Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2017	+0.10 / +0.55%	18.30	18.50	18.00	18.40	18.28	6.06	81,100
12/5/2017	-0.40 / -2.14%	18.60	19.00	18.30	18.30	18.57	6.02	77,223
12/4/2017	-0.30 / -1.58%	18.90	19.00	18.50	18.70	18.74	6.15	89,900
12/1/2017	-0.10 / -0.52%	19.10	19.40	18.70	19.00	19.04	6.25	101,300
11/30/2017	+0.10 / +0.53%	18.90	19.50	18.90	19.10	19.14	6.29	105,900
11/29/2017	+0.40 / +2.15%	18.60	19.20	18.60	19.00	18.93	6.25	119,027
11/28/2017	+0.30 / +1.64%	18.30	18.90	18.00	18.60	18.46	6.12	114,300
11/27/2017	-0.30 / -1.61%	18.50	18.60	18.00	18.30	18.32	6.02	103,400
11/24/2017	-0.40 / -2.09%	18.90	18.90	18.20	18.70	18.55	6.15	118,300
11/23/2017	-0.10 / -0.52%	19.10	19.10	18.60	19.10	18.90	6.29	133,400
11/22/2017	+0.40 / +2.13%	18.80	19.50	18.80	19.20	19.04	6.32	132,510
11/21/2017	+0.20 / +1.08%	18.40	19.00	18.40	18.80	18.75	6.19	153,617
11/20/2017	+0.90 / +5.08%	18.00	19.00	18.00	18.60	18.43	6.12	153,323
11/17/2017	+0.10 / +0.55%	17.20	18.20	17.20	18.20	17.67	5.99	188,610
11/16/2017	+1.20 / +7.10%	16.90	18.10	16.50	18.10	16.92	5.96	152,000
11/15/2017	+0.20 / +1.20%	16.70	17.20	16.70	16.90	16.88	5.56	161,000
11/14/2017	+0.30 / +1.83%	16.30	17.20	16.30	16.70	16.71	5.50	160,410
11/13/2017	+0.30 / +1.86%	16.10	16.50	16.10	16.40	16.34	5.40	113,833
11/10/2017	+0.20 / +1.25%	15.90	16.50	15.80	16.20	16.10	5.33	140,500
11/9/2017	0.00 / 0.00%	16.00	16.10	15.70	16.00	15.88	5.27	82,200
11/8/2017	+0.10 / +0.63%	16.10	16.50	15.60	16.00	16.02	5.27	75,100
11/7/2017	-0.60 / -3.64%	16.40	16.60	15.50	15.90	16.06	5.23	88,700
11/6/2017	+0.70 / +4.43%	15.70	16.60	15.70	16.50	16.42	5.43	123,120
11/3/2017	+0.60 / +3.90%	15.40	16.00	15.40	16.00	15.75	5.27	88,533
11/2/2017	-0.40 / -2.53%	15.80	16.00	15.20	15.40	15.52	5.07	82,100
11/1/2017	-1.00 / -5.95%	16.90	16.90	15.80	15.80	16.37	5.20	119,900
10/31/2017	-0.20 / -1.18%	16.90	17.50	16.50	16.80	16.86	5.53	82,000
10/30/2017	+0.70 / +4.29%	16.50	17.30	16.30	17.00	16.79	5.59	192,800
10/27/2017	+0.50 / +3.13%	16.10	17.00	16.00	16.50	16.33	5.43	163,800
10/26/2017	-0.60 / -3.61%	16.60	16.60	15.90	16.00	16.14	5.27	95,700

<<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