TVB Limited 0511
HKEX · Hong Kong SAR China · Consumer Services
HKD 2.00-0.06 (-2.91%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.00 | -2.91% | HKD 2.05 | HKD 2.05 | HKD 2.00 | 720.74K |
| 2026-09-30 | HKD 2.06 | -0.96% | HKD 2.06 | HKD 2.06 | HKD 2.04 | 217.80K |
| 2026-09-29 | HKD 2.08 | +1.46% | HKD 2.05 | HKD 2.10 | HKD 2.02 | 773.70K |
| 2026-09-28 | HKD 2.05 | -1.91% | HKD 2.17 | HKD 2.17 | HKD 2.05 | 579.50K |
| 2026-09-25 | HKD 2.09 | -0.71% | HKD 2.10 | HKD 2.12 | HKD 2.06 | 195.00K |
| 2026-09-24 | HKD 2.11 | -0.71% | HKD 2.12 | HKD 2.14 | HKD 2.09 | 230.60K |
| 2026-09-23 | HKD 2.12 | +0.47% | HKD 2.15 | HKD 2.15 | HKD 2.11 | 326.10K |
| 2026-09-22 | HKD 2.11 | -1.17% | HKD 2.15 | HKD 2.17 | HKD 2.11 | 1.03M |
| 2026-09-21 | HKD 2.13 | +0.23% | HKD 2.13 | HKD 2.17 | HKD 2.10 | 1.07M |
| 2026-09-18 | HKD 2.13 | -4.91% | HKD 2.30 | HKD 2.30 | HKD 2.13 | 5.25M |
| 2026-09-17 | HKD 2.24 | -2.40% | HKD 2.29 | HKD 2.29 | HKD 2.23 | 248.60K |
| 2026-09-16 | HKD 2.30 | +0.88% | HKD 2.29 | HKD 2.31 | HKD 2.28 | 535.60K |
| 2026-09-15 | HKD 2.28 | -0.22% | HKD 2.33 | HKD 2.33 | HKD 2.25 | 215.30K |
| 2026-09-14 | HKD 2.28 | +2.47% | HKD 2.22 | HKD 2.33 | HKD 2.22 | 425.10K |
| 2026-09-11 | HKD 2.22 | -0.45% | HKD 2.23 | HKD 2.25 | HKD 2.19 | 303.70K |
| 2026-09-10 | HKD 2.23 | -1.54% | HKD 2.27 | HKD 2.30 | HKD 2.22 | 217.02K |
| 2026-09-09 | HKD 2.27 | -1.94% | HKD 2.33 | HKD 2.33 | HKD 2.26 | 826.90K |
| 2026-09-08 | HKD 2.32 | +1.98% | HKD 2.29 | HKD 2.32 | HKD 2.29 | 559.10K |
| 2026-09-07 | HKD 2.27 | 0.00% | HKD 2.23 | HKD 2.31 | HKD 2.23 | 422.10K |
| 2026-09-04 | HKD 2.27 | +1.34% | HKD 2.26 | HKD 2.28 | HKD 2.26 | 920.20K |
| 2026-09-03 | HKD 2.24 | +0.22% | HKD 2.26 | HKD 2.28 | HKD 2.21 | 595.60K |
| 2026-09-02 | HKD 2.23 | +0.68% | HKD 2.22 | HKD 2.24 | HKD 2.17 | 1.19M |
| 2026-09-01 | HKD 2.22 | -0.89% | HKD 2.22 | HKD 2.24 | HKD 2.19 | 814.20K |
| 2026-08-31 | HKD 2.24 | -0.88% | HKD 2.27 | HKD 2.27 | HKD 2.20 | 1.31M |
| 2026-08-28 | HKD 2.26 | -1.95% | HKD 2.31 | HKD 2.31 | HKD 2.26 | 868.60K |
| 2026-08-27 | HKD 2.31 | +0.66% | HKD 2.34 | HKD 2.34 | HKD 2.27 | 807.40K |
| 2026-08-26 | HKD 2.29 | -6.72% | HKD 2.37 | HKD 2.38 | HKD 2.26 | 3.08M |
| 2026-08-25 | HKD 2.45 | -0.61% | HKD 2.49 | HKD 2.52 | HKD 2.44 | 761.60K |
| 2026-08-24 | HKD 2.47 | -0.20% | HKD 2.47 | HKD 2.47 | HKD 2.42 | 519.50K |
| 2026-08-21 | HKD 2.47 | -0.60% | HKD 2.50 | HKD 2.52 | HKD 2.43 | 797.90K |
| 2026-08-20 | HKD 2.49 | +1.84% | HKD 2.45 | HKD 2.49 | HKD 2.43 | 592.30K |
| 2026-08-19 | HKD 2.44 | -2.78% | HKD 2.48 | HKD 2.53 | HKD 2.43 | 957.10K |
| 2026-08-18 | HKD 2.52 | -2.14% | HKD 2.59 | HKD 2.59 | HKD 2.49 | 353.63K |
| 2026-08-17 | HKD 2.57 | +1.58% | HKD 2.53 | HKD 2.57 | HKD 2.50 | 628.40K |
| 2026-08-14 | HKD 2.53 | +0.40% | HKD 2.50 | HKD 2.54 | HKD 2.48 | 698.20K |
| 2026-08-13 | HKD 2.52 | -5.08% | HKD 2.68 | HKD 2.68 | HKD 2.49 | 1.61M |
| 2026-08-12 | HKD 2.65 | -2.57% | HKD 2.75 | HKD 2.75 | HKD 2.62 | 2.18M |
| 2026-08-11 | HKD 2.72 | +5.42% | HKD 2.77 | HKD 2.84 | HKD 2.68 | 4.21M |
| 2026-08-10 | HKD 2.59 | +2.17% | HKD 2.52 | HKD 2.61 | HKD 2.52 | 949.60K |
| 2026-08-07 | HKD 2.53 | +0.80% | HKD 2.56 | HKD 2.60 | HKD 2.47 | 822.30K |
| 2026-08-06 | HKD 2.51 | -5.46% | HKD 2.65 | HKD 2.65 | HKD 2.49 | 1.35M |
| 2026-08-05 | HKD 2.65 | +2.51% | HKD 2.64 | HKD 2.73 | HKD 2.59 | 1.80M |
| 2026-08-04 | HKD 2.59 | -3.54% | HKD 2.68 | HKD 2.68 | HKD 2.59 | 998.10K |
| 2026-08-03 | HKD 2.68 | +12.34% | HKD 2.39 | HKD 2.72 | HKD 2.39 | 3.38M |
| 2026-07-31 | HKD 2.39 | +0.42% | HKD 2.44 | HKD 2.44 | HKD 2.35 | 1.34M |
| 2026-07-30 | HKD 2.38 | +0.42% | HKD 2.40 | HKD 2.41 | HKD 2.35 | 893.10K |
| 2026-07-29 | HKD 2.37 | -2.07% | HKD 2.46 | HKD 2.46 | HKD 2.34 | 1.88M |
| 2026-07-28 | HKD 2.42 | +0.83% | HKD 2.46 | HKD 2.50 | HKD 2.36 | 2.59M |
| 2026-07-27 | HKD 2.40 | +2.56% | HKD 2.37 | HKD 2.54 | HKD 2.33 | 8.29M |
| 2026-07-24 | HKD 2.34 | +0.43% | HKD 2.30 | HKD 2.37 | HKD 2.28 | 767.90K |
| 2026-07-23 | HKD 2.33 | -0.43% | HKD 2.36 | HKD 2.36 | HKD 2.30 | 567.50K |
| 2026-07-22 | HKD 2.34 | 0.00% | HKD 2.32 | HKD 2.35 | HKD 2.27 | 425.00K |
| 2026-07-21 | HKD 2.34 | +0.43% | HKD 2.31 | HKD 2.36 | HKD 2.30 | 348.30K |
| 2026-07-20 | HKD 2.33 | -0.43% | HKD 2.44 | HKD 2.44 | HKD 2.33 | 668.10K |
| 2026-07-17 | HKD 2.34 | -0.85% | HKD 2.39 | HKD 2.45 | HKD 2.34 | 13.26M |
| 2026-07-16 | HKD 2.36 | +0.85% | HKD 2.34 | HKD 2.41 | HKD 2.34 | 3.89M |
| 2026-07-15 | HKD 2.34 | -1.68% | HKD 2.39 | HKD 2.39 | HKD 2.33 | 483.90K |
| 2026-07-14 | HKD 2.38 | +0.42% | HKD 2.34 | HKD 2.39 | HKD 2.33 | 231.60K |
| 2026-07-13 | HKD 2.37 | -2.07% | HKD 2.49 | HKD 2.49 | HKD 2.29 | 1.26M |
| 2026-07-10 | HKD 2.42 | +2.11% | HKD 2.43 | HKD 2.44 | HKD 2.37 | 1.99M |
| 2026-07-09 | HKD 2.37 | +2.60% | HKD 2.31 | HKD 2.41 | HKD 2.29 | 3.25M |
| 2026-07-08 | HKD 2.31 | +0.87% | HKD 2.34 | HKD 2.37 | HKD 2.30 | 710.60K |
| 2026-07-07 | HKD 2.29 | 0.00% | HKD 2.29 | HKD 2.35 | HKD 2.28 | 636.60K |
| 2026-07-06 | HKD 2.29 | 0.00% | HKD 2.29 | HKD 2.37 | HKD 2.25 | 570.50K |
| 2026-07-03 | HKD 2.29 | +0.44% | HKD 2.25 | HKD 2.30 | HKD 2.25 | 3.25M |
| 2026-07-02 | HKD 2.28 | +2.24% | HKD 2.23 | HKD 2.32 | HKD 2.23 | 398.70K |
| 2026-06-30 | HKD 2.23 | -0.45% | HKD 2.22 | HKD 2.29 | HKD 2.19 | 286.80K |
| 2026-06-29 | HKD 2.24 | +0.90% | HKD 2.29 | HKD 2.30 | HKD 2.21 | 576.30K |
| 2026-06-26 | HKD 2.22 | -2.63% | HKD 2.26 | HKD 2.28 | HKD 2.18 | 1.40M |
| 2026-06-25 | HKD 2.28 | -1.72% | HKD 2.29 | HKD 2.29 | HKD 2.25 | 580.80K |
| 2026-06-24 | HKD 2.32 | +1.31% | HKD 2.29 | HKD 2.35 | HKD 2.29 | 163.80K |
| 2026-06-23 | HKD 2.29 | -3.38% | HKD 2.37 | HKD 2.40 | HKD 2.28 | 918.40K |
| 2026-06-22 | HKD 2.37 | -3.27% | HKD 2.41 | HKD 2.52 | HKD 2.32 | 626.70K |
| 2026-06-18 | HKD 2.45 | -2.78% | HKD 2.50 | HKD 2.51 | HKD 2.44 | 414.70K |
| 2026-06-17 | HKD 2.52 | -1.18% | HKD 2.55 | HKD 2.56 | HKD 2.49 | 661.30K |
| 2026-06-16 | HKD 2.55 | -1.92% | HKD 2.64 | HKD 2.64 | HKD 2.53 | 257.00K |
| 2026-06-15 | HKD 2.60 | +3.59% | HKD 2.55 | HKD 2.65 | HKD 2.55 | 578.90K |
| 2026-06-12 | HKD 2.51 | +1.62% | HKD 2.55 | HKD 2.55 | HKD 2.49 | 388.90K |
| 2026-06-11 | HKD 2.47 | 0.00% | HKD 2.47 | HKD 2.55 | HKD 2.44 | 867.30K |
| 2026-06-10 | HKD 2.47 | +0.82% | HKD 2.46 | HKD 2.49 | HKD 2.41 | 465.46K |
| 2026-06-09 | HKD 2.45 | +0.41% | HKD 2.44 | HKD 2.50 | HKD 2.44 | 286.20K |
| 2026-06-08 | HKD 2.44 | -1.61% | HKD 2.48 | HKD 2.49 | HKD 2.42 | 562.00K |
| 2026-06-05 | HKD 2.48 | -1.20% | HKD 2.47 | HKD 2.51 | HKD 2.44 | 1.06M |
| 2026-06-04 | HKD 2.51 | -1.18% | HKD 2.54 | HKD 2.54 | HKD 2.44 | 830.10K |
| 2026-06-03 | HKD 2.54 | -2.68% | HKD 2.61 | HKD 2.61 | HKD 2.53 | 1.11M |
| 2026-06-02 | HKD 2.61 | +1.16% | HKD 2.59 | HKD 2.63 | HKD 2.56 | 455.90K |
| 2026-06-01 | HKD 2.58 | +1.98% | HKD 2.54 | HKD 2.58 | HKD 2.53 | 543.70K |
| 2026-05-29 | HKD 2.53 | -0.39% | HKD 2.60 | HKD 2.60 | HKD 2.49 | 3.50M |
| 2026-05-28 | HKD 2.54 | -1.17% | HKD 2.58 | HKD 2.60 | HKD 2.54 | 984.40K |
| 2026-05-27 | HKD 2.57 | -2.28% | HKD 2.55 | HKD 2.60 | HKD 2.53 | 424.40K |