Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2023	+0.09 / +1.49%	6.22	6.22	6.05	6.14	6.10	6.14	220,500
8/25/2023	-0.07 / -1.14%	6.05	6.16	6.01	6.05	6.11	6.05	339,100
8/24/2023	+0.09 / +1.49%	6.07	6.18	6.06	6.12	6.12	6.12	248,400
8/23/2023	-0.04 / -0.66%	5.80	6.15	5.80	6.03	6.06	6.03	393,400
8/22/2023	+0.10 / +1.68%	5.60	6.09	5.56	6.07	5.91	6.07	373,500
8/21/2023	-0.24 / -3.86%	5.90	6.10	5.78	5.97	5.95	5.97	771,000
8/18/2023	-0.46 / -6.90%	6.45	6.54	6.21	6.21	6.25	6.21	1,032,500
8/17/2023	+0.21 / +3.25%	6.47	6.80	6.47	6.67	6.69	6.67	678,400
8/16/2023	-0.08 / -1.22%	6.54	6.54	6.43	6.46	6.47	6.46	326,500
8/15/2023	0.00 / 0.00%	6.54	6.57	6.40	6.54	6.49	6.54	547,500
8/14/2023	+0.28 / +4.47%	6.26	6.68	6.26	6.54	6.57	6.54	808,900
8/11/2023	0.00 / 0.00%	6.23	6.45	6.07	6.26	6.15	6.26	445,700
8/10/2023	-0.23 / -3.54%	6.50	6.52	6.24	6.26	6.36	6.26	854,700
8/9/2023	+0.14 / +2.20%	6.50	6.52	6.30	6.49	6.39	6.49	664,200
8/8/2023	+0.18 / +2.92%	6.18	6.50	6.17	6.35	6.36	6.35	842,400
8/7/2023	+0.25 / +4.22%	5.92	6.32	5.92	6.17	6.19	6.17	815,100
8/4/2023	+0.04 / +0.68%	5.89	5.93	5.88	5.92	5.90	5.92	394,900
8/3/2023	-0.03 / -0.51%	5.91	5.92	5.83	5.88	5.87	5.88	583,800
8/2/2023	+0.03 / +0.51%	5.88	5.97	5.88	5.91	5.92	5.91	918,600
8/1/2023	-0.18 / -2.97%	6.10	6.10	5.86	5.88	5.95	5.88	697,800
7/31/2023	+0.25 / +4.30%	5.85	6.09	5.85	6.06	6.02	6.06	898,800
7/28/2023	+0.07 / +1.22%	5.74	5.88	5.74	5.81	5.82	5.81	1,007,200
7/27/2023	-0.02 / -0.35%	5.72	5.78	5.36	5.74	5.70	5.74	705,200
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

<<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