Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2023	+0.01 / +0.18%	5.65	5.69	5.65	5.66	5.67	5.66	228,200
7/10/2023	+0.08 / +1.44%	5.59	5.70	5.57	5.65	5.61	5.65	502,400
7/7/2023	-0.03 / -0.54%	5.52	5.65	5.52	5.57	5.59	5.57	206,100
7/6/2023	-0.10 / -1.75%	5.67	5.67	5.53	5.60	5.58	5.60	421,500
7/5/2023	-0.03 / -0.52%	5.73	5.82	5.70	5.70	5.73	5.70	225,200
7/4/2023	+0.10 / +1.78%	5.89	5.90	5.68	5.73	5.74	5.73	480,800
7/3/2023	-0.04 / -0.71%	5.66	5.73	5.60	5.63	5.63	5.63	224,400
6/30/2023	+0.03 / +0.53%	5.60	5.70	5.60	5.67	5.65	5.67	226,300
6/29/2023	-0.21 / -3.59%	5.80	5.80	5.63	5.64	5.66	5.64	461,500
6/28/2023	+0.20 / +3.54%	6.04	6.04	5.63	5.85	5.75	5.85	638,900
6/27/2023	+0.05 / +0.89%	5.60	5.89	5.50	5.65	5.64	5.65	423,100
6/26/2023	-0.35 / -5.88%	5.80	5.80	5.59	5.60	5.65	5.60	1,528,100
6/23/2023	-0.25 / -4.03%	6.20	6.20	5.92	5.95	6.03	5.95	1,224,500
6/22/2023	-0.15 / -2.36%	6.35	6.36	6.00	6.20	6.18	6.20	1,349,700
6/21/2023	+0.29 / +4.79%	6.06	6.40	6.06	6.35	6.33	6.35	953,600
6/20/2023	+0.01 / +0.17%	6.01	6.09	5.90	6.06	5.98	6.06	787,200
6/19/2023	-0.22 / -3.51%	6.30	6.30	6.00	6.05	6.13	6.05	964,000
6/16/2023	+0.27 / +4.50%	6.20	6.42	6.20	6.27	6.39	6.27	1,565,700
6/15/2023	+0.07 / +1.18%	5.92	6.06	5.89	6.00	5.98	6.00	708,800
6/14/2023	-0.12 / -1.98%	5.63	5.96	5.63	5.93	5.92	5.93	839,400
6/13/2023	+0.12 / +2.02%	5.95	6.12	5.95	6.05	6.02	6.05	936,200
6/12/2023	-0.04 / -0.67%	6.00	6.00	5.65	5.93	5.89	5.93	647,800
6/9/2023	0.00 / 0.00%	6.30	6.30	5.83	5.97	5.94	5.97	1,097,800
6/8/2023	+0.37 / +6.61%	5.60	5.99	5.60	5.97	5.99	5.97	1,880,900
6/7/2023	+0.36 / +6.87%	5.24	5.60	5.24	5.60	5.45	5.60	1,288,200
6/6/2023	+0.09 / +1.75%	5.18	5.32	5.17	5.24	5.27	5.24	1,270,000
6/5/2023	-0.03 / -0.58%	4.82	5.30	4.82	5.15	5.15	5.15	824,200
6/2/2023	+0.09 / +1.77%	5.09	5.30	5.09	5.18	5.18	5.18	690,600
6/1/2023	-0.06 / -1.17%	5.16	5.18	5.04	5.09	5.10	5.09	734,000
5/31/2023	+0.05 / +0.98%	5.11	5.38	5.08	5.15	5.13	5.15	576,000

<<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