Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2017	+0.50 / +3.50%	14.00	14.80	14.00	14.80	14.48	4.87	182,100
10/18/2017	+0.10 / +0.70%	14.20	14.30	14.00	14.30	14.14	4.71	84,200
10/17/2017	0.00 / 0.00%	14.30	14.30	13.90	14.20	14.10	4.67	107,330
10/16/2017	-0.20 / -1.39%	14.40	14.40	14.10	14.20	14.28	4.67	112,000
10/13/2017	-0.10 / -0.68%	14.40	14.70	14.10	14.60	14.38	4.80	189,300
10/12/2017	+0.50 / +3.52%	14.20	14.70	14.10	14.70	14.36	4.84	180,900
10/11/2017	-0.10 / -0.70%	14.30	14.50	13.80	14.20	14.14	4.67	264,580
10/10/2017	-0.40 / -2.72%	14.50	14.90	13.90	14.30	14.33	4.71	310,100
10/9/2017	+0.30 / +2.08%	14.40	14.80	14.10	14.70	14.46	4.84	226,000
10/6/2017	+0.30 / +2.08%	14.10	14.70	14.00	14.70	14.36	4.84	209,500
10/5/2017	+0.30 / +2.13%	14.10	14.50	13.80	14.40	14.10	4.74	113,200
10/4/2017	0.00 / 0.00%	14.10	14.30	13.90	14.10	14.10	4.64	111,600
10/3/2017	-0.60 / -4.08%	14.60	14.60	13.90	14.10	14.15	4.64	127,300
10/2/2017	0.00 / 0.00%	14.60	15.00	14.40	14.70	14.67	4.84	114,300
9/29/2017	-0.10 / -0.67%	14.80	15.20	14.50	14.90	14.71	4.90	131,800
9/28/2017	0.00 / 0.00%	15.00	15.20	14.70	15.00	14.82	4.94	123,500
9/27/2017	+0.20 / +1.35%	14.80	15.50	14.70	15.00	15.08	4.94	237,800
9/26/2017	+0.20 / +1.37%	14.70	15.40	14.50	14.80	14.81	4.87	220,400
9/25/2017	+0.10 / +0.69%	14.50	15.00	14.40	14.60	14.64	4.80	224,900
9/22/2017	0.00 / 0.00%	14.10	14.60	14.10	14.50	14.46	4.77	133,300
9/21/2017	+0.50 / +3.57%	14.10	14.50	13.80	14.50	14.04	4.77	100,600
9/20/2017	-0.10 / -0.71%	14.10	14.10	13.90	14.00	14.05	4.61	72,700
9/19/2017	0.00 / 0.00%	14.30	14.30	14.00	14.10	14.20	4.64	72,100
9/18/2017	-0.30 / -2.08%	14.40	14.40	14.10	14.10	14.28	4.64	65,100
9/15/2017	-0.20 / -1.36%	14.40	14.50	14.30	14.50	14.42	4.77	87,000
9/14/2017	0.00 / 0.00%	14.50	14.70	14.50	14.70	14.60	4.84	122,800
9/13/2017	+0.10 / +0.68%	14.50	14.70	14.40	14.70	14.54	4.84	103,800
9/12/2017	+0.10 / +0.69%	14.30	14.60	14.30	14.60	14.43	4.80	95,200
9/11/2017	+0.20 / +1.40%	14.20	14.50	13.80	14.50	14.26	4.77	94,900
9/8/2017	-0.60 / -4.00%	14.80	14.80	13.80	14.40	14.30	4.74	106,300

<<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