Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	-0.20 / -0.68%	28.90	29.70	28.90	29.00	29.37	10.30	51,420
9/26/2018	+0.10 / +0.34%	29.00	29.50	28.95	29.20	29.17	10.37	58,580
9/25/2018	-0.30 / -1.02%	29.15	29.50	28.90	29.10	29.18	10.33	64,610
9/24/2018	-0.10 / -0.34%	29.40	29.95	29.15	29.40	29.49	10.44	55,580
9/21/2018	+0.60 / +2.08%	29.00	29.95	29.00	29.50	29.41	10.47	82,740
9/20/2018	+0.35 / +1.23%	28.25	29.50	27.80	28.90	28.63	10.26	82,020
9/19/2018	+0.05 / +0.18%	28.50	28.55	27.50	28.55	28.04	10.14	73,900
9/18/2018	+0.20 / +0.71%	28.00	28.60	27.50	28.50	28.11	10.12	81,850
9/17/2018	+0.50 / +1.80%	28.05	28.30	27.45	28.30	27.83	10.05	75,850
9/14/2018	+0.30 / +1.09%	27.50	28.05	26.40	27.80	27.41	9.87	98,230
9/13/2018	+0.50 / +1.85%	26.80	27.50	26.30	27.50	26.85	9.76	84,630
9/12/2018	+1.30 / +5.06%	25.40	27.00	25.00	27.00	25.73	9.59	85,790
9/11/2018	+0.20 / +0.78%	25.50	25.90	25.00	25.70	25.38	9.13	75,660
9/10/2018	-0.30 / -1.16%	25.70	25.85	25.50	25.50	25.68	9.05	56,110
9/7/2018	+0.30 / +1.18%	25.50	26.00	25.40	25.80	25.64	9.16	63,960
9/6/2018	-0.40 / -1.54%	26.00	26.00	25.50	25.50	25.76	9.05	45,300
9/5/2018	-0.10 / -0.38%	26.10	26.20	25.90	25.90	25.98	9.20	54,240
9/4/2018	-0.30 / -1.14%	26.40	26.40	26.00	26.00	26.16	9.23	49,500
8/31/2018	-0.20 / -0.75%	26.40	26.70	26.20	26.30	26.45	9.34	59,460
8/30/2018	+0.20 / +0.76%	26.00	26.50	25.95	26.50	26.21	9.41	53,560
8/29/2018	+0.10 / +0.38%	26.20	26.30	26.00	26.30	26.14	9.34	55,710
8/28/2018	-0.15 / -0.57%	26.30	26.45	26.00	26.20	26.21	9.30	63,340
8/27/2018	+0.15 / +0.57%	26.30	26.45	26.20	26.35	26.36	9.36	55,320
8/24/2018	-0.20 / -0.76%	26.30	26.30	26.00	26.20	26.21	9.30	61,320
8/23/2018	-0.20 / -0.75%	26.55	26.65	26.40	26.40	26.50	9.37	52,760
8/22/2018	-0.20 / -0.75%	26.75	27.30	26.60	26.60	26.90	9.45	71,330
8/21/2018	+0.20 / +0.75%	26.50	26.85	26.40	26.80	26.65	9.52	64,500
8/20/2018	+0.15 / +0.57%	26.45	27.10	26.40	26.60	26.63	9.45	75,510
8/17/2018	-0.05 / -0.19%	26.60	26.70	26.00	26.45	26.42	9.39	79,570
8/16/2018	+0.05 / +0.19%	26.35	27.10	26.10	26.50	26.44	9.41	59,690

<<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