Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2022	+0.29 / +6.81%	4.54	4.55	4.26	4.55	4.51	4.55	744,300
11/28/2022	+0.27 / +6.77%	4.26	4.26	4.20	4.26	4.26	4.26	407,100
11/25/2022	+0.26 / +6.97%	3.73	3.99	3.73	3.99	3.90	3.99	303,400
11/24/2022	+0.05 / +1.36%	3.68	3.75	3.55	3.73	3.66	3.73	156,100
11/23/2022	-0.22 / -5.64%	3.90	3.90	3.68	3.68	3.74	3.68	222,000
11/22/2022	+0.10 / +2.63%	3.80	4.05	3.78	3.90	3.93	3.90	328,800
11/21/2022	+0.10 / +2.70%	3.79	3.95	3.77	3.80	3.85	3.80	267,900
11/18/2022	+0.16 / +4.52%	3.74	3.74	3.45	3.70	3.62	3.70	255,400
11/17/2022	+0.23 / +6.95%	3.45	3.54	3.45	3.54	3.53	3.54	315,000
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

<<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