Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2017	+0.20 / +1.36%	15.40	15.40	14.60	14.90	14.82	4.63	184,400
2/17/2017	-2.20 / -12.94%	16.90	16.90	14.40	14.80	14.72	4.60	491,300
2/16/2017	0.00 / 0.00%	17.00	17.10	16.50	17.00	16.87	5.28	181,500
2/15/2017	-1.10 / -6.08%	18.00	18.20	16.80	17.00	17.28	5.28	206,800
2/14/2017	-2.60 / -12.56%	20.30	20.30	18.00	18.10	18.94	5.63	264,300
2/13/2017	+0.40 / +1.97%	20.50	21.30	20.00	20.70	20.69	6.43	483,600
2/10/2017	+0.80 / +4.00%	19.60	20.80	19.30	20.80	20.28	6.46	419,800
2/9/2017	+0.80 / +4.17%	18.00	20.00	18.00	20.00	19.33	6.22	408,000
2/8/2017	-1.50 / -7.25%	21.00	21.00	19.00	19.20	19.64	5.97	197,600
2/7/2017	-3.40 / -14.11%	21.00	24.00	20.60	20.70	21.25	6.43	197,400
2/6/2017	-3.90 / -13.93%	28.70	28.70	23.80	24.10	24.02	7.49	385,100
2/3/2017	+1.90 / +7.12%	27.00	28.60	25.20	28.60	28.00	8.89	568,800
2/2/2017	+3.40 / +14.59%	23.40	26.70	21.50	26.70	24.94	8.30	771,400
1/25/2017	+2.90 / +14.15%	23.40	23.40	20.40	23.40	23.31	7.27	318,700
1/24/2017	+1.50 / +7.89%	20.50	20.50	19.00	20.50	20.42	6.37	101,000
1/23/2017	+2.40 / +14.46%	16.60	19.00	15.70	19.00	17.88	5.91	298,900
1/20/2017	-2.40 / -13.04%	18.50	18.50	15.70	16.00	16.57	4.97	286,400
1/19/2017	+0.10 / +0.55%	18.20	18.40	18.20	18.40	18.32	5.72	226,500
1/18/2017	-0.10 / -0.54%	18.20	18.50	18.20	18.30	18.31	5.69	192,600
1/17/2017	+0.20 / +1.10%	18.90	18.90	18.00	18.40	18.22	5.72	314,700
1/16/2017	-2.30 / -11.22%	20.20	21.00	18.10	18.20	19.20	5.66	426,800
1/13/2017	-0.10 / -0.49%	20.30	21.30	20.00	20.30	20.46	6.31	177,000
1/12/2017	-1.10 / -5.12%	21.00	21.00	20.00	20.40	20.53	6.34	240,000
1/11/2017	-4.20 / -16.34%	23.00	25.30	20.90	21.50	21.52	6.68	386,800
1/10/2017	+1.60 / +6.64%	24.10	25.70	20.40	25.70	24.47	7.99	543,300
1/9/2017	+3.10 / +14.76%	21.20	24.10	21.00	24.10	24.02	7.49	401,200
1/6/2017	+2.70 / +14.59%	18.50	21.20	18.50	21.20	20.96	6.59	609,300
1/5/2017	+2.40 / +14.91%	18.50	18.50	17.50	18.50	18.49	5.75	338,100
1/4/2017	+2.10 / +15.00%	16.10	16.10	16.10	16.10	16.10	5.00	39,600
1/3/2017	+1.80 / +14.75%	14.00	14.00	14.00	14.00	14.00	4.35	28,300

<<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