Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2020	+0.50 / +3.58%	13.95	14.45	13.95	14.45	14.20	8.42	163,900
1/13/2020	+0.35 / +2.57%	13.60	14.00	13.60	13.95	13.81	8.13	131,680
1/10/2020	+0.10 / +0.74%	13.50	13.60	13.25	13.60	13.45	7.93	95,070
1/9/2020	-0.15 / -1.10%	13.65	13.75	13.45	13.50	13.62	7.87	74,390
1/8/2020	0.00 / 0.00%	13.65	13.70	13.55	13.65	13.64	7.96	114,690
1/7/2020	+0.10 / +0.74%	13.55	13.70	13.50	13.65	13.63	7.96	83,620
1/6/2020	+0.05 / +0.37%	13.50	13.55	13.30	13.55	13.44	7.90	103,230
1/3/2020	-0.15 / -1.10%	13.65	13.80	13.40	13.50	13.60	7.87	77,580
1/2/2020	-0.30 / -2.15%	13.95	13.95	13.60	13.65	13.78	7.96	93,760
12/31/2019	-0.30 / -2.11%	14.25	14.30	13.80	13.95	14.09	8.13	123,720
12/30/2019	+0.05 / +0.35%	14.25	14.35	14.15	14.25	14.23	8.31	77,000
12/27/2019	-0.05 / -0.35%	14.25	14.30	14.10	14.20	14.19	8.28	100,870
12/26/2019	-0.20 / -1.38%	14.45	14.50	14.25	14.25	14.37	8.31	83,660
12/25/2019	-0.05 / -0.34%	14.55	14.60	14.40	14.45	14.47	8.42	94,210
12/24/2019	-0.20 / -1.36%	14.70	14.75	14.40	14.50	14.59	8.45	79,370
12/23/2019	+0.40 / +2.80%	14.25	14.70	14.20	14.70	14.41	8.57	147,820
12/20/2019	+0.30 / +2.14%	13.95	14.30	13.95	14.30	14.15	8.33	145,890
12/19/2019	+0.30 / +2.19%	13.70	14.00	13.55	14.00	13.81	8.16	128,470
12/18/2019	+0.05 / +0.37%	13.65	13.70	13.55	13.70	13.63	7.98	540,920
12/17/2019	+0.10 / +0.74%	13.55	13.70	13.45	13.65	13.57	7.96	111,150
12/16/2019	-0.15 / -1.09%	13.70	13.75	13.50	13.55	13.62	7.90	88,830
12/13/2019	+0.10 / +0.74%	13.65	13.80	13.60	13.70	13.72	7.98	103,320
12/12/2019	+0.05 / +0.37%	13.55	13.70	13.55	13.60	13.62	7.93	115,100
12/11/2019	+0.60 / +4.63%	12.95	13.55	12.90	13.55	13.24	7.90	165,810
12/10/2019	-0.10 / -0.77%	13.05	13.10	12.90	12.95	13.01	7.55	81,340
12/9/2019	+0.05 / +0.38%	13.00	13.15	12.95	13.05	13.05	7.61	100,410
12/6/2019	+0.20 / +1.56%	12.80	13.30	12.50	13.00	12.90	7.58	71,800
12/5/2019	+0.10 / +0.79%	13.20	13.20	12.30	12.80	12.69	7.46	62,110
12/4/2019	+0.20 / +1.60%	13.00	13.00	12.20	12.70	12.55	7.40	80,330
12/3/2019	+0.05 / +0.40%	12.40	12.70	12.35	12.50	12.47	7.29	77,250

<<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