Hong Kong Television Network Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	8.800	8.860	8.210	8.490	6.780	3,964,000
2021-12-01	8.920	9.060	8.680	8.740	6.980	3,202,000
2021-11-30	9.840	9.840	8.260	8.920	7.124	17,426,788
2021-11-29	10.500	10.540	10.320	10.400	8.306	809,002
2021-11-26	10.740	10.740	10.440	10.540	8.418	979,392
2021-11-25	10.300	10.760	10.280	10.740	8.577	1,248,745
2021-11-24	10.300	10.400	10.220	10.300	8.226	819,450
2021-11-23	10.560	10.560	10.320	10.320	8.242	1,255,000
2021-11-22	10.580	10.620	10.400	10.540	8.418	1,337,324
2021-11-19	10.620	10.620	10.520	10.580	8.450	844,066
2021-11-18	10.940	10.940	10.600	10.640	8.497	1,861,000
2021-11-17	10.720	11.000	10.720	10.940	8.737	1,158,000
2021-11-16	10.940	10.940	10.720	10.820	8.641	1,290,841
2021-11-15	10.780	11.040	10.540	10.940	8.737	1,817,909
2021-11-12	10.800	11.300	10.540	10.720	8.561	4,181,000
2021-11-11	11.000	11.060	10.700	10.760	8.593	2,092,000
2021-11-10	11.400	11.420	10.720	11.000	8.785	2,869,000
2021-11-09	11.880	12.060	11.420	11.420	9.120	1,436,200
2021-11-08	11.740	11.900	11.600	11.820	9.440	715,350
2021-11-05	11.940	11.940	11.580	11.740	9.376	750,491
2021-11-04	11.400	12.000	11.340	11.940	9.536	1,683,700
2021-11-03	11.540	11.660	11.240	11.400	9.104	842,005
2021-11-02	11.540	11.780	11.460	11.520	9.200	1,045,500
2021-11-01	11.720	11.720	11.440	11.520	9.200	723,000
2021-10-29	11.800	12.100	11.620	11.700	9.344	1,380,000
2021-10-28	11.740	11.960	11.640	11.800	9.424	769,000
2021-10-27	12.180	12.180	11.720	11.740	9.376	1,073,477
2021-10-26	12.240	12.440	12.100	12.200	9.743	1,152,000
2021-10-25	12.260	12.260	12.100	12.240	9.775	783,810

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.