Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2023	-0.08 / -1.67%	4.80	4.80	4.69	4.72	4.76	4.72	526,300
5/24/2023	+0.12 / +2.56%	4.70	4.90	4.66	4.80	4.74	4.80	791,900
5/23/2023	-0.03 / -0.64%	4.71	4.71	4.54	4.68	4.62	4.68	806,400
5/22/2023	-0.13 / -2.69%	4.80	4.82	4.66	4.71	4.70	4.71	1,289,500
5/19/2023	-0.01 / -0.21%	4.80	5.01	4.76	4.84	4.86	4.84	1,032,100
5/18/2023	-0.21 / -4.15%	5.05	5.05	4.85	4.85	4.91	4.85	1,892,300
5/17/2023	-0.09 / -1.75%	5.13	5.30	5.01	5.06	5.15	5.06	1,835,100
5/16/2023	-0.09 / -1.72%	5.28	5.28	5.13	5.15	5.21	5.15	1,324,800
5/15/2023	-0.04 / -0.76%	5.49	5.55	5.24	5.24	5.37	5.24	1,671,500
5/12/2023	+0.27 / +5.39%	5.36	5.36	5.04	5.28	5.20	5.28	3,347,200
5/11/2023	+0.32 / +6.82%	5.01	5.01	5.01	5.01	5.01	5.01	522,300
5/10/2023	+0.30 / +6.83%	4.69	4.69	4.69	4.69	4.69	4.69	708,700
5/9/2023	-0.10 / -2.23%	4.54	4.54	4.30	4.39	4.37	4.39	678,600
5/8/2023	+0.12 / +2.75%	4.40	4.54	4.38	4.49	4.46	4.49	1,007,400
5/5/2023	-0.03 / -0.68%	4.47	4.47	4.35	4.37	4.39	4.37	380,600
5/4/2023	+0.17 / +4.02%	4.25	4.52	4.23	4.40	4.33	4.40	667,000
4/28/2023	+0.03 / +0.71%	4.22	4.30	4.20	4.23	4.24	4.23	310,400
4/27/2023	-0.10 / -2.33%	4.29	4.35	4.20	4.20	4.25	4.20	536,000
4/26/2023	+0.07 / +1.65%	4.23	4.30	4.22	4.30	4.25	4.30	219,300
4/25/2023	0.00 / 0.00%	4.25	4.37	4.23	4.23	4.29	4.23	1,079,600
4/24/2023	+0.04 / +0.95%	4.19	4.31	4.18	4.23	4.21	4.23	213,600
4/21/2023	+0.01 / +0.24%	4.18	4.34	4.17	4.19	4.23	4.19	639,200
4/20/2023	+0.03 / +0.72%	4.18	4.20	4.15	4.18	4.17	4.18	312,100
4/19/2023	-0.06 / -1.43%	4.21	4.35	4.15	4.15	4.25	4.15	589,700
4/18/2023	+0.01 / +0.24%	4.26	4.26	4.13	4.21	4.19	4.21	589,200
4/17/2023	-0.09 / -2.10%	4.29	4.29	4.12	4.20	4.18	4.20	529,300
4/14/2023	-0.11 / -2.50%	4.40	4.42	4.19	4.29	4.28	4.29	671,900
4/13/2023	-0.05 / -1.12%	4.46	4.50	4.38	4.40	4.45	4.40	493,900
4/12/2023	+0.01 / +0.23%	4.50	4.53	4.42	4.45	4.48	4.45	652,000
4/11/2023	-0.22 / -4.72%	4.53	4.57	4.39	4.44	4.47	4.44	725,200

<<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