Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2018	+0.15 / +0.60%	24.00	25.75	24.00	25.25	25.14	8.97	98,290
7/17/2018	+0.10 / +0.40%	25.00	25.30	24.85	25.10	25.02	8.91	66,430
7/16/2018	+0.50 / +2.04%	24.60	25.30	24.50	25.00	24.84	8.88	120,390
7/13/2018	+0.50 / +2.08%	24.05	25.00	24.05	24.50	24.58	8.70	115,040
7/12/2018	+0.50 / +2.13%	23.60	24.50	23.55	24.00	24.03	8.52	107,710
7/11/2018	-0.60 / -2.49%	24.00	24.00	23.40	23.50	23.77	8.34	74,980
7/10/2018	+0.10 / +0.42%	24.40	24.60	24.00	24.10	24.28	8.56	93,120
7/9/2018	+0.20 / +0.84%	23.80	24.30	23.80	24.00	23.97	8.52	87,930
7/6/2018	+0.60 / +2.59%	23.40	24.15	23.30	23.80	23.74	8.45	94,570
7/5/2018	-1.00 / -4.13%	24.40	25.00	23.20	23.20	24.17	8.24	134,790
7/4/2018	+0.50 / +2.11%	23.90	24.50	23.70	24.20	24.06	8.59	86,110
7/3/2018	+0.20 / +0.85%	23.80	24.70	23.70	23.70	24.08	8.42	103,900
7/2/2018	+1.50 / +6.82%	23.10	23.50	23.10	23.50	23.35	8.34	113,770
6/29/2018	-2.15 / -8.90%	24.50	25.00	22.00	22.00	23.86	7.81	132,720
6/25/2018	+0.30 / +1.27%	23.00	24.20	23.00	23.90	23.85	8.49	96,900
6/22/2018	-0.50 / -2.00%	22.90	24.50	22.90	24.50	23.62	8.70	145,900
6/21/2018	+0.90 / +3.73%	24.20	25.10	24.10	25.00	24.56	8.23	85,900
6/20/2018	-0.60 / -2.43%	24.90	25.10	24.10	24.10	24.59	7.93	75,500
6/19/2018	-1.50 / -5.73%	26.00	26.10	24.60	24.70	25.23	8.13	72,100
6/18/2018	+0.40 / +1.55%	25.90	26.30	25.90	26.20	26.11	8.62	67,400
6/15/2018	+0.70 / +2.77%	25.50	26.00	25.50	26.00	25.75	8.56	87,000
6/14/2018	+0.10 / +0.40%	25.20	25.60	24.90	25.30	25.27	8.33	82,100
6/13/2018	-0.20 / -0.79%	24.90	25.20	24.50	25.20	24.85	8.29	70,000
6/12/2018	+0.20 / +0.79%	25.20	25.40	24.50	25.40	24.90	8.36	50,300
6/11/2018	-0.20 / -0.79%	25.50	25.70	24.80	25.20	25.23	8.29	64,500
6/8/2018	-0.70 / -2.67%	26.10	26.10	24.90	25.50	25.39	8.39	71,200
6/7/2018	-0.50 / -1.87%	26.70	26.70	26.00	26.20	26.29	8.62	69,100
6/6/2018	-0.30 / -1.11%	27.10	27.40	26.50	26.70	26.97	8.79	51,600
6/5/2018	-0.30 / -1.10%	27.30	27.50	26.80	27.00	27.12	8.89	58,400
6/4/2018	-0.30 / -1.09%	27.00	27.40	26.80	27.30	27.12	8.98	71,900

<<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