Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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