Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2024	-0.07 / -0.96%	7.32	7.35	7.01	7.22	7.16	7.22	1,199,000
1/25/2024	-0.06 / -0.82%	7.59	7.59	7.23	7.29	7.36	7.29	905,100
1/24/2024	+0.29 / +4.11%	7.28	7.49	7.11	7.35	7.39	7.35	1,858,000
1/23/2024	+0.46 / +6.97%	6.70	7.06	6.65	7.06	6.96	7.06	2,119,000
1/22/2024	+0.43 / +6.97%	6.60	6.60	6.34	6.60	6.53	6.60	2,137,200
1/19/2024	+0.40 / +6.93%	6.17	6.17	6.17	6.17	6.17	6.17	227,400
1/18/2024	+0.37 / +6.85%	5.50	5.77	5.45	5.77	5.65	5.77	625,100
1/17/2024	+0.01 / +0.19%	5.41	5.45	5.38	5.40	5.40	5.40	230,700
1/16/2024	+0.05 / +0.94%	5.33	5.44	5.33	5.39	5.37	5.39	42,300
1/15/2024	-0.03 / -0.56%	5.37	5.40	5.24	5.34	5.36	5.34	68,900
1/12/2024	-0.07 / -1.29%	5.44	5.45	5.35	5.37	5.41	5.37	233,500
1/11/2024	+0.06 / +1.12%	5.40	5.50	5.40	5.44	5.42	5.44	83,900
1/10/2024	-0.10 / -1.82%	5.48	5.48	5.37	5.38	5.41	5.38	121,800
1/9/2024	-0.05 / -0.90%	5.50	5.58	5.46	5.48	5.51	5.48	188,700
1/8/2024	-0.04 / -0.72%	5.19	5.60	5.19	5.53	5.52	5.53	274,300
1/5/2024	-0.12 / -2.11%	5.64	5.65	5.57	5.57	5.62	5.57	109,500
1/4/2024	+0.05 / +0.89%	5.64	5.80	5.61	5.69	5.67	5.69	304,300
1/3/2024	+0.05 / +0.89%	5.64	5.65	5.61	5.64	5.62	5.64	101,400
1/2/2024	+0.02 / +0.36%	5.50	5.63	5.50	5.59	5.55	5.59	101,000
12/29/2023	-0.01 / -0.18%	5.58	5.70	5.56	5.57	5.61	5.57	147,900
12/28/2023	-0.01 / -0.18%	5.45	5.64	5.45	5.58	5.59	5.58	114,100
12/27/2023	-0.05 / -0.89%	5.64	5.64	5.59	5.59	5.61	5.59	157,300
12/26/2023	+0.04 / +0.71%	5.60	5.75	5.60	5.64	5.65	5.64	110,500
12/25/2023	+0.20 / +3.70%	5.42	5.60	5.42	5.60	5.54	5.60	165,200
12/22/2023	+0.24 / +4.65%	5.20	5.48	5.18	5.40	5.30	5.40	215,100
12/21/2023	-0.01 / -0.19%	5.18	5.18	5.13	5.16	5.15	5.16	51,100
12/20/2023	+0.05 / +0.98%	5.11	5.20	5.11	5.17	5.15	5.17	74,700
12/19/2023	0.00 / 0.00%	5.20	5.20	5.09	5.12	5.15	5.12	89,100
12/18/2023	0.00 / 0.00%	5.07	5.12	5.07	5.12	5.11	5.12	22,000
12/15/2023	-0.01 / -0.19%	5.10	5.16	5.09	5.12	5.11	5.12	75,500

<<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