Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	-0.30 / -1.14%	26.25	26.60	25.80	25.95	26.05	23.40	1,208,200
1/6/2022	-0.50 / -1.87%	26.75	26.75	26.20	26.25	26.39	23.67	1,026,600
1/5/2022	+0.40 / +1.52%	26.30	27.60	26.30	26.75	26.92	24.12	1,727,300
1/4/2022	0.00 / 0.00%	26.30	26.70	26.20	26.35	26.42	23.76	649,200
12/31/2021	-0.70 / -2.59%	27.40	27.45	26.30	26.35	26.73	23.76	799,300
12/30/2021	+1.15 / +4.44%	26.20	27.30	25.95	27.05	26.84	24.39	1,208,700
12/29/2021	0.00 / 0.00%	25.90	26.25	25.65	25.90	25.99	23.35	675,500
12/28/2021	-0.10 / -0.38%	26.00	26.25	25.45	25.90	25.79	23.35	1,010,800
12/27/2021	+0.10 / +0.39%	26.45	26.45	25.60	26.00	25.98	23.44	3,558,673
12/24/2021	+0.10 / +0.39%	25.60	26.60	25.10	25.90	25.76	23.35	3,420,100
12/23/2021	-1.55 / -5.67%	27.50	27.50	25.50	25.80	26.30	23.26	1,822,400
12/22/2021	-1.25 / -4.37%	28.80	28.80	27.10	27.35	27.67	24.66	2,600,100
12/21/2021	+1.85 / +6.92%	26.75	28.60	26.50	28.60	27.32	25.78	3,199,900
12/20/2021	+1.55 / +6.15%	25.50	26.95	25.20	26.75	26.16	24.12	2,750,500
12/17/2021	+1.10 / +4.56%	24.00	25.25	24.00	25.20	24.74	22.72	1,441,300
12/16/2021	-0.40 / -1.63%	25.00	25.00	24.05	24.10	24.27	21.73	1,081,600
12/15/2021	-0.80 / -3.16%	25.10	25.30	24.45	24.50	24.77	22.09	1,165,900
12/14/2021	-0.35 / -1.36%	25.60	26.00	25.15	25.30	25.44	22.81	1,230,400
12/13/2021	-0.20 / -0.77%	25.85	26.00	25.40	25.65	25.67	23.13	1,130,000
12/10/2021	-0.35 / -1.34%	26.20	26.50	25.50	25.85	25.88	23.31	1,149,800
12/9/2021	+1.00 / +3.97%	24.90	26.50	24.90	26.20	25.87	23.62	1,061,900
12/8/2021	+0.10 / +0.40%	25.60	25.60	24.85	25.20	25.19	22.72	886,900
12/7/2021	+1.60 / +6.81%	24.00	25.10	23.55	25.10	24.28	22.63	1,450,000
12/6/2021	-1.70 / -6.75%	25.00	25.40	23.50	23.50	24.20	21.19	2,591,500
12/3/2021	-1.80 / -6.67%	26.80	27.25	25.20	25.20	26.04	22.72	3,267,900
12/2/2021	-0.15 / -0.55%	27.00	27.95	26.50	27.00	27.10	24.34	1,790,700
12/1/2021	-0.75 / -2.69%	27.65	27.90	27.05	27.15	27.40	24.48	2,242,000
11/30/2021	-0.10 / -0.36%	28.65	28.95	27.90	27.90	28.27	25.15	1,981,300
11/29/2021	-0.70 / -2.44%	27.30	28.50	27.20	28.00	27.95	25.24	5,587,900
11/26/2021	-1.15 / -3.85%	29.80	30.00	28.50	28.70	29.28	25.87	2,956,900

<<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