Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2022	+0.27 / +3.17%	8.38	8.80	8.30	8.80	8.57	8.80	979,700
8/4/2022	+0.25 / +3.02%	8.79	8.79	8.33	8.53	8.54	8.53	1,129,300
8/3/2022	+0.54 / +6.98%	7.75	8.28	7.75	8.28	8.18	8.28	1,280,800
8/2/2022	+0.36 / +4.88%	7.50	7.74	7.38	7.74	7.56	7.74	913,500
8/1/2022	+0.32 / +4.53%	7.10	7.40	7.05	7.38	7.29	7.38	755,300
7/29/2022	+0.04 / +0.57%	7.03	7.19	7.03	7.06	7.10	7.06	415,700
7/28/2022	+0.12 / +1.74%	7.10	7.10	7.00	7.02	7.03	7.02	276,100
7/27/2022	0.00 / 0.00%	6.90	6.97	6.80	6.90	6.89	6.90	241,800
7/26/2022	-0.10 / -1.43%	6.90	7.10	6.90	6.90	6.98	6.90	205,900
7/25/2022	-0.18 / -2.51%	7.15	7.15	6.92	7.00	7.01	7.00	254,000
7/22/2022	-0.11 / -1.51%	7.30	7.30	7.18	7.18	7.23	7.18	362,100
7/21/2022	-0.09 / -1.22%	7.47	7.47	7.22	7.29	7.27	7.29	429,500
7/20/2022	+0.16 / +2.22%	7.30	7.45	7.30	7.38	7.38	7.38	508,800
7/19/2022	-0.14 / -1.90%	7.30	7.30	7.16	7.22	7.24	7.22	319,300
7/18/2022	-0.06 / -0.81%	7.43	7.43	7.30	7.36	7.38	7.36	443,000
7/15/2022	-0.03 / -0.40%	7.46	7.50	7.42	7.42	7.46	7.42	317,700
7/14/2022	+0.25 / +3.47%	7.25	7.50	7.18	7.45	7.29	7.45	631,400
7/13/2022	+0.05 / +0.70%	7.19	7.29	7.16	7.20	7.21	7.20	659,400
7/12/2022	+0.09 / +1.27%	7.10	7.23	6.87	7.15	7.11	7.15	187,200
7/11/2022	0.00 / 0.00%	7.17	7.18	6.90	7.06	7.09	7.06	142,400
7/8/2022	+0.26 / +3.82%	6.80	7.10	6.80	7.06	7.01	7.06	117,800
7/7/2022	-0.02 / -0.29%	6.84	6.85	6.70	6.80	6.80	6.80	130,700
7/6/2022	-0.25 / -3.54%	7.00	7.00	6.70	6.82	6.88	6.82	98,300
7/5/2022	-0.14 / -1.94%	7.30	7.30	7.00	7.07	7.12	7.07	197,700
7/4/2022	+0.19 / +2.71%	7.35	7.35	7.07	7.21	7.17	7.21	119,600
7/1/2022	0.00 / 0.00%	7.00	7.10	6.60	7.02	6.86	7.02	272,200
6/30/2022	-0.26 / -3.57%	7.28	7.39	7.02	7.02	7.23	7.02	267,400
6/29/2022	-0.12 / -1.62%	7.30	7.55	7.20	7.28	7.37	7.28	261,200
6/28/2022	+0.12 / +1.65%	7.28	7.50	7.20	7.40	7.35	7.40	231,500
6/27/2022	+0.28 / +4.00%	7.01	7.28	6.90	7.28	7.11	7.28	293,100

<<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