Hong Kong Television Network Ltd (HKTV) Exchange: PINK
Data as of May 6, 2025
$3.74 ($0.13) 3.60%
Hong Kong Television Network Ltd - Daily Information
Click for more stock information on Hong Kong Television Network Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2025 |
| Open | $3.65 |
| Previous Close | $3.74 |
| High | $3.74 |
| Low | $3.48 |
| Adjusted Open | $3.65 |
| Previous Adjusted Close | $3.74 |
| Adjusted High | $3.74 |
| Adjusted Low | $3.48 |
Invest in Hong Kong Television Network Ltd (HKTV)
Historical Stock Data for Hong Kong Television Network Ltd (HKTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-12-18 | $3.65 | $3.74 | $3.48 | $3.74 | $3.74 | 51,391 |
| 2015-12-17 | $3.60 | $3.68 | $3.58 | $3.61 | $3.61 | 26,224 |
| 2015-12-16 | $3.66 | $3.99 | $3.66 | $3.97 | $3.97 | 11,630 |
| 2015-12-15 | $3.64 | $3.84 | $3.64 | $3.83 | $3.83 | 20,143 |
| 2015-12-14 | $3.61 | $3.79 | $3.53 | $3.66 | $3.66 | 13,417 |
| 2015-12-11 | $3.79 | $3.79 | $3.37 | $3.64 | $3.64 | 36,722 |
| 2015-12-10 | $3.70 | $3.70 | $3.47 | $3.47 | $3.47 | 12,978 |
| 2015-12-09 | $3.93 | $3.99 | $3.71 | $3.71 | $3.71 | 13,454 |
| 2015-12-08 | $3.85 | $4.04 | $3.71 | $3.82 | $3.82 | 10,039 |
| 2015-12-07 | $3.88 | $4.17 | $3.66 | $3.97 | $3.97 | 12,707 |
| 2015-12-04 | $4.17 | $4.17 | $3.76 | $4.07 | $4.07 | 17,448 |
| 2015-12-03 | $3.82 | $3.99 | $3.71 | $3.91 | $3.91 | 13,949 |
| 2015-12-02 | $3.94 | $4.17 | $3.80 | $3.98 | $3.98 | 9,829 |
| 2015-12-01 | $3.73 | $4.00 | $3.70 | $3.94 | $3.94 | 11,911 |
| 2015-11-30 | $4.00 | $4.00 | $3.72 | $3.81 | $3.81 | 26,473 |
| 2015-11-27 | $4.05 | $4.12 | $4.05 | $4.06 | $4.06 | 7,153 |
| 2015-11-25 | $3.97 | $4.48 | $3.97 | $4.38 | $4.38 | 21,130 |
| 2015-11-24 | $3.99 | $4.34 | $3.92 | $4.29 | $4.29 | 22,923 |
| 2015-11-23 | $3.95 | $4.10 | $3.95 | $4.10 | $4.10 | 17,115 |
| 2015-11-20 | $4.02 | $4.12 | $4.02 | $4.04 | $4.04 | 14,475 |
| 2015-11-19 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 1,913 |
| 2015-11-18 | $4.13 | $4.14 | $4.13 | $4.14 | $4.14 | 601 |
| 2015-11-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 5,117 |
| 2015-11-16 | $4.20 | $4.20 | $4.02 | $4.15 | $4.15 | 2,152 |
| 2015-11-13 | $3.97 | $4.16 | $3.97 | $4.16 | $4.16 | 1,024 |
| 2015-11-12 | $4.06 | $4.08 | $3.97 | $4.02 | $4.02 | 6,137 |
| 2015-11-11 | $4.05 | $4.06 | $4.02 | $4.02 | $4.02 | 1,110 |
| 2015-11-10 | $4.05 | $4.12 | $4.05 | $4.12 | $4.12 | 5,816 |
| 2015-11-09 | $4.09 | $4.16 | $4.07 | $4.09 | $4.09 | 3,568 |
| 2015-11-06 | $4.13 | $4.14 | $4.08 | $4.10 | $4.10 | 9,689 |
| 2015-11-05 | $4.23 | $4.23 | $4.20 | $4.20 | $4.20 | 15,777 |
| 2015-11-04 | $4.32 | $4.32 | $4.20 | $4.20 | $4.20 | 4,912 |
| 2015-11-03 | $4.19 | $4.35 | $4.19 | $4.30 | $4.30 | 4,829 |
| 2015-11-02 | $4.23 | $4.23 | $4.18 | $4.22 | $4.22 | 6,073 |
| 2015-10-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 504 |
| 2015-10-29 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 309 |
| 2015-10-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 156 |
| 2015-10-27 | $4.25 | $4.31 | $4.23 | $4.31 | $4.31 | 5,275 |
| 2015-10-26 | $4.32 | $4.32 | $4.28 | $4.28 | $4.28 | 865 |
| 2015-10-23 | $4.44 | $4.45 | $4.38 | $4.45 | $4.45 | 5,216 |
| 2015-10-22 | $4.22 | $4.40 | $4.22 | $4.31 | $4.31 | 1,760 |
| 2015-10-21 | $4.30 | $4.39 | $4.27 | $4.32 | $4.32 | 3,022 |
| 2015-10-20 | $4.36 | $4.38 | $4.31 | $4.31 | $4.31 | 948 |
| 2015-10-19 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 371 |
| 2015-10-16 | $4.42 | $4.42 | $4.33 | $4.33 | $4.33 | 616 |
| 2015-10-15 | $4.38 | $4.47 | $4.38 | $4.47 | $4.47 | 6,304 |
| 2015-10-14 | $4.33 | $4.34 | $4.27 | $4.27 | $4.27 | 2,234 |
| 2015-10-13 | $4.38 | $4.38 | $4.23 | $4.23 | $4.23 | 895 |
| 2015-10-12 | $4.17 | $4.32 | $4.17 | $4.28 | $4.28 | 3,999 |
| 2015-10-09 | $4.34 | $4.38 | $4.27 | $4.31 | $4.31 | 4,779 |
| 2015-10-08 | $4.37 | $4.39 | $4.30 | $4.39 | $4.39 | 7,436 |
| 2015-10-07 | $4.35 | $4.35 | $4.29 | $4.31 | $4.31 | 2,026 |
| 2015-10-06 | $4.40 | $4.40 | $4.28 | $4.32 | $4.32 | 7,702 |
| 2015-10-05 | $4.33 | $4.41 | $4.33 | $4.41 | $4.41 | 1,270 |
| 2015-10-02 | $4.30 | $4.39 | $4.26 | $4.39 | $4.39 | 4,566 |
| 2015-10-01 | $4.16 | $4.31 | $4.16 | $4.23 | $4.23 | 5,111 |
| 2015-09-30 | $4.31 | $4.32 | $4.20 | $4.21 | $4.21 | 7,330 |
| 2015-09-29 | $4.25 | $4.73 | $4.19 | $4.31 | $4.31 | 15,292 |
| 2015-09-28 | $4.82 | $4.84 | $4.72 | $4.82 | $4.82 | 11,308 |
| 2015-09-25 | $4.85 | $4.93 | $4.85 | $4.92 | $4.92 | 21,623 |
| 2015-09-24 | $4.26 | $4.35 | $4.25 | $4.30 | $4.30 | 9,090 |
| 2015-09-23 | $4.32 | $4.32 | $4.23 | $4.31 | $4.31 | 17,255 |
| 2015-09-22 | $4.34 | $4.34 | $4.26 | $4.29 | $4.29 | 7,133 |
| 2015-09-21 | $4.30 | $4.34 | $4.28 | $4.28 | $4.28 | 11,242 |
| 2015-09-18 | $4.23 | $4.30 | $4.16 | $4.21 | $4.21 | 18,112 |
| 2015-09-17 | $4.32 | $4.35 | $4.25 | $4.29 | $4.29 | 15,569 |
| 2015-09-16 | $4.28 | $4.32 | $4.22 | $4.22 | $4.22 | 11,080 |
| 2015-09-15 | $4.22 | $4.36 | $4.22 | $4.26 | $4.26 | 9,903 |
| 2015-09-14 | $4.24 | $4.28 | $4.18 | $4.21 | $4.21 | 6,655 |
| 2015-09-11 | $4.32 | $4.36 | $4.31 | $4.32 | $4.32 | 14,205 |
| 2015-09-10 | $4.19 | $4.28 | $4.18 | $4.21 | $4.21 | 37,163 |
| 2015-09-09 | $4.20 | $4.20 | $4.10 | $4.10 | $4.10 | 85,887 |
| 2015-09-08 | $4.15 | $4.18 | $4.15 | $4.15 | $4.15 | 66,359 |
| 2015-09-04 | $4.25 | $4.33 | $4.09 | $4.15 | $4.15 | 116,400 |
| 2015-09-03 | $4.28 | $4.32 | $4.25 | $4.25 | $4.25 | 2,828 |
| 2015-09-02 | $4.25 | $4.39 | $4.23 | $4.32 | $4.32 | 19,099 |
| 2015-09-01 | $4.29 | $4.84 | $4.29 | $4.37 | $4.37 | 42,562 |
| 2015-08-31 | $4.37 | $4.39 | $4.30 | $4.37 | $4.37 | 21,717 |
| 2015-08-28 | $4.82 | $4.82 | $4.76 | $4.79 | $4.79 | 8,395 |
| 2015-08-27 | $4.32 | $4.72 | $4.32 | $4.61 | $4.61 | 36,865 |
| 2015-08-26 | $4.44 | $4.47 | $4.22 | $4.22 | $4.22 | 24,900 |
| 2015-08-25 | $4.47 | $4.50 | $4.35 | $4.35 | $4.35 | 79,089 |
| 2015-08-24 | $4.29 | $4.53 | $4.29 | $4.42 | $4.42 | 33,306 |
| 2015-08-21 | $4.84 | $4.84 | $4.66 | $4.75 | $4.75 | 14,766 |
| 2015-08-20 | $4.93 | $4.99 | $4.90 | $4.98 | $4.98 | 17,900 |
| 2015-08-19 | $5.09 | $5.09 | $5.08 | $5.08 | $5.08 | 18,202 |
| 2015-08-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 2,314 |
| 2015-08-17 | $5.21 | $5.32 | $5.21 | $5.21 | $5.21 | 15,368 |
| 2015-08-14 | $5.21 | $5.26 | $5.20 | $5.21 | $5.21 | 13,438 |
| 2015-08-13 | $5.42 | $5.42 | $5.40 | $5.41 | $5.41 | 16,901 |
| 2015-08-12 | $5.45 | $5.52 | $5.45 | $5.49 | $5.49 | 11,528 |
| 2015-08-11 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 10,276 |