Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2022	+0.21 / +6.77%	2.90	3.31	2.90	3.31	3.14	3.31	328,200
11/15/2022	-0.20 / -6.06%	3.08	3.16	3.07	3.10	3.08	3.10	933,500
11/14/2022	-0.21 / -5.98%	3.59	3.59	3.27	3.30	3.34	3.30	777,400
11/11/2022	-0.12 / -3.31%	3.80	3.80	3.51	3.51	3.69	3.51	86,600
11/10/2022	-0.27 / -6.92%	3.85	3.89	3.63	3.63	3.74	3.63	531,400
11/9/2022	+0.05 / +1.30%	3.95	4.02	3.80	3.90	3.97	3.90	132,200
11/8/2022	+0.05 / +1.32%	3.75	3.95	3.70	3.85	3.82	3.85	292,700
11/7/2022	-0.23 / -5.71%	4.00	4.04	3.80	3.80	3.89	3.80	312,700
11/4/2022	-0.22 / -5.18%	4.20	4.20	4.00	4.03	4.05	4.03	120,100
11/3/2022	-0.02 / -0.47%	4.29	4.29	4.20	4.25	4.22	4.25	87,800
11/2/2022	-0.03 / -0.70%	4.30	4.30	4.23	4.27	4.28	4.27	68,600
11/1/2022	+0.15 / +3.61%	4.06	4.30	4.06	4.30	4.19	4.30	199,800
10/31/2022	-0.21 / -4.82%	4.48	4.48	4.07	4.15	4.16	4.15	185,000
10/28/2022	+0.11 / +2.59%	4.39	4.45	4.30	4.36	4.41	4.36	305,100
10/27/2022	+0.27 / +6.78%	3.83	4.25	3.83	4.25	4.11	4.25	360,600
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

<<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