Hong Kong Television Network Limited Historical Stock Prices

HKTV 
$8.02
*  
0.02
0.25%
Get HKTV Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading HKTV now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    HKTV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.01  8.07  8.02  8.02 4,340
05/01/2015 8.07 8.07 8.02 8.02 4,340
04/30/2015 8.01 8.05 8 8 10,719
04/29/2015 8.1243 8.1243 8.05 8.07 3,553
04/28/2015 8.21 8.27 8.15 8.19 14,083
04/27/2015 8.85 8.86 8.4 8.4 48,338
04/24/2015 9.5 9.72 8.69 9.11 117,717
04/23/2015 7.68 7.72 7.66 7.67 13,551
04/22/2015 7.73 7.73 7.64 7.67 13,477
04/21/2015 7.96 7.9999 7.96 7.9999 7,842
04/20/2015 7.82 7.88 7.82 7.84 3,037
04/17/2015 7.8 8.1175 7.7551 7.85 10,025
04/16/2015 8.06 8.09 8.01 8.05 4,347
04/15/2015 8.02 8.02 7.87 7.95 10,768
04/14/2015 8.13 8.13 8.07 8.08 7,878
04/13/2015 7.55 8.77 7.5 8.23 56,089
04/10/2015 7.4 7.4 7.32 7.366 26,485
04/09/2015 7.5 7.5699 7.48 7.51 10,032
04/08/2015 7.33 7.33 7.2 7.3 12,843
04/07/2015 7.63 7.68 7.6098 7.665 5,387
04/06/2015 7.48 7.61 7.48 7.55 7,294
04/02/2015 7.5 7.56 7.45 7.475 27,296
04/01/2015 7.61 8.1428 7.2101 7.54 158,125
03/31/2015 9 10.94 9 9.57 202,825
03/30/2015 7.57 7.62 7.57 7.6 5,975
03/27/2015 7.36 7.3782 7.34 7.34 4,681
03/26/2015 7.99 8.15 7.79 7.95 25,548
03/25/2015 6.97 7 6.94 6.99 5,999
03/24/2015 7 7.0695 7 7.0395 5,954
03/23/2015 6.62 6.68 6.62 6.64 2,458
03/20/2015 6.7 6.78 6.7 6.75 3,335
03/19/2015 6.74 6.768 6.7 6.74 5,908
03/18/2015 6.68 6.73 6.68 6.7068 6,555
03/17/2015 6.71 6.72 6.67 6.67 9,014
03/16/2015 6.7924 6.7924 6.7601 6.7601 1,418
03/13/2015 6.8 6.8 6.76 6.8 2,065
03/12/2015 6.829 6.89 6.82 6.89 2,595
03/11/2015 6.88 6.91 6.841 6.9 4,373
03/10/2015 6.503 6.6499 6.4601 6.53 16,733
03/09/2015 6.77 6.8 6.74 6.77 4,838
03/06/2015 6.98 6.98 6.93 6.93 5,877
03/05/2015 7.18 7.18 7.1401 7.18 1,869
03/04/2015 7.2189 7.3 7.2189 7.27 6,430
03/03/2015 7.211 7.26 7.2 7.24 6,684
03/02/2015 7.3999 7.4101 7.39 7.4 7,036
02/27/2015 7.36 7.37 7.2628 7.32 7,708
02/26/2015 7.44 7.5299 7.44 7.49 6,218
02/25/2015 7.51 7.55 7.46 7.48 15,055
02/24/2015 7.781 7.7999 7.78 7.78 4,833
02/23/2015 7.9 7.9 7.8396 7.86 14,237
02/20/2015 7.94 8.01 7.93 8.01 4,768
02/19/2015 7.9797 7.9797 7.9125 7.96 3,120
02/18/2015 7.92 8 7.91 7.95 4,059
02/17/2015 7.96 7.99 7.95 7.97 5,069
02/13/2015 8.02 8.02 7.98 8 7,233
02/12/2015 7.962 7.9799 7.94 7.94 5,860
02/11/2015 8.04 8.1 8.03 8.09 2,881
02/10/2015 8.09 8.1799 8.09 8.1799 1,657
02/09/2015 8.04 8.13 7.9999 7.9999 15,304
02/06/2015 8.39 8.4 8.35 8.35 1,701
02/05/2015 8.4 8.4499 8.3401 8.38 13,356
02/04/2015 8.441 8.441 8.41 8.41 1,091
02/03/2015 8.5599 8.5801 8.53 8.55 12,773
02/02/2015 8.57 8.622 8.465 8.56 1,808
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?