Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2023	-0.05 / -0.96%	5.19	5.19	5.13	5.14	5.15	5.14	52,100
12/4/2023	+0.15 / +2.98%	5.05	5.22	5.05	5.19	5.18	5.19	125,400
12/1/2023	-0.03 / -0.59%	5.05	5.07	4.98	5.04	5.01	5.04	245,700
11/30/2023	-0.06 / -1.17%	5.15	5.15	5.07	5.07	5.11	5.07	51,100
11/29/2023	+0.05 / +0.98%	4.73	5.14	4.73	5.13	5.09	5.13	43,700
11/28/2023	-0.02 / -0.39%	5.00	5.08	4.95	5.08	5.03	5.08	81,500
11/27/2023	-0.05 / -0.97%	5.11	5.14	5.05	5.10	5.10	5.10	62,800
11/24/2023	-0.01 / -0.19%	5.16	5.16	5.05	5.15	5.09	5.15	108,200
11/23/2023	-0.12 / -2.27%	5.28	5.28	5.15	5.16	5.21	5.16	103,600
11/22/2023	+0.01 / +0.19%	5.27	5.29	5.20	5.28	5.26	5.28	122,300
11/21/2023	+0.11 / +2.13%	5.16	5.27	5.16	5.27	5.22	5.27	113,600
11/20/2023	0.00 / 0.00%	5.16	5.19	5.12	5.16	5.16	5.16	129,500
11/17/2023	0.00 / 0.00%	5.10	5.18	5.08	5.16	5.15	5.16	141,600
11/16/2023	+0.02 / +0.39%	5.14	5.17	5.11	5.16	5.14	5.16	73,400
11/15/2023	+0.04 / +0.78%	5.11	5.26	5.11	5.14	5.14	5.14	84,700
11/14/2023	+0.04 / +0.79%	5.16	5.16	5.09	5.10	5.10	5.10	66,100
11/13/2023	+0.01 / +0.20%	5.06	5.14	5.03	5.06	5.06	5.06	54,700
11/10/2023	-0.16 / -3.07%	5.21	5.27	5.01	5.05	5.11	5.05	149,600
11/9/2023	+0.06 / +1.17%	5.15	5.28	5.15	5.21	5.21	5.21	178,100
11/8/2023	+0.22 / +4.46%	5.18	5.20	4.94	5.15	5.12	5.15	239,500
11/7/2023	-0.07 / -1.40%	4.90	4.99	4.88	4.93	4.92	4.93	77,200
11/6/2023	+0.01 / +0.20%	4.99	5.00	4.90	5.00	4.96	5.00	41,000
11/3/2023	+0.01 / +0.20%	4.98	5.00	4.95	4.99	4.98	4.99	72,100
11/2/2023	+0.30 / +6.41%	4.68	5.00	4.68	4.98	4.86	4.98	189,600
11/1/2023	+0.07 / +1.52%	4.67	4.72	4.62	4.68	4.67	4.68	83,400
10/31/2023	-0.11 / -2.33%	4.72	4.75	4.61	4.61	4.67	4.61	57,800
10/30/2023	+0.03 / +0.64%	4.69	4.77	4.61	4.72	4.73	4.72	52,600
10/27/2023	+0.05 / +1.08%	4.64	4.76	4.56	4.69	4.64	4.69	74,200
10/26/2023	-0.28 / -5.69%	4.66	4.77	4.58	4.64	4.61	4.64	199,500
10/25/2023	+0.09 / +1.86%	4.92	4.92	4.85	4.92	4.90	4.92	166,600

<<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