Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,049.06 -12.76 (-0.25%) Dow
37,778.86 +43.75 (+0.12%) Nasdaq
15,860.36 -24.66 (-0.16%) Bitcoin USD
62,279.22 -2,204.66 (-3.42%) CMC Crypto 200
885.54 0.00 (0.00%)
Television Broadcasts Limited (0511.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 2.860 | 3.040 | 2.860 | 2.880 | 2.880 | 1,273,900 |
| 15 Apr 2024 | 2.910 | 2.910 | 2.850 | 2.860 | 2.860 | 547,300 |
| 12 Apr 2024 | 2.910 | 2.940 | 2.900 | 2.920 | 2.920 | 601,400 |
| 11 Apr 2024 | 2.930 | 2.970 | 2.910 | 2.940 | 2.940 | 1,197,600 |
| 10 Apr 2024 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 1,560,394 |
| 09 Apr 2024 | 3.000 | 3.070 | 2.980 | 3.020 | 3.020 | 1,230,100 |
| 08 Apr 2024 | 3.010 | 3.070 | 2.970 | 3.000 | 3.000 | 1,014,696 |
| 05 Apr 2024 | 3.020 | 3.070 | 3.000 | 3.050 | 3.050 | 908,400 |
| 03 Apr 2024 | 3.080 | 3.120 | 3.020 | 3.050 | 3.050 | 1,208,700 |
| 02 Apr 2024 | 3.080 | 3.140 | 3.030 | 3.120 | 3.120 | 1,208,800 |
| 28 Mar 2024 | 3.390 | 3.390 | 3.010 | 3.080 | 3.080 | 4,333,500 |
| 27 Mar 2024 | 3.480 | 3.490 | 3.410 | 3.420 | 3.420 | 712,900 |
| 26 Mar 2024 | 3.410 | 3.560 | 3.410 | 3.500 | 3.500 | 917,300 |
| 25 Mar 2024 | 3.460 | 3.470 | 3.400 | 3.410 | 3.410 | 434,900 |
| 22 Mar 2024 | 3.530 | 3.600 | 3.410 | 3.460 | 3.460 | 925,100 |
| 21 Mar 2024 | 3.560 | 3.640 | 3.540 | 3.600 | 3.600 | 531,736 |
| 20 Mar 2024 | 3.450 | 3.570 | 3.450 | 3.570 | 3.570 | 569,300 |
| 19 Mar 2024 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 724,400 |
| 18 Mar 2024 | 3.650 | 3.680 | 3.580 | 3.620 | 3.620 | 740,800 |
| 15 Mar 2024 | 3.700 | 3.770 | 3.600 | 3.660 | 3.660 | 1,309,600 |
| 14 Mar 2024 | 3.590 | 3.780 | 3.570 | 3.730 | 3.730 | 3,321,100 |
| 13 Mar 2024 | 3.600 | 3.660 | 3.500 | 3.590 | 3.590 | 1,610,200 |
| 12 Mar 2024 | 3.630 | 3.680 | 3.470 | 3.590 | 3.590 | 3,644,308 |
| 11 Mar 2024 | 3.230 | 3.660 | 3.190 | 3.520 | 3.520 | 5,204,400 |
| 08 Mar 2024 | 3.170 | 3.290 | 3.120 | 3.230 | 3.230 | 1,092,645 |
| 07 Mar 2024 | 3.150 | 3.200 | 3.110 | 3.120 | 3.120 | 492,200 |
| 06 Mar 2024 | 3.100 | 3.210 | 3.090 | 3.150 | 3.150 | 635,900 |
| 05 Mar 2024 | 3.180 | 3.200 | 3.070 | 3.110 | 3.110 | 896,800 |
| 04 Mar 2024 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 532,100 |
| 01 Mar 2024 | 3.240 | 3.300 | 3.180 | 3.290 | 3.290 | 734,500 |
| 29 Feb 2024 | 3.310 | 3.330 | 3.220 | 3.240 | 3.240 | 734,600 |
| 28 Feb 2024 | 3.370 | 3.380 | 3.210 | 3.230 | 3.230 | 806,400 |
| 27 Feb 2024 | 3.330 | 3.390 | 3.260 | 3.360 | 3.360 | 1,273,600 |
| 26 Feb 2024 | 3.420 | 3.420 | 3.310 | 3.330 | 3.330 | 518,100 |
| 23 Feb 2024 | 3.330 | 3.500 | 3.300 | 3.390 | 3.390 | 1,750,748 |
| 22 Feb 2024 | 3.190 | 3.390 | 3.190 | 3.370 | 3.370 | 971,200 |
| 21 Feb 2024 | 3.240 | 3.300 | 3.180 | 3.240 | 3.240 | 1,020,000 |
| 20 Feb 2024 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 471,300 |
| 19 Feb 2024 | 3.190 | 3.190 | 3.110 | 3.170 | 3.170 | 391,100 |
| 16 Feb 2024 | 3.090 | 3.250 | 3.090 | 3.200 | 3.200 | 1,615,300 |
| 15 Feb 2024 | 3.130 | 3.130 | 3.070 | 3.090 | 3.090 | 168,300 |
| 14 Feb 2024 | 3.060 | 3.160 | 3.020 | 3.130 | 3.130 | 962,444 |
| 09 Feb 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
| 08 Feb 2024 | 3.050 | 3.110 | 3.000 | 3.100 | 3.100 | 1,452,600 |
| 07 Feb 2024 | 3.040 | 3.140 | 3.000 | 3.050 | 3.050 | 603,800 |
| 06 Feb 2024 | 2.970 | 3.090 | 2.970 | 3.040 | 3.040 | 1,269,600 |
| 05 Feb 2024 | 2.980 | 3.030 | 2.960 | 2.980 | 2.980 | 332,200 |
| 02 Feb 2024 | 3.030 | 3.080 | 2.950 | 3.030 | 3.030 | 624,500 |
| 01 Feb 2024 | 3.010 | 3.070 | 2.990 | 3.030 | 3.030 | 760,800 |
| 31 Jan 2024 | 3.050 | 3.070 | 2.940 | 2.960 | 2.960 | 886,000 |
| 30 Jan 2024 | 3.060 | 3.080 | 3.020 | 3.050 | 3.050 | 283,900 |
| 29 Jan 2024 | 3.160 | 3.160 | 3.060 | 3.110 | 3.110 | 304,300 |
| 26 Jan 2024 | 3.160 | 3.160 | 3.060 | 3.120 | 3.120 | 631,000 |
| 25 Jan 2024 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 663,365 |
| 24 Jan 2024 | 3.020 | 3.150 | 2.970 | 3.130 | 3.130 | 1,255,700 |
| 23 Jan 2024 | 2.910 | 3.110 | 2.910 | 3.010 | 3.010 | 1,118,200 |
| 22 Jan 2024 | 2.990 | 3.000 | 2.870 | 2.910 | 2.910 | 963,164 |
| 19 Jan 2024 | 3.160 | 3.160 | 2.990 | 2.990 | 2.990 | 626,800 |
| 18 Jan 2024 | 3.040 | 3.100 | 3.000 | 3.080 | 3.080 | 425,700 |
| 17 Jan 2024 | 3.190 | 3.160 | 2.990 | 3.030 | 3.030 | 1,678,300 |
| 16 Jan 2024 | 3.270 | 3.290 | 3.150 | 3.190 | 3.190 | 581,200 |
| 15 Jan 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | - |
| 12 Jan 2024 | 3.280 | 3.310 | 3.250 | 3.260 | 3.260 | 390,300 |
| 11 Jan 2024 | 3.300 | 3.350 | 3.260 | 3.300 | 3.300 | 619,200 |
| 10 Jan 2024 | 3.370 | 3.390 | 3.280 | 3.300 | 3.300 | 683,458 |
| 09 Jan 2024 | 3.530 | 3.570 | 3.320 | 3.370 | 3.370 | 2,054,800 |
| 08 Jan 2024 | 3.190 | 3.620 | 3.170 | 3.520 | 3.520 | 3,897,700 |
| 05 Jan 2024 | 3.290 | 3.290 | 3.130 | 3.150 | 3.150 | 787,800 |
| 04 Jan 2024 | 3.110 | 3.380 | 3.080 | 3.270 | 3.270 | 1,618,100 |
| 03 Jan 2024 | 3.120 | 3.120 | 3.060 | 3.110 | 3.110 | 278,500 |
| 02 Jan 2024 | 3.160 | 3.170 | 3.090 | 3.140 | 3.140 | 811,900 |
| 29 Dec 2023 | 3.180 | 3.200 | 3.120 | 3.160 | 3.160 | 538,100 |
| 28 Dec 2023 | 3.060 | 3.170 | 3.060 | 3.160 | 3.160 | 1,159,500 |
| 27 Dec 2023 | 3.040 | 3.100 | 3.020 | 3.060 | 3.060 | 766,500 |
| 22 Dec 2023 | 3.190 | 3.190 | 3.000 | 3.030 | 3.030 | 1,297,600 |
| 21 Dec 2023 | 3.060 | 3.200 | 3.010 | 3.180 | 3.180 | 1,169,361 |
| 20 Dec 2023 | 3.080 | 3.110 | 3.040 | 3.090 | 3.090 | 688,600 |
| 19 Dec 2023 | 3.070 | 3.060 | 2.990 | 3.050 | 3.050 | 849,100 |
| 18 Dec 2023 | 3.180 | 3.180 | 3.040 | 3.070 | 3.070 | 949,400 |
| 15 Dec 2023 | 3.090 | 3.220 | 3.090 | 3.180 | 3.180 | 836,900 |
| 14 Dec 2023 | 3.100 | 3.200 | 3.050 | 3.090 | 3.090 | 1,032,200 |
| 13 Dec 2023 | 3.190 | 3.190 | 3.040 | 3.100 | 3.100 | 605,200 |
| 12 Dec 2023 | 3.170 | 3.240 | 3.110 | 3.190 | 3.190 | 832,262 |
| 11 Dec 2023 | 3.160 | 3.160 | 3.030 | 3.110 | 3.110 | 941,700 |
| 08 Dec 2023 | 3.190 | 3.280 | 3.160 | 3.180 | 3.180 | 451,690 |
| 07 Dec 2023 | 3.230 | 3.240 | 3.160 | 3.210 | 3.210 | 346,100 |
| 06 Dec 2023 | 3.210 | 3.280 | 3.140 | 3.250 | 3.250 | 652,700 |
| 05 Dec 2023 | 3.180 | 3.250 | 3.130 | 3.160 | 3.160 | 1,037,300 |
| 04 Dec 2023 | 3.320 | 3.390 | 3.200 | 3.220 | 3.220 | 873,000 |
| 01 Dec 2023 | 3.310 | 3.350 | 3.220 | 3.320 | 3.320 | 1,025,900 |
| 30 Nov 2023 | 3.350 | 3.390 | 3.300 | 3.310 | 3.310 | 867,900 |
| 29 Nov 2023 | 3.590 | 3.590 | 3.350 | 3.390 | 3.390 | 1,748,300 |
| 28 Nov 2023 | 3.750 | 3.820 | 3.540 | 3.590 | 3.590 | 4,239,400 |
| 27 Nov 2023 | 3.640 | 3.640 | 3.460 | 3.470 | 3.470 | 1,380,000 |
| 24 Nov 2023 | 3.810 | 3.810 | 3.540 | 3.560 | 3.560 | 1,423,800 |
| 23 Nov 2023 | 3.560 | 3.750 | 3.550 | 3.750 | 3.750 | 1,785,400 |
| 22 Nov 2023 | 3.520 | 3.590 | 3.480 | 3.570 | 3.570 | 923,700 |
| 21 Nov 2023 | 3.540 | 3.620 | 3.490 | 3.510 | 3.510 | 1,488,138 |
| 20 Nov 2023 | 3.540 | 3.600 | 3.500 | 3.570 | 3.570 | 1,408,300 |
| 17 Nov 2023 | 3.550 | 3.620 | 3.490 | 3.530 | 3.530 | 1,014,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.