Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2021	-0.25 / -1.12%	22.35	22.40	21.95	22.00	22.07	19.83	642,200
10/7/2021	+0.25 / +1.14%	22.05	22.40	22.00	22.25	22.10	20.06	471,000
10/6/2021	-0.10 / -0.45%	22.30	22.50	21.80	22.00	21.97	19.83	412,200
10/5/2021	+0.85 / +4.00%	21.20	22.25	21.20	22.10	21.81	19.92	423,500
10/4/2021	-0.05 / -0.23%	21.30	21.30	20.80	21.25	21.06	19.16	286,000
10/1/2021	-0.15 / -0.70%	21.20	21.70	21.20	21.30	21.42	19.20	273,800
9/30/2021	+0.10 / +0.47%	21.35	21.80	21.35	21.45	21.49	19.34	167,500
9/29/2021	+0.35 / +1.67%	21.00	21.70	20.95	21.35	21.21	19.25	167,600
9/28/2021	0.00 / 0.00%	20.30	21.15	20.20	21.00	20.66	18.93	400,300
9/27/2021	-1.20 / -5.41%	22.20	22.60	20.65	21.00	21.32	18.93	598,300
9/24/2021	-0.50 / -2.20%	22.75	22.80	22.20	22.20	22.51	20.01	336,500
9/23/2021	-0.25 / -1.09%	23.00	23.00	22.55	22.70	22.75	20.47	475,500
9/22/2021	-0.05 / -0.22%	23.10	23.30	22.35	22.95	22.75	20.69	509,000
9/21/2021	-0.20 / -0.86%	22.70	23.40	22.65	23.00	22.89	20.74	494,200
9/20/2021	-0.60 / -2.52%	24.30	24.30	22.70	23.20	23.53	20.92	458,100
9/17/2021	+1.30 / +5.78%	22.70	23.80	22.70	23.80	23.28	21.46	489,500
9/16/2021	0.00 / 0.00%	22.50	23.00	22.30	22.50	22.49	20.29	306,000
9/15/2021	-0.50 / -2.17%	22.50	23.20	21.90	22.50	22.28	20.29	726,400
9/14/2021	-0.80 / -3.36%	23.30	23.80	22.80	23.00	23.13	20.74	472,200
9/13/2021	-0.20 / -0.83%	24.00	24.00	23.00	23.80	23.37	21.46	673,400
9/10/2021	-0.20 / -0.83%	24.20	24.50	23.80	24.00	24.16	21.64	643,100
9/9/2021	-0.40 / -1.63%	24.15	24.85	24.15	24.20	24.33	21.82	596,100
9/8/2021	-0.80 / -3.15%	25.85	25.85	24.50	24.60	24.82	22.18	625,900
9/7/2021	+0.90 / +3.67%	24.00	25.90	23.90	25.40	24.81	22.90	2,013,000
9/6/2021	+1.50 / +6.52%	23.60	24.60	23.05	24.50	24.23	22.09	3,289,000
8/27/2021	+0.80 / +3.60%	22.00	23.00	22.00	23.00	22.56	20.74	1,349,200
8/26/2021	-1.50 / -6.33%	23.70	23.70	22.10	22.20	22.63	20.01	1,957,830
8/25/2021	-0.30 / -1.25%	24.00	25.00	23.50	23.70	24.16	21.37	1,921,900
8/24/2021	+1.50 / +6.67%	22.50	24.00	20.60	24.00	23.10	21.64	5,166,200
8/23/2021	+0.70 / +3.21%	21.50	23.30	20.00	22.50	22.06	20.29	3,827,165

<<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