Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2023	+0.01 / +0.17%	5.75	5.78	5.74	5.76	5.76	5.76	764,200
7/25/2023	-0.05 / -0.86%	5.80	5.90	5.74	5.75	5.81	5.75	538,200
7/24/2023	-0.11 / -1.86%	5.91	5.92	5.75	5.80	5.82	5.80	685,000
7/21/2023	+0.05 / +0.85%	5.90	6.10	5.88	5.91	5.93	5.91	538,500
7/20/2023	+0.11 / +1.91%	5.75	5.87	5.70	5.86	5.79	5.86	334,000
7/19/2023	-0.06 / -1.03%	5.80	5.82	5.71	5.75	5.77	5.75	331,500
7/18/2023	-0.02 / -0.34%	5.86	5.86	5.79	5.81	5.81	5.81	515,000
7/17/2023	+0.08 / +1.39%	5.77	6.15	5.77	5.83	5.88	5.83	572,900
7/14/2023	+0.09 / +1.59%	5.67	5.80	5.67	5.75	5.75	5.75	776,300
7/13/2023	+0.01 / +0.18%	5.67	5.70	5.64	5.66	5.66	5.66	385,600
7/12/2023	-0.01 / -0.18%	5.70	5.80	5.61	5.65	5.70	5.65	371,100
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

<<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