Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-1.30 / -5.63%	23.10	23.50	20.80	21.80	22.12	19.65	1,970,000
8/19/2021	+0.20 / +0.87%	21.60	24.50	21.60	23.10	23.63	20.83	1,990,300
8/18/2021	+2.00 / +9.57%	20.80	22.90	20.00	22.90	22.07	20.65	4,302,600
8/17/2021	+0.70 / +3.47%	20.20	21.30	20.00	20.90	20.72	18.84	2,608,600
8/16/2021	+1.80 / +9.78%	18.40	20.20	18.40	20.20	19.82	18.21	3,453,700
8/13/2021	+1.20 / +6.98%	17.20	18.80	16.60	18.40	17.86	16.59	2,370,200
8/12/2021	-0.80 / -4.44%	18.00	18.00	17.20	17.20	17.57	15.51	1,617,800
8/11/2021	+0.50 / +2.86%	17.60	18.30	17.60	18.00	17.94	16.23	1,632,400
8/10/2021	+0.30 / +1.74%	17.20	17.80	16.90	17.50	17.25	15.78	1,132,600
8/9/2021	+0.50 / +2.99%	16.50	17.40	16.10	17.20	16.79	15.51	1,890,500
8/6/2021	-0.30 / -1.76%	17.00	17.40	16.60	16.70	16.86	15.06	1,456,600
8/5/2021	+0.90 / +5.59%	16.50	17.70	16.50	17.00	17.33	15.33	2,256,800
8/4/2021	+1.40 / +9.52%	15.00	16.10	14.80	16.10	15.80	14.52	2,644,000
8/3/2021	+0.20 / +1.38%	14.50	14.70	14.50	14.70	14.60	13.25	726,300
8/2/2021	+0.20 / +1.40%	14.60	14.80	14.40	14.50	14.61	13.07	904,400
7/30/2021	-0.10 / -0.69%	14.30	14.50	14.30	14.30	14.41	12.89	363,800
7/29/2021	+0.10 / +0.70%	14.20	14.40	14.20	14.40	14.31	12.98	441,000
7/28/2021	0.00 / 0.00%	14.30	14.50	14.20	14.30	14.35	12.89	382,605
7/27/2021	-0.30 / -2.05%	14.60	14.80	14.30	14.30	14.56	12.89	525,800
7/26/2021	-0.10 / -0.68%	14.50	14.60	14.10	14.60	14.33	13.16	328,500
7/23/2021	-0.20 / -1.34%	14.90	15.20	14.60	14.70	14.78	13.25	335,100
7/22/2021	+0.20 / +1.36%	14.80	15.00	14.30	14.90	14.74	13.43	304,500
7/21/2021	-0.50 / -3.29%	15.20	16.00	14.70	14.70	14.89	13.25	490,600
7/20/2021	+0.60 / +4.11%	14.60	15.20	13.20	15.20	14.76	13.70	513,000
7/19/2021	+0.50 / +3.55%	14.00	14.60	13.00	14.60	13.92	13.16	660,000
7/16/2021	-0.10 / -0.70%	14.20	14.40	13.90	14.10	14.03	12.71	90,500
7/15/2021	+0.50 / +3.65%	13.60	14.40	13.20	14.20	13.86	12.80	321,100
7/14/2021	-0.30 / -2.14%	14.00	14.00	13.40	13.70	13.66	12.35	207,300
7/13/2021	+1.10 / +8.53%	12.40	14.00	12.40	14.00	13.05	12.62	454,000
7/12/2021	-0.60 / -4.44%	13.50	13.50	12.20	12.90	12.59	11.63	1,181,200

<<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