235 |
| 2022-03-15 | 6.670 | 6.700 | 6.000 | 6.000 | 4.792 | 7,997,610 |
| 2022-03-14 | 6.800 | 6.900 | 6.570 | 6.680 | 5.335 | 5,774,800 |
| 2022-03-11 | 7.100 | 7.200 | 6.800 | 6.940 | 5.543 | 7,559,000 |
| 2022-03-10 | 7.600 | 7.800 | 7.190 | 7.240 | 5.782 | 5,359,500 |
| 2022-03-09 | 7.720 | 7.820 | 7.270 | 7.500 | 5.990 | 3,322,000 |
| 2022-03-08 | 7.700 | 8.000 | 7.680 | 7.770 | 6.205 | 3,275,000 |
| 2022-03-07 | 7.850 | 7.900 | 7.580 | 7.700 | 6.150 | 3,385,108 |
| 2022-03-04 | 7.930 | 7.990 | 7.560 | 7.850 | 6.269 | 5,909,000 |
| 2022-03-03 | 8.420 | 8.470 | 8.040 | 8.080 | 6.453 | 6,187,000 |
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.