Hong Kong Television Network Limited Historical Stock Prices

HKTV 
$5.86
*  
0.20
3.3%
Get HKTV Alerts
*Delayed - data as of Sep. 30, 2014 12:05 ET  -  Find a broker to begin trading HKTV now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    HKTV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:05  6.03  5.91  5.86  5.86 1,937
09/29/2014 6.18 6.18 5.96 6.06 8,636
09/26/2014 6.33 6.33 6.26 6.2899 7,893
09/25/2014 6.31 6.32 6.2209 6.26 4,760
09/24/2014 6.3401 6.3899 6.33 6.37 10,189
09/23/2014 6.4 6.46 6.4 6.43 897
09/22/2014 6.5 6.54 6.46 6.46 5,965
09/19/2014 6.5499 6.5499 6.49 6.54 4,434
09/18/2014 6.53 6.53 6.52 6.53 1,656
09/17/2014 6.58 6.58 6.51 6.51 857
09/16/2014 6.54 6.59 6.49 6.57 16,896
09/15/2014 6.7 6.7 6.59 6.7 4,602
09/12/2014 6.85 6.85 6.81 6.83 7,670
09/11/2014 7.03 7.09 7.0099 7.09 4,860
09/10/2014 7.11 7.11 7.03 7.03 5,940
09/09/2014 7.18 7.18 7.06 7.11 4,427
09/08/2014 7.18 7.19 7.15 7.1594 7,048
09/05/2014 7.18 7.18 7.16 7.1651 1,122
09/04/2014 7.24 7.24 7.21 7.23 8,253
09/03/2014 7.23 7.24 7.07 7.17 22,073
09/02/2014 7.1 7.11 7.0301 7.05 22,244
08/29/2014 7.35 7.35 7.23 7.29 24,922
08/28/2014 7.49 7.51 7.485 7.5 4,676
08/27/2014 7.73 7.73 7.64 7.69 7,211
08/26/2014 7.74 7.74 7.68 7.7 10,073
08/25/2014 7.68 7.71 7.61 7.65 25,698
08/22/2014 7.25 7.35 7.25 7.35 17,819
08/21/2014 7.15 7.151 7.071 7.15 18,293
08/20/2014 7.08 7.1 7.071 7.071 5,887
08/19/2014 7.06 7.1 7.04 7.05 9,370
08/18/2014 7 7.01 6.9801 6.99 5,721
08/15/2014 7.05 7.05 6.96 6.98 10,371
08/14/2014 7.136 7.18 7.13 7.18 1,328
08/13/2014 7.196 7.2 7.16 7.18 6,563
08/12/2014 7.23 7.23 7.19 7.19 21,241
08/11/2014 7.01 7.12 7.01 7.09 22,221
08/08/2014 7.05 7.12 6.99 7.05 17,156
08/07/2014 6.76 6.76 6.72 6.7255 3,659
08/06/2014 6.7 6.7 6.6801 6.6912 2,365
08/05/2014 6.64 6.68 6.64 6.6799 2,019
08/04/2014 6.63 6.65 6.63 6.6301 3,083
08/01/2014 6.6699 6.6699 6.61 6.65 11,383
07/31/2014 6.7099 6.7099 6.62 6.64 4,186
07/30/2014 6.72 6.72 6.675 6.675 2,761
07/29/2014 6.71 6.71 6.67 6.71 4,474
07/28/2014 6.73 6.74 6.68 6.7399 7,184
07/25/2014 6.625 6.65 6.62 6.63 4,706
07/24/2014 6.591 6.6 6.57 6.58 7,827
07/23/2014 6.56 6.6 6.55 6.6 22,058
07/22/2014 6.4399 6.4399 6.4001 6.41 4,131
07/21/2014 6.48 6.48 6.426 6.426 4,814
07/18/2014 6.52 6.52 6.48 6.48 1,300
07/17/2014 6.48 6.56 6.45 6.49 11,586
07/16/2014 6.44 6.45 6.41 6.41 6,605
07/15/2014 6.42 6.42 6.36 6.4 4,092
07/14/2014 6.45 6.47 6.43 6.44 4,074
07/11/2014 6.43 6.44 6.43 6.44 3,268
07/10/2014 6.51 6.55 6.46 6.4665 3,244
07/09/2014 6.5 6.58 6.46 6.5 19,617
07/08/2014 6.45 6.5 6.36 6.38 14,678
07/07/2014 6.3 6.351 6.29 6.306 19,080
07/03/2014 6.24 6.25 6.2 6.24 5,889
07/02/2014 6.24 6.2684 6.19 6.19 6,834
07/01/2014 6.23 6.23 6.16 6.16 3,360
06/30/2014 6.21 6.2356 6.18 6.19 9,072
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?