Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2024	-0.55 / -6.93%	7.86	7.93	7.39	7.39	7.70	7.39	590,300
4/12/2024	+0.09 / +1.15%	7.82	8.02	7.82	7.94	7.91	7.94	258,300
4/11/2024	-0.06 / -0.76%	7.82	7.87	7.75	7.85	7.80	7.85	392,200
4/10/2024	-0.04 / -0.50%	8.10	8.10	7.90	7.91	7.99	7.91	308,000
4/9/2024	-0.02 / -0.25%	7.99	8.06	7.87	7.95	7.94	7.95	497,100
4/8/2024	+0.20 / +2.57%	8.21	8.21	7.97	7.97	8.08	7.97	1,032,500
4/5/2024	-0.32 / -3.96%	7.95	8.00	7.74	7.77	7.85	7.77	1,096,700
4/4/2024	-0.21 / -2.53%	8.30	8.30	7.96	8.09	8.05	8.09	1,220,000
4/3/2024	-0.31 / -3.60%	8.53	8.71	8.26	8.30	8.47	8.30	1,185,700
4/2/2024	-0.02 / -0.23%	8.50	8.61	8.42	8.61	8.51	8.61	765,700
4/1/2024	-0.04 / -0.46%	8.67	8.70	8.45	8.63	8.58	8.63	539,400
3/29/2024	-0.13 / -1.48%	8.80	8.87	8.65	8.67	8.69	8.67	520,800
3/28/2024	+0.02 / +0.23%	8.80	8.96	8.70	8.80	8.78	8.80	414,500
3/27/2024	-0.12 / -1.35%	9.00	9.01	8.61	8.78	8.78	8.78	537,200
3/26/2024	0.00 / 0.00%	9.00	9.00	8.74	8.90	8.86	8.90	403,400
3/25/2024	+0.58 / +6.97%	8.33	8.90	8.31	8.90	8.73	8.90	1,730,000
3/22/2024	+0.21 / +2.59%	8.12	8.49	8.12	8.32	8.30	8.32	1,007,500
3/21/2024	+0.10 / +1.25%	8.20	8.21	8.06	8.11	8.15	8.11	651,100
3/20/2024	+0.19 / +2.43%	7.83	8.02	7.77	8.01	7.88	8.01	400,700
3/19/2024	-0.12 / -1.51%	7.94	7.99	7.82	7.82	7.89	7.82	380,600
3/18/2024	-0.22 / -2.70%	8.17	8.32	7.79	7.94	8.01	7.94	1,333,700
3/15/2024	+0.09 / +1.12%	8.07	8.17	8.00	8.16	8.08	8.16	709,700
3/14/2024	+0.17 / +2.15%	7.98	8.18	7.90	8.07	8.04	8.07	1,335,100
3/13/2024	+0.28 / +3.67%	7.60	7.92	7.60	7.90	7.75	7.90	752,700
3/12/2024	+0.11 / +1.46%	7.52	7.65	7.45	7.62	7.56	7.62	502,600
3/11/2024	-0.41 / -5.18%	8.00	8.00	7.51	7.51	7.72	7.51	877,500
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

<<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