Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2021	-0.20 / -0.77%	25.85	26.00	25.40	25.65	25.67	23.13	1,130,000
12/10/2021	-0.35 / -1.34%	26.20	26.50	25.50	25.85	25.88	23.31	1,149,800
12/9/2021	+1.00 / +3.97%	24.90	26.50	24.90	26.20	25.87	23.62	1,061,900
12/8/2021	+0.10 / +0.40%	25.60	25.60	24.85	25.20	25.19	22.72	886,900
12/7/2021	+1.60 / +6.81%	24.00	25.10	23.55	25.10	24.28	22.63	1,450,000
12/6/2021	-1.70 / -6.75%	25.00	25.40	23.50	23.50	24.20	21.19	2,591,500
12/3/2021	-1.80 / -6.67%	26.80	27.25	25.20	25.20	26.04	22.72	3,267,900
12/2/2021	-0.15 / -0.55%	27.00	27.95	26.50	27.00	27.10	24.34	1,790,700
12/1/2021	-0.75 / -2.69%	27.65	27.90	27.05	27.15	27.40	24.48	2,242,000
11/30/2021	-0.10 / -0.36%	28.65	28.95	27.90	27.90	28.27	25.15	1,981,300
11/29/2021	-0.70 / -2.44%	27.30	28.50	27.20	28.00	27.95	25.24	5,587,900
11/26/2021	-1.15 / -3.85%	29.80	30.00	28.50	28.70	29.28	25.87	2,956,900
11/25/2021	+0.30 / +1.02%	29.55	30.50	29.00	29.85	29.66	26.91	2,250,400
11/24/2021	+0.05 / +0.17%	30.30	30.70	29.50	29.55	29.95	26.64	2,275,100
11/23/2021	0.00 / 0.00%	29.00	29.85	27.60	29.50	28.73	26.60	3,908,100
11/22/2021	-1.50 / -4.84%	30.80	31.50	29.00	29.50	30.06	26.60	3,750,900
11/19/2021	-0.45 / -1.43%	31.95	32.75	29.25	31.00	31.50	27.95	4,494,200
11/18/2021	+2.05 / +6.97%	29.80	31.45	29.00	31.45	30.28	28.35	4,827,000
11/17/2021	+1.15 / +4.07%	28.20	29.50	28.00	29.40	29.04	26.51	2,801,200
11/16/2021	+0.55 / +1.99%	28.60	29.20	27.30	28.25	28.36	25.47	4,776,000
11/15/2021	+1.80 / +6.95%	27.50	27.70	27.00	27.70	27.65	24.97	3,868,800
11/12/2021	-0.25 / -0.96%	26.15	26.30	25.50	25.90	25.88	23.35	2,571,300
11/11/2021	-0.50 / -1.88%	26.60	26.65	25.60	26.15	26.03	23.58	3,109,100
11/10/2021	+0.65 / +2.50%	26.20	26.80	25.90	26.65	26.26	24.03	3,947,600
11/9/2021	+0.60 / +2.36%	25.40	26.40	24.90	26.00	25.71	23.44	3,920,700
11/8/2021	+1.00 / +4.10%	24.70	25.80	24.40	25.40	25.05	22.90	3,174,000
11/5/2021	0.00 / 0.00%	24.80	24.80	24.05	24.40	24.29	22.00	1,239,300
11/4/2021	+0.70 / +2.95%	23.70	24.90	23.65	24.40	24.37	22.00	1,746,400
11/3/2021	-1.50 / -5.95%	25.20	25.60	23.45	23.70	24.18	21.37	6,747,400
11/2/2021	+0.40 / +1.61%	24.80	25.40	24.15	25.20	24.59	22.72	4,520,600

<<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