Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2024	-0.04 / -0.52%	7.62	7.62	7.09	7.58	7.43	7.58	890,400
2/20/2024	+0.05 / +0.66%	7.57	7.77	7.57	7.62	7.66	7.62	641,800
2/19/2024	-0.23 / -2.95%	7.80	7.80	7.55	7.57	7.62	7.57	877,900
2/16/2024	+0.02 / +0.26%	8.09	8.10	7.66	7.80	7.90	7.80	1,272,000
2/15/2024	+0.50 / +6.87%	7.44	7.78	7.40	7.78	7.73	7.78	786,500
2/7/2024	+0.23 / +3.26%	7.19	7.34	7.17	7.28	7.25	7.28	835,000
2/6/2024	+0.12 / +1.73%	6.95	7.12	6.90	7.05	7.03	7.05	301,400
2/5/2024	-0.06 / -0.86%	7.00	7.03	6.90	6.93	6.95	6.93	364,100
2/2/2024	-0.09 / -1.27%	7.11	7.20	6.96	6.99	7.04	6.99	445,500
2/1/2024	+0.25 / +3.66%	6.77	7.21	6.76	7.08	7.04	7.08	768,800
1/31/2024	+0.01 / +0.15%	6.84	7.00	6.75	6.83	6.85	6.83	550,200
1/30/2024	-0.22 / -3.13%	7.00	7.00	6.82	6.82	6.88	6.82	747,000
1/29/2024	-0.18 / -2.49%	7.25	7.25	7.04	7.04	7.16	7.04	493,900
1/26/2024	-0.07 / -0.96%	7.32	7.35	7.01	7.22	7.16	7.22	1,199,000
1/25/2024	-0.06 / -0.82%	7.59	7.59	7.23	7.29	7.36	7.29	905,100
1/24/2024	+0.29 / +4.11%	7.28	7.49	7.11	7.35	7.39	7.35	1,858,000
1/23/2024	+0.46 / +6.97%	6.70	7.06	6.65	7.06	6.96	7.06	2,119,000
1/22/2024	+0.43 / +6.97%	6.60	6.60	6.34	6.60	6.53	6.60	2,137,200
1/19/2024	+0.40 / +6.93%	6.17	6.17	6.17	6.17	6.17	6.17	227,400
1/18/2024	+0.37 / +6.85%	5.50	5.77	5.45	5.77	5.65	5.77	625,100
1/17/2024	+0.01 / +0.19%	5.41	5.45	5.38	5.40	5.40	5.40	230,700
1/16/2024	+0.05 / +0.94%	5.33	5.44	5.33	5.39	5.37	5.39	42,300
1/15/2024	-0.03 / -0.56%	5.37	5.40	5.24	5.34	5.36	5.34	68,900
1/12/2024	-0.07 / -1.29%	5.44	5.45	5.35	5.37	5.41	5.37	233,500
1/11/2024	+0.06 / +1.12%	5.40	5.50	5.40	5.44	5.42	5.44	83,900
1/10/2024	-0.10 / -1.82%	5.48	5.48	5.37	5.38	5.41	5.38	121,800
1/9/2024	-0.05 / -0.90%	5.50	5.58	5.46	5.48	5.51	5.48	188,700
1/8/2024	-0.04 / -0.72%	5.19	5.60	5.19	5.53	5.52	5.53	274,300
1/5/2024	-0.12 / -2.11%	5.64	5.65	5.57	5.57	5.62	5.57	109,500
1/4/2024	+0.05 / +0.89%	5.64	5.80	5.61	5.69	5.67	5.69	304,300

<<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