Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2022	-0.13 / -3.16%	4.13	4.30	3.83	3.98	3.96	3.98	220,000
10/25/2022	-0.30 / -6.80%	4.20	4.60	4.11	4.11	4.16	4.11	529,400
10/24/2022	-0.33 / -6.96%	4.53	4.70	4.41	4.41	4.45	4.41	1,006,000
10/21/2022	-0.35 / -6.88%	5.10	5.10	4.74	4.74	4.83	4.74	692,200
10/20/2022	-0.02 / -0.39%	5.05	5.11	5.00	5.09	5.06	5.09	175,600
10/19/2022	-0.09 / -1.73%	5.20	5.21	5.07	5.11	5.15	5.11	217,000
10/18/2022	+0.02 / +0.39%	5.21	5.39	5.20	5.20	5.28	5.20	284,400
10/17/2022	-0.11 / -2.08%	5.29	5.30	5.07	5.18	5.21	5.18	313,600
10/14/2022	+0.19 / +3.73%	5.24	5.39	5.20	5.29	5.28	5.29	238,700
10/13/2022	0.00 / 0.00%	5.15	5.15	5.01	5.10	5.12	5.10	100,700
10/12/2022	+0.17 / +3.45%	4.80	5.27	4.80	5.10	5.05	5.10	492,400
10/11/2022	-0.37 / -6.98%	5.35	5.35	4.93	4.93	5.04	4.93	635,000
10/10/2022	-0.04 / -0.75%	5.30	5.41	5.10	5.30	5.29	5.30	210,100
10/7/2022	-0.36 / -6.32%	5.60	5.78	5.32	5.34	5.39	5.34	706,900
10/6/2022	-0.35 / -5.79%	6.07	6.08	5.70	5.70	5.84	5.70	459,000
10/5/2022	+0.35 / +6.14%	5.80	6.08	5.71	6.05	5.90	6.05	293,800
10/4/2022	-0.11 / -1.89%	5.95	5.99	5.70	5.70	5.86	5.70	278,200
10/3/2022	-0.40 / -6.44%	6.20	6.20	5.81	5.81	5.95	5.81	341,000
9/30/2022	+0.02 / +0.32%	6.01	6.21	5.93	6.21	6.06	6.21	574,900
9/29/2022	-0.03 / -0.48%	6.40	6.40	6.18	6.19	6.25	6.19	223,900
9/28/2022	-0.06 / -0.96%	6.28	6.39	6.15	6.22	6.27	6.22	337,200
9/27/2022	-0.08 / -1.26%	6.37	6.41	6.27	6.28	6.33	6.28	226,500
9/26/2022	-0.38 / -5.64%	6.60	6.64	6.27	6.36	6.42	6.36	544,200
9/23/2022	-0.13 / -1.89%	6.87	6.96	6.70	6.74	6.82	6.74	219,500
9/22/2022	+0.14 / +2.08%	6.44	6.99	6.44	6.87	6.69	6.87	473,100
9/21/2022	-0.20 / -2.89%	6.80	6.84	6.72	6.73	6.76	6.73	297,000
9/20/2022	+0.13 / +1.91%	6.80	6.93	6.50	6.93	6.76	6.93	442,500
9/19/2022	-0.45 / -6.21%	7.25	7.34	6.80	6.80	7.01	6.80	583,700
9/16/2022	-0.36 / -4.73%	7.60	7.62	7.20	7.25	7.44	7.25	374,300
9/15/2022	-0.09 / -1.17%	7.79	7.79	7.60	7.61	7.67	7.61	209,500

<<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