Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2018	-1.95 / -6.50%	29.50	29.50	27.90	28.05	28.64	9.96	246,520
12/19/2018	-0.15 / -0.50%	30.10	30.10	29.85	30.00	29.98	10.65	161,940
12/18/2018	+0.25 / +0.84%	29.80	30.20	29.80	30.15	30.04	10.71	294,940
12/17/2018	+0.20 / +0.67%	29.60	29.95	29.55	29.90	29.83	10.62	179,320
12/14/2018	-0.05 / -0.17%	29.65	29.80	29.50	29.70	29.64	10.55	252,650
12/13/2018	+0.10 / +0.34%	29.55	29.80	29.50	29.75	29.68	10.56	387,720
12/12/2018	+0.30 / +1.02%	29.35	29.65	29.35	29.65	29.53	10.53	55,000
12/11/2018	+0.05 / +0.17%	29.20	29.40	28.95	29.35	29.17	10.42	148,580
12/10/2018	-0.65 / -2.17%	29.90	29.90	29.30	29.30	29.57	10.40	546,260
12/7/2018	-0.25 / -0.83%	30.20	30.20	29.95	29.95	30.06	10.63	48,910
12/6/2018	-0.10 / -0.33%	31.00	31.00	30.00	30.20	30.30	10.72	57,030
12/5/2018	+0.30 / +1.00%	29.90	30.40	29.80	30.30	30.06	10.76	64,100
12/4/2018	+0.10 / +0.33%	29.95	30.05	29.60	30.00	29.89	10.65	68,280
12/3/2018	+0.40 / +1.36%	29.30	30.10	29.30	29.90	29.86	10.62	76,150
11/30/2018	+0.50 / +1.72%	29.10	29.50	29.10	29.50	29.35	10.47	60,620
11/29/2018	-0.50 / -1.69%	29.70	29.70	28.90	29.00	29.21	10.30	69,290
11/28/2018	-0.40 / -1.34%	30.00	30.00	29.50	29.50	29.67	10.47	62,530
11/27/2018	+0.10 / +0.34%	29.80	30.00	29.75	29.90	29.87	10.62	73,340
11/26/2018	-0.20 / -0.67%	30.10	30.10	29.80	29.80	29.95	10.58	49,410
11/23/2018	-0.50 / -1.64%	30.45	30.45	30.00	30.00	30.19	10.65	64,520
11/22/2018	-0.20 / -0.65%	30.70	30.75	30.10	30.50	30.42	10.83	60,320
11/21/2018	+0.30 / +0.99%	30.20	30.70	30.10	30.70	30.38	10.90	60,900
11/20/2018	-0.20 / -0.65%	30.60	30.60	30.20	30.40	30.42	10.79	48,450
11/19/2018	-0.30 / -0.97%	31.25	31.25	30.40	30.60	30.84	10.87	58,270
11/16/2018	0.00 / 0.00%	30.50	30.95	30.05	30.90	30.55	10.97	72,530
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

<<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