Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2018	+0.50 / +2.53%	19.60	20.50	19.30	20.30	19.76	6.68	114,610
1/17/2018	+0.30 / +1.54%	19.50	20.20	19.50	19.80	19.79	6.52	94,200
1/16/2018	+0.30 / +1.56%	19.20	19.50	19.20	19.50	19.43	6.42	68,100
1/15/2018	+0.40 / +2.13%	18.80	19.50	18.60	19.20	19.08	6.32	101,800
1/12/2018	+0.20 / +1.07%	18.50	19.10	18.50	18.90	18.81	6.22	65,100
1/11/2018	-0.10 / -0.53%	18.70	18.70	18.30	18.70	18.53	6.15	52,500
1/10/2018	+0.20 / +1.08%	18.50	19.10	18.50	18.80	18.72	6.19	60,600
1/9/2018	0.00 / 0.00%	18.60	18.60	18.20	18.60	18.44	6.12	52,400
1/8/2018	+0.10 / +0.54%	18.50	18.70	18.30	18.60	18.50	6.12	54,200
1/5/2018	-0.10 / -0.54%	18.50	18.70	18.10	18.40	18.46	6.06	63,300
1/4/2018	0.00 / 0.00%	18.50	18.70	18.30	18.50	18.46	6.09	66,700
1/3/2018	0.00 / 0.00%	18.60	18.60	18.30	18.50	18.40	6.09	49,100
1/2/2018	-0.10 / -0.54%	18.70	19.00	18.40	18.50	18.62	6.09	46,800
12/29/2017	-0.10 / -0.53%	18.60	19.00	18.40	18.70	18.65	6.15	62,000
12/28/2017	+0.20 / +1.08%	18.60	19.00	18.40	18.80	18.65	6.19	75,500
12/27/2017	-0.20 / -1.06%	18.50	18.70	18.00	18.60	18.45	6.12	70,900
12/26/2017	+0.10 / +0.53%	18.50	18.80	18.30	18.80	18.49	6.19	55,200
12/25/2017	+0.30 / +1.63%	18.50	18.70	18.20	18.70	18.56	6.15	50,800
12/22/2017	0.00 / 0.00%	18.70	18.70	18.20	18.70	18.45	6.15	49,700
12/21/2017	0.00 / 0.00%	18.60	19.10	18.50	18.70	18.68	6.15	80,500
12/20/2017	+0.20 / +1.08%	18.50	19.00	18.30	18.70	18.58	6.15	84,300
12/19/2017	-0.20 / -1.07%	18.60	18.60	18.20	18.50	18.43	6.09	91,100
12/18/2017	+0.40 / +2.19%	18.40	18.80	18.40	18.70	18.61	6.15	88,200
12/15/2017	+0.20 / +1.09%	18.30	18.60	18.10	18.60	18.29	6.12	90,300
12/14/2017	0.00 / 0.00%	18.30	18.50	17.80	18.40	18.10	6.06	92,000
12/13/2017	-0.60 / -3.16%	18.80	18.80	18.00	18.40	18.33	6.06	88,600
12/12/2017	-0.30 / -1.55%	19.10	19.20	18.60	19.00	18.85	6.25	92,000
12/11/2017	+0.40 / +2.12%	18.90	19.50	18.90	19.30	19.25	6.35	101,800
12/8/2017	+0.70 / +3.80%	18.30	19.30	18.20	19.10	18.93	6.29	149,600
12/7/2017	0.00 / 0.00%	18.30	18.60	17.90	18.40	18.27	6.06	100,800

<<Previous 30 days Next 30 days>>

TVB News

23/10	TVB: Report on overcoming the status of warned and supervised securities
21/10	TVB: Report affiliated person trade
03/10	TVB: Amendment of Establishment and Operation License
27/09	TVB: Decision on sanctioning of administrative violations
13/09	TVB: Notification Affiliated person trade