Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2018	-0.10 / -0.54%	18.70	19.00	18.40	18.50	18.62	6.09	46,800
12/29/2017	-0.10 / -0.53%	18.60	19.00	18.40	18.70	18.65	6.15	62,000
12/28/2017	+0.20 / +1.08%	18.60	19.00	18.40	18.80	18.65	6.19	75,500
12/27/2017	-0.20 / -1.06%	18.50	18.70	18.00	18.60	18.45	6.12	70,900
12/26/2017	+0.10 / +0.53%	18.50	18.80	18.30	18.80	18.49	6.19	55,200
12/25/2017	+0.30 / +1.63%	18.50	18.70	18.20	18.70	18.56	6.15	50,800
12/22/2017	0.00 / 0.00%	18.70	18.70	18.20	18.70	18.45	6.15	49,700
12/21/2017	0.00 / 0.00%	18.60	19.10	18.50	18.70	18.68	6.15	80,500
12/20/2017	+0.20 / +1.08%	18.50	19.00	18.30	18.70	18.58	6.15	84,300
12/19/2017	-0.20 / -1.07%	18.60	18.60	18.20	18.50	18.43	6.09	91,100
12/18/2017	+0.40 / +2.19%	18.40	18.80	18.40	18.70	18.61	6.15	88,200
12/15/2017	+0.20 / +1.09%	18.30	18.60	18.10	18.60	18.29	6.12	90,300
12/14/2017	0.00 / 0.00%	18.30	18.50	17.80	18.40	18.10	6.06	92,000
12/13/2017	-0.60 / -3.16%	18.80	18.80	18.00	18.40	18.33	6.06	88,600
12/12/2017	-0.30 / -1.55%	19.10	19.20	18.60	19.00	18.85	6.25	92,000
12/11/2017	+0.40 / +2.12%	18.90	19.50	18.90	19.30	19.25	6.35	101,800
12/8/2017	+0.70 / +3.80%	18.30	19.30	18.20	19.10	18.93	6.29	149,600
12/7/2017	0.00 / 0.00%	18.30	18.60	17.90	18.40	18.27	6.06	100,800
12/6/2017	+0.10 / +0.55%	18.30	18.50	18.00	18.40	18.28	6.06	81,100
12/5/2017	-0.40 / -2.14%	18.60	19.00	18.30	18.30	18.57	6.02	77,223
12/4/2017	-0.30 / -1.58%	18.90	19.00	18.50	18.70	18.74	6.15	89,900
12/1/2017	-0.10 / -0.52%	19.10	19.40	18.70	19.00	19.04	6.25	101,300
11/30/2017	+0.10 / +0.53%	18.90	19.50	18.90	19.10	19.14	6.29	105,900
11/29/2017	+0.40 / +2.15%	18.60	19.20	18.60	19.00	18.93	6.25	119,027
11/28/2017	+0.30 / +1.64%	18.30	18.90	18.00	18.60	18.46	6.12	114,300
11/27/2017	-0.30 / -1.61%	18.50	18.60	18.00	18.30	18.32	6.02	103,400
11/24/2017	-0.40 / -2.09%	18.90	18.90	18.20	18.70	18.55	6.15	118,300
11/23/2017	-0.10 / -0.52%	19.10	19.10	18.60	19.10	18.90	6.29	133,400
11/22/2017	+0.40 / +2.13%	18.80	19.50	18.80	19.20	19.04	6.32	132,510
11/21/2017	+0.20 / +1.08%	18.40	19.00	18.40	18.80	18.75	6.19	153,617

<<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