Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2024	-0.08 / -1.00%	8.00	8.10	7.87	7.92	7.95	7.92	689,800
3/7/2024	+0.25 / +3.23%	7.70	8.05	7.69	8.00	7.95	8.00	1,386,600
3/6/2024	-0.20 / -2.52%	7.95	7.99	7.70	7.75	7.83	7.75	641,900
3/5/2024	-0.03 / -0.38%	7.98	7.98	7.81	7.95	7.88	7.95	871,700
3/4/2024	+0.30 / +3.91%	7.78	8.11	7.78	7.98	7.96	7.98	1,225,300
3/1/2024	+0.18 / +2.40%	7.52	7.70	7.52	7.68	7.63	7.68	917,800
2/29/2024	0.00 / 0.00%	7.59	7.60	7.42	7.50	7.50	7.50	515,500
2/28/2024	-0.06 / -0.79%	7.70	7.70	7.46	7.50	7.53	7.50	462,300
2/27/2024	+0.13 / +1.75%	7.50	7.69	7.46	7.56	7.58	7.56	638,200
2/26/2024	+0.21 / +2.91%	7.16	7.43	7.08	7.43	7.19	7.43	793,100
2/23/2024	-0.25 / -3.35%	7.47	7.49	7.22	7.22	7.38	7.22	845,400
2/22/2024	-0.11 / -1.45%	7.41	7.58	7.41	7.47	7.48	7.47	337,400
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

<<Previous 30 days Next 30 days>>

TVB News

03/12	TVB: Receiving Decision from Court
02/12	TVB: Information on share purchase
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