Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2018	+0.05 / +0.16%	30.70	31.10	30.60	30.90	30.83	10.97	77,200
11/14/2018	+0.20 / +0.65%	30.70	31.10	30.00	30.85	30.64	10.95	92,090
11/13/2018	+0.15 / +0.49%	30.35	30.90	30.30	30.65	30.55	10.88	69,160
11/12/2018	-0.80 / -2.56%	31.30	31.30	30.50	30.50	30.99	10.83	71,060
11/9/2018	+1.30 / +4.33%	29.85	31.30	29.65	31.30	30.12	11.11	113,240
11/8/2018	+0.50 / +1.69%	29.50	30.20	29.50	30.00	29.86	10.65	83,080
11/7/2018	+0.80 / +2.79%	29.00	29.50	28.70	29.50	28.97	10.47	87,690
11/6/2018	-0.50 / -1.71%	29.45	29.95	28.70	28.70	29.27	10.19	117,880
11/5/2018	+0.05 / +0.17%	29.00	29.50	29.00	29.20	29.22	10.37	86,350
11/2/2018	+0.15 / +0.52%	29.10	29.85	29.10	29.15	29.44	10.35	155,790
11/1/2018	+0.05 / +0.17%	29.10	29.15	28.95	29.00	29.03	10.30	58,420
10/31/2018	+0.55 / +1.94%	28.55	29.45	28.55	28.95	28.99	10.28	82,170
10/30/2018	+0.20 / +0.71%	28.20	28.60	28.20	28.40	28.40	10.08	77,420
10/29/2018	+0.35 / +1.26%	27.80	28.20	27.50	28.20	27.90	10.01	65,080
10/26/2018	+0.35 / +1.27%	27.30	28.10	27.30	27.85	27.83	9.89	67,620
10/25/2018	-0.30 / -1.08%	27.80	27.80	27.00	27.50	27.13	9.76	60,380
10/24/2018	+0.20 / +0.72%	27.40	27.95	27.40	27.80	27.71	9.87	71,520
10/23/2018	-0.60 / -2.13%	28.20	28.20	27.20	27.60	27.61	9.80	61,710
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

<<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