Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2020	-0.02 / -0.24%	8.27	8.35	8.15	8.25	8.23	5.16	406,200
9/28/2020	+0.07 / +0.85%	8.20	8.27	8.12	8.27	8.19	5.17	346,670
9/25/2020	-0.08 / -0.97%	8.30	8.30	8.11	8.20	8.20	5.13	461,680
9/24/2020	-0.02 / -0.24%	8.30	8.38	8.18	8.28	8.25	5.18	677,650
9/23/2020	+0.10 / +1.22%	8.38	8.77	7.63	8.30	8.37	5.19	1,973,890
9/22/2020	0.00 / 0.00%	8.11	8.25	8.00	8.20	8.10	5.13	734,750
9/21/2020	+0.10 / +1.23%	8.35	8.39	8.00	8.20	8.23	5.13	839,010
9/18/2020	+0.30 / +3.85%	7.82	8.10	7.82	8.10	7.97	5.07	621,400
9/17/2020	0.00 / 0.00%	7.70	7.89	7.70	7.80	7.81	4.88	290,350
9/16/2020	-0.10 / -1.27%	7.90	8.00	7.73	7.80	7.82	4.88	248,830
9/15/2020	-0.07 / -0.88%	7.97	7.97	7.80	7.90	7.87	4.94	282,930
9/14/2020	-0.02 / -0.25%	8.05	8.06	7.88	7.97	7.92	4.98	294,950
9/11/2020	+0.08 / +1.01%	7.90	8.01	7.80	7.99	7.90	5.00	295,690
9/10/2020	+0.01 / +0.13%	7.89	8.11	7.80	7.91	7.96	4.95	516,090
9/9/2020	+0.19 / +2.46%	7.70	8.04	7.60	7.90	7.75	4.94	263,490
9/8/2020	-0.24 / -3.02%	8.05	8.18	7.67	7.71	7.89	4.82	478,470
9/7/2020	-0.16 / -1.97%	8.01	8.40	7.94	7.95	8.23	4.97	715,450
9/4/2020	-0.18 / -2.17%	8.00	8.25	7.91	8.11	8.17	5.07	306,630
9/3/2020	+0.54 / +6.97%	7.90	8.29	7.70	8.29	8.03	5.18	618,190
9/1/2020	+0.20 / +2.65%	7.55	7.80	7.55	7.75	7.70	4.85	203,210
8/31/2020	-0.16 / -2.08%	7.70	7.70	7.45	7.55	7.59	4.72	215,100
8/28/2020	-0.03 / -0.39%	7.80	7.80	7.71	7.71	7.77	4.82	155,820
8/27/2020	+0.18 / +2.38%	7.70	7.80	7.60	7.74	7.70	4.84	151,350
8/26/2020	+0.10 / +1.34%	7.52	7.56	7.40	7.56	7.52	4.73	250,990
8/25/2020	+0.02 / +0.27%	7.48	7.50	7.39	7.46	7.44	4.67	242,870
8/24/2020	+0.14 / +1.92%	7.27	7.45	7.27	7.44	7.39	4.65	165,770
8/21/2020	+0.08 / +1.11%	7.22	7.32	7.20	7.30	7.27	4.57	234,540
8/20/2020	-0.01 / -0.14%	7.23	7.40	7.22	7.22	7.29	4.52	346,500
8/19/2020	+0.01 / +0.14%	7.22	7.29	7.21	7.23	7.27	4.52	300,930
8/18/2020	+0.01 / +0.14%	7.21	7.40	7.16	7.22	7.27	4.52	390,090

<<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