Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2023	+0.03 / +0.60%	5.03	5.06	5.00	5.05	5.03	5.05	127,000
10/10/2023	+0.01 / +0.20%	5.01	5.17	5.01	5.02	5.04	5.02	158,900
10/9/2023	+0.06 / +1.21%	5.15	5.15	4.98	5.01	5.01	5.01	96,300
10/6/2023	-0.05 / -1.00%	4.85	5.04	4.85	4.95	4.90	4.95	238,600
10/5/2023	-0.05 / -0.99%	5.05	5.06	4.93	5.00	4.98	5.00	209,800
10/4/2023	+0.08 / +1.61%	4.99	5.10	4.99	5.05	5.03	5.05	253,400
10/3/2023	-0.28 / -5.33%	5.00	5.19	4.89	4.97	5.02	4.97	222,500
10/2/2023	+0.04 / +0.77%	5.21	5.25	5.21	5.25	5.23	5.25	85,700
9/29/2023	-0.01 / -0.19%	5.15	5.42	5.15	5.21	5.23	5.21	107,800
9/28/2023	-0.06 / -1.14%	5.15	5.28	5.11	5.22	5.20	5.22	188,600
9/27/2023	+0.08 / +1.54%	5.20	5.28	5.10	5.28	5.21	5.28	265,100
9/26/2023	0.00 / 0.00%	5.38	5.50	5.20	5.20	5.29	5.20	271,300
9/25/2023	-0.39 / -6.98%	5.55	5.55	5.20	5.20	5.28	5.20	662,300
9/22/2023	-0.27 / -4.61%	5.60	5.69	5.46	5.59	5.56	5.59	459,500
9/21/2023	-0.08 / -1.35%	5.90	5.93	5.78	5.86	5.84	5.86	260,300
9/20/2023	+0.17 / +2.95%	5.95	5.97	5.89	5.94	5.94	5.94	228,800
9/19/2023	+0.04 / +0.70%	5.73	5.88	5.59	5.77	5.75	5.77	495,800
9/18/2023	-0.22 / -3.70%	5.85	5.93	5.54	5.73	5.80	5.73	549,100
9/15/2023	-0.05 / -0.83%	6.00	6.00	5.93	5.95	5.96	5.95	256,100
9/14/2023	-0.12 / -1.96%	6.00	6.10	5.92	6.00	6.00	6.00	530,100
9/13/2023	-0.04 / -0.65%	6.25	6.29	6.12	6.12	6.21	6.12	519,000
9/12/2023	+0.16 / +2.67%	6.00	6.19	6.00	6.16	6.10	6.16	737,900
9/11/2023	-0.29 / -4.61%	6.29	6.29	6.00	6.00	6.09	6.00	721,400
9/8/2023	+0.04 / +0.64%	6.25	6.31	6.24	6.29	6.29	6.29	585,700
9/7/2023	-0.11 / -1.73%	5.95	6.36	5.95	6.25	6.27	6.25	487,100
9/6/2023	+0.10 / +1.60%	6.28	6.45	6.26	6.36	6.36	6.36	768,500
9/5/2023	-0.04 / -0.63%	6.30	6.45	6.20	6.26	6.27	6.26	490,000
8/31/2023	0.00 / 0.00%	6.40	6.42	6.11	6.30	6.31	6.30	652,900
8/30/2023	+0.19 / +3.11%	6.11	6.36	6.09	6.30	6.23	6.30	413,600
8/29/2023	-0.03 / -0.49%	5.75	6.14	5.75	6.11	6.09	6.11	290,500

<<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