Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2023	-0.28 / -5.69%	4.66	4.77	4.58	4.64	4.61	4.64	199,500
10/25/2023	+0.09 / +1.86%	4.92	4.92	4.85	4.92	4.90	4.92	166,600
10/24/2023	+0.10 / +2.11%	4.73	4.93	4.73	4.83	4.84	4.83	36,900
10/23/2023	-0.13 / -2.67%	4.86	4.86	4.62	4.73	4.78	4.73	60,300
10/20/2023	+0.09 / +1.89%	4.76	4.86	4.68	4.86	4.78	4.86	228,000
10/19/2023	-0.03 / -0.63%	4.74	4.80	4.56	4.77	4.72	4.77	112,200
10/18/2023	-0.22 / -4.38%	5.04	5.11	4.80	4.80	4.93	4.80	234,400
10/17/2023	0.00 / 0.00%	5.05	5.07	5.01	5.02	5.03	5.02	113,500
10/16/2023	-0.11 / -2.14%	5.00	5.10	5.00	5.02	5.05	5.02	122,800
10/13/2023	+0.01 / +0.20%	5.29	5.40	5.05	5.13	5.11	5.13	119,300
10/12/2023	+0.07 / +1.39%	5.08	5.13	5.08	5.12	5.10	5.12	264,600
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

<<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