Hong Kong Television Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 9.120 | 9.210 | 8.300 | 8.350 | 6.669 | 14,158,503 |
| 2022-03-01 | 8.450 | 9.200 | 8.450 | 9.180 | 7.331 | 20,256,305 |
| 2022-02-28 | 8.420 | 8.650 | 8.210 | 8.300 | 6.629 | 5,717,000 |
| 2022-02-25 | 8.080 | 8.480 | 8.040 | 8.420 | 6.725 | 4,829,000 |
| 2022-02-24 | 8.370 | 8.400 | 7.950 | 8.080 | 6.453 | 3,784,310 |
| 2022-02-23 | 8.250 | 8.480 | 8.030 | 8.370 | 6.685 | 6,301,500 |
| 2022-02-22 | 8.080 | 8.190 | 7.800 | 8.180 | 6.533 | 3,441,001 |
| 2022-02-21 | 8.100 | 8.280 | 8.040 | 8.110 | 6.477 | 2,206,000 |
| 2022-02-18 | 8.000 | 8.290 | 8.000 | 8.090 | 6.461 | 3,407,000 |
| 2022-02-17 | 7.880 | 8.040 | 7.730 | 8.000 | 6.389 | 3,713,253 |
| 2022-02-16 | 8.140 | 8.190 | 7.770 | 7.880 | 6.293 | 5,117,665 |
| 2022-02-15 | 8.400 | 8.480 | 8.020 | 8.140 | 6.501 | 4,306,338 |
| 2022-02-14 | 8.760 | 8.780 | 8.390 | 8.400 | 6.709 | 4,326,514 |
| 2022-02-11 | 8.520 | 8.680 | 8.490 | 8.570 | 6.844 | 5,561,200 |
| 2022-02-10 | 8.400 | 8.680 | 8.400 | 8.490 | 6.780 | 5,500,070 |
| 2022-02-09 | 8.970 | 9.000 | 8.230 | 8.290 | 6.621 | 11,586,000 |
| 2022-02-08 | 8.090 | 8.680 | 8.090 | 8.660 | 6.916 | 11,508,812 |
| 2022-02-07 | 7.920 | 8.120 | 7.620 | 8.090 | 6.461 | 9,814,100 |
| 2022-02-04 | 7.220 | 7.620 | 7.220 | 7.600 | 6.070 | 2,200,000 |
| 2022-01-31 | 7.080 | 7.350 | 7.080 | 7.220 | 5.766 | 957,000 |
| 2022-01-28 | 7.140 | 7.150 | 6.920 | 7.040 | 5.622 | 3,269,894 |
| 2022-01-27 | 7.310 | 7.310 | 6.820 | 7.050 | 5.630 | 4,446,800 |
| 2022-01-26 | 7.640 | 7.640 | 7.150 | 7.310 | 5.838 | 3,354,800 |
| 2022-01-25 | 7.560 | 7.720 | 7.550 | 7.580 | 6.054 | 2,869,000 |
| 2022-01-24 | 7.820 | 7.900 | 7.500 | 7.560 | 6.038 | 4,249,000 |
| 2022-01-21 | 7.900 | 7.940 | 7.750 | 7.750 | 6.189 | 1,487,725 |
| 2022-01-20 | 7.890 | 7.980 | 7.660 | 7.820 | 6.245 | 1,506,000 |
| 2022-01-19 | 7.690 | 7.790 | 7.690 | 7.770 | 6.205 | 1,367,000 |
| 2022-01-18 | 7.840 | 7.870 | 7.600 | 7.630 | 6.094 | 2,231,000 |
| 2022-01-17 | 8.030 | 8.070 | 7.790 | 7.810 | 6.237 | 1,463,000 |
| 2022-01-14 | 7.800 | 8.150 | 7.780 | 7.950 | 6.349 | 4,176,850 |
| 2022-01-13 | 7.840 | 7.940 | 7.770 | 7.780 | 6.213 | 2,803,785 |
| 2022-01-12 | 8.200 | 8.310 | 7.730 | 7.840 | 6.261 | 5,381,000 |
| 2022-01-11 | 8.700 | 8.700 | 8.160 | 8.180 | 6.533 | 4,431,000 |
| 2022-01-10 | 8.370 | 8.850 | 8.360 | 8.730 | 6.972 | 4,364,300 |
| 2022-01-07 | 8.590 | 8.600 | 8.230 | 8.360 | 6.677 | 2,555,702 |
| 2022-01-06 | 9.100 | 9.500 | 8.280 | 8.530 | 6.812 | 10,082,700 |
| 2022-01-05 | 8.140 | 9.180 | 8.080 | 9.100 | 7.268 | 9,432,000 |
| 2022-01-04 | 8.200 | 8.290 | 8.020 | 8.130 | 6.493 | 791,955 |
| 2022-01-03 | 8.550 | 8.690 | 8.210 | 8.250 | 6.589 | 1,801,303 |
| 2021-12-31 | 8.360 | 8.680 | 8.330 | 8.500 | 6.788 | 1,762,000 |
| 2021-12-30 | 8.140 | 8.230 | 8.050 | 8.230 | 6.573 | 597,773 |
| 2021-12-29 | 8.200 | 8.260 | 8.000 | 8.140 | 6.501 | 1,773,000 |
| 2021-12-28 | 7.890 | 8.250 | 7.890 | 8.100 | 6.469 | 1,367,000 |
| 2021-12-24 | 7.910 | 8.000 | 7.800 | 7.890 | 6.301 | 309,000 |
| 2021-12-23 | 7.940 | 7.980 | 7.830 | 7.920 | 6.325 | 504,000 |
| 2021-12-22 | 7.800 | 7.920 | 7.600 | 7.860 | 6.277 | 902,000 |
| 2021-12-21 | 7.500 | 7.810 | 7.410 | 7.800 | 6.229 | 1,106,728 |
| 2021-12-20 | 7.640 | 7.640 | 7.330 | 7.410 | 5.918 | 1,360,000 |
| 2021-12-17 | 7.820 | 7.820 | 7.600 | 7.640 | 6.102 | 1,275,000 |
| 2021-12-16 | 7.710 | 7.830 | 7.610 | 7.810 | 6.237 | 1,102,000 |
| 2021-12-15 | 7.850 | 7.970 | 7.570 | 7.720 | 6.165 | 2,216,669 |
| 2021-12-14 | 8.000 | 8.000 | 7.710 | 7.790 | 6.221 | 1,156,000 |
| 2021-12-13 | 8.160 | 8.300 | 7.950 | 7.980 | 6.373 | 2,125,601 |
| 2021-12-10 | 8.300 | 8.400 | 8.030 | 8.160 | 6.517 | 1,430,000 |
| 2021-12-09 | 8.350 | 8.380 | 8.180 | 8.300 | 6.629 | 1,288,232 |
| 2021-12-08 | 8.240 | 8.420 | 8.090 | 8.110 | 6.477 | 1,774,224 |
| 2021-12-07 | 7.800 | 8.300 | 7.800 | 8.220 | 6.565 | 2,969,587 |
| 2021-12-06 | 8.260 | 8.260 | 7.580 | 7.690 | 6.142 | 9,333,000 |
| 2021-12-03 | 8.490 | 8.490 | 8.210 | 8.280 | 6.613 | 3,268,568 |
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.