Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2018	+0.10 / +0.36%	28.10	28.60	28.10	28.20	28.17	10.01	47,600
10/19/2018	-0.20 / -0.71%	28.20	28.30	27.75	28.10	28.11	9.98	52,080
10/18/2018	-0.50 / -1.74%	29.10	29.10	28.10	28.30	28.57	10.05	49,350
10/17/2018	+0.65 / +2.31%	28.00	29.00	28.00	28.80	28.58	10.23	59,550
10/16/2018	+0.25 / +0.90%	27.90	28.50	27.90	28.15	28.18	10.00	55,900
10/15/2018	+0.20 / +0.72%	27.70	28.10	26.90	27.90	27.66	9.91	61,920
10/12/2018	+0.15 / +0.54%	27.55	28.10	27.30	27.70	27.67	9.84	57,780
10/11/2018	-0.40 / -1.43%	27.60	27.60	26.00	27.55	27.23	9.78	41,610
10/10/2018	+0.05 / +0.18%	27.50	27.95	27.00	27.95	27.65	9.92	59,600
10/9/2018	0.00 / 0.00%	27.50	27.90	27.10	27.90	27.48	9.91	54,480
10/8/2018	-0.30 / -1.06%	28.05	28.25	27.80	27.90	28.00	9.91	46,350
10/5/2018	-0.60 / -2.08%	28.50	28.65	28.00	28.20	28.30	10.01	48,050
10/4/2018	+0.20 / +0.70%	28.50	28.80	28.50	28.80	28.67	10.23	56,880
10/3/2018	+0.20 / +0.70%	28.15	28.70	28.15	28.60	28.45	10.16	53,670
10/2/2018	0.00 / 0.00%	28.25	28.50	28.10	28.40	28.32	10.08	42,130
10/1/2018	-0.20 / -0.70%	28.60	28.70	28.30	28.40	28.49	10.08	45,030
9/28/2018	-0.40 / -1.38%	29.50	29.50	28.60	28.60	28.92	10.16	46,300
9/27/2018	-0.20 / -0.68%	28.90	29.70	28.90	29.00	29.37	10.30	51,420
9/26/2018	+0.10 / +0.34%	29.00	29.50	28.95	29.20	29.17	10.37	58,580
9/25/2018	-0.30 / -1.02%	29.15	29.50	28.90	29.10	29.18	10.33	64,610
9/24/2018	-0.10 / -0.34%	29.40	29.95	29.15	29.40	29.49	10.44	55,580
9/21/2018	+0.60 / +2.08%	29.00	29.95	29.00	29.50	29.41	10.47	82,740
9/20/2018	+0.35 / +1.23%	28.25	29.50	27.80	28.90	28.63	10.26	82,020
9/19/2018	+0.05 / +0.18%	28.50	28.55	27.50	28.55	28.04	10.14	73,900
9/18/2018	+0.20 / +0.71%	28.00	28.60	27.50	28.50	28.11	10.12	81,850
9/17/2018	+0.50 / +1.80%	28.05	28.30	27.45	28.30	27.83	10.05	75,850
9/14/2018	+0.30 / +1.09%	27.50	28.05	26.40	27.80	27.41	9.87	98,230
9/13/2018	+0.50 / +1.85%	26.80	27.50	26.30	27.50	26.85	9.76	84,630
9/12/2018	+1.30 / +5.06%	25.40	27.00	25.00	27.00	25.73	9.59	85,790
9/11/2018	+0.20 / +0.78%	25.50	25.90	25.00	25.70	25.38	9.13	75,660

<<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