Television Broadcasts Limited (0511.HK) HKSE
2.76
-0.04(-1.43%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.76
-0.04(-1.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.78 | 2.76 | 2.76 | 2.79 | 2.76 | 162,500 |
| April 01, 2026 | 2.85 | 2.8 | 2.8 | 2.85 | 2.77 | 493,800 |
| March 31, 2026 | 2.83 | 2.76 | 2.76 | 2.83 | 2.76 | 419,100 |
| March 30, 2026 | 2.8 | 2.77 | 2.77 | 2.85 | 2.71 | 762,800 |
| March 27, 2026 | 2.9 | 2.86 | 2.86 | 2.91 | 2.86 | 426,500 |
| March 26, 2026 | 2.87 | 2.87 | 2.87 | 2.94 | 2.87 | 1.6M |
| March 25, 2026 | 2.87 | 2.85 | 2.85 | 2.87 | 2.81 | 428,000 |
| March 24, 2026 | 2.73 | 2.82 | 2.82 | 2.83 | 2.72 | 488,200 |
| March 23, 2026 | 2.76 | 2.72 | 2.72 | 2.76 | 2.68 | 1.05M |
| March 20, 2026 | 2.86 | 2.79 | 2.79 | 2.86 | 2.76 | 1.25M |
| March 19, 2026 | 2.83 | 2.84 | 2.84 | 2.88 | 2.82 | 455,700 |
| March 18, 2026 | 2.83 | 2.86 | 2.86 | 2.88 | 2.82 | 400,600 |
| March 17, 2026 | 2.81 | 2.83 | 2.83 | 2.87 | 2.81 | 401,300 |
| March 16, 2026 | 2.78 | 2.79 | 2.79 | 2.81 | 2.76 | 524,200 |
| March 13, 2026 | 2.84 | 2.78 | 2.78 | 2.84 | 2.78 | 597,300 |
| March 12, 2026 | 2.81 | 2.84 | 2.84 | 2.94 | 2.81 | 363,000 |
| March 11, 2026 | 2.9 | 2.86 | 2.86 | 2.91 | 2.86 | 134,357 |
| March 10, 2026 | 2.9 | 2.88 | 2.88 | 2.9 | 2.84 | 265,900 |
| March 09, 2026 | 2.8 | 2.82 | 2.82 | 2.83 | 2.73 | 831,100 |
| March 06, 2026 | 2.85 | 2.86 | 2.86 | 2.9 | 2.82 | 326,400 |
| March 05, 2026 | 2.83 | 2.85 | 2.85 | 2.85 | 2.77 | 654,400 |
| March 04, 2026 | 2.88 | 2.84 | 2.84 | 2.88 | 2.82 | 431,000 |
| March 03, 2026 | 2.96 | 2.88 | 2.88 | 2.99 | 2.85 | 896,500 |
| March 02, 2026 | 3 | 2.97 | 2.97 | 3.03 | 2.94 | 940,100 |
| February 27, 2026 | 3.06 | 3.04 | 3.04 | 3.06 | 3.03 | 488,500 |
| February 26, 2026 | 3.13 | 3.04 | 3.04 | 3.13 | 3.03 | 652,700 |
| February 25, 2026 | 3.07 | 3.09 | 3.09 | 3.15 | 3.06 | 859,400 |
| February 24, 2026 | 3.08 | 3.09 | 3.09 | 3.1 | 3.06 | 842,600 |
| February 23, 2026 | 3.04 | 3.12 | 3.12 | 3.13 | 3.04 | 1.31M |
| February 20, 2026 | 3.09 | 3.07 | 0 | 3.09 | 3.02 | 576,900 |
| February 16, 2026 | 3.06 | 3.07 | 0 | 3.09 | 3.03 | 363,100 |
| February 13, 2026 | 3.06 | 3.06 | 0 | 3.07 | 3.01 | 1.24M |
| February 12, 2026 | 3.18 | 3.08 | 0 | 3.19 | 3.06 | 2.07M |
| February 11, 2026 | 3.25 | 3.18 | 0 | 3.33 | 3.16 | 7.55M |
| February 10, 2026 | 2.94 | 2.95 | 0 | 2.97 | 2.94 | 327,400 |
| February 09, 2026 | 2.93 | 2.94 | 0 | 2.97 | 2.93 | 242,600 |
| February 06, 2026 | 2.92 | 2.92 | 0 | 2.92 | 2.87 | 839,700 |
| February 05, 2026 | 2.98 | 2.92 | 0 | 2.98 | 2.9 | 580,925 |
| February 04, 2026 | 2.96 | 2.93 | 0 | 2.96 | 2.93 | 446,800 |
| February 03, 2026 | 2.96 | 2.96 | 0 | 2.98 | 2.93 | 614,300 |
| February 02, 2026 | 3.04 | 3 | 0 | 3.04 | 2.96 | 1.01M |
| January 30, 2026 | 3.06 | 3.04 | 0 | 3.08 | 3.03 | 515,300 |
| January 29, 2026 | 3.06 | 3.07 | 0 | 3.1 | 3.06 | 801,600 |
| January 28, 2026 | 3.13 | 3.1 | 0 | 3.14 | 3.07 | 432,300 |
| January 27, 2026 | 3.13 | 3.1 | 0 | 3.13 | 3.06 | 680,600 |
| January 26, 2026 | 3.08 | 3.1 | 0 | 3.1 | 3.07 | 210,100 |
| January 23, 2026 | 3.07 | 3.08 | 0 | 3.1 | 3.07 | 150,900 |
| January 22, 2026 | 3.12 | 3.07 | 0 | 3.12 | 3.06 | 322,100 |
| January 21, 2026 | 3.08 | 3.07 | 0 | 3.12 | 3.06 | 287,900 |
| January 20, 2026 | 3.08 | 3.08 | 0 | 3.11 | 3.04 | 559,300 |
| January 19, 2026 | 3.09 | 3.04 | 0 | 3.09 | 3.04 | 430,900 |
| January 16, 2026 | 3.12 | 3.09 | 0 | 3.12 | 3.05 | 358,480 |
| January 15, 2026 | 3.12 | 3.09 | 0 | 3.14 | 3.08 | 261,900 |
| January 14, 2026 | 3.14 | 3.12 | 0 | 3.14 | 3.09 | 535,400 |
| January 13, 2026 | 3.15 | 3.12 | 0 | 3.16 | 3.07 | 723,900 |
| January 12, 2026 | 3.1 | 3.16 | 0 | 3.17 | 3.1 | 775,917 |
| January 09, 2026 | 3.09 | 3.1 | 0 | 3.13 | 3.07 | 294,300 |
| January 08, 2026 | 3.13 | 3.09 | 0 | 3.16 | 3.09 | 171,203 |
| January 07, 2026 | 3.16 | 3.13 | 0 | 3.17 | 3.09 | 714,800 |
| January 06, 2026 | 3.15 | 3.16 | 0 | 3.17 | 3.13 | 657,400 |