Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2023	-0.16 / -3.94%	4.03	4.03	3.90	3.90	3.96	3.90	410,400
2/21/2023	+0.03 / +0.74%	4.22	4.22	4.03	4.06	4.09	4.06	409,300
2/20/2023	+0.15 / +3.87%	3.91	4.10	3.90	4.03	3.97	4.03	573,500
2/17/2023	-0.03 / -0.77%	3.91	3.92	3.87	3.88	3.89	3.88	107,200
2/16/2023	+0.09 / +2.36%	3.94	3.94	3.86	3.91	3.90	3.91	251,500
2/15/2023	+0.03 / +0.79%	3.80	3.84	3.77	3.82	3.81	3.82	201,800
2/14/2023	-0.06 / -1.56%	3.76	3.85	3.76	3.79	3.80	3.79	173,300
2/13/2023	-0.03 / -0.77%	3.77	3.88	3.62	3.85	3.75	3.85	327,200
2/10/2023	-0.10 / -2.51%	3.99	3.99	3.87	3.88	3.90	3.88	137,000
2/9/2023	-0.01 / -0.25%	3.90	3.99	3.90	3.98	3.96	3.98	83,500
2/8/2023	+0.05 / +1.27%	3.96	4.00	3.85	3.99	3.94	3.99	159,400
2/7/2023	-0.06 / -1.50%	4.02	4.05	3.93	3.94	3.98	3.94	252,100
2/6/2023	0.00 / 0.00%	3.99	4.02	3.95	4.00	3.98	4.00	172,500
2/3/2023	+0.01 / +0.25%	3.99	4.06	3.98	4.00	4.00	4.00	289,700
2/2/2023	-0.02 / -0.50%	4.09	4.09	3.91	3.99	3.99	3.99	310,300
2/1/2023	-0.21 / -4.98%	4.23	4.33	4.01	4.01	4.22	4.01	993,000
1/31/2023	0.00 / 0.00%	4.22	4.30	4.15	4.22	4.22	4.22	385,900
1/30/2023	+0.21 / +5.24%	4.15	4.27	4.12	4.22	4.19	4.22	1,022,600
1/27/2023	+0.03 / +0.75%	4.10	4.10	4.00	4.01	4.04	4.01	297,800
1/19/2023	+0.03 / +0.76%	3.95	4.00	3.92	3.98	3.96	3.98	317,100
1/18/2023	+0.02 / +0.51%	3.95	3.98	3.91	3.95	3.94	3.95	295,400
1/17/2023	+0.13 / +3.42%	3.88	3.96	3.85	3.93	3.90	3.93	155,800
1/16/2023	-0.09 / -2.31%	3.89	3.95	3.80	3.80	3.87	3.80	237,600
1/13/2023	+0.01 / +0.26%	3.95	3.97	3.88	3.89	3.91	3.89	335,400
1/12/2023	+0.07 / +1.84%	3.90	3.93	3.85	3.88	3.89	3.88	473,800
1/11/2023	+0.04 / +1.06%	3.80	3.96	3.76	3.81	3.83	3.81	626,800
1/10/2023	0.00 / 0.00%	3.78	3.83	3.70	3.77	3.75	3.77	199,700
1/9/2023	-0.04 / -1.05%	3.80	3.86	3.77	3.77	3.80	3.77	130,700
1/6/2023	+0.04 / +1.06%	3.80	3.85	3.76	3.81	3.80	3.81	388,300
1/5/2023	-0.03 / -0.79%	3.81	3.84	3.71	3.77	3.79	3.77	255,800

<<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