Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2018	-2.10 / -9.17%	22.70	22.70	20.50	20.80	21.44	6.85	123,800
2/5/2018	+0.10 / +0.44%	22.80	23.40	22.80	22.90	23.05	7.54	72,900
2/2/2018	+0.90 / +4.02%	22.10	23.30	22.10	23.30	22.76	7.67	93,900
2/1/2018	+0.90 / +4.19%	21.00	22.60	21.00	22.40	21.96	7.37	138,700
1/31/2018	+1.10 / +5.39%	20.00	21.50	20.00	21.50	20.66	7.08	114,400
1/30/2018	-0.30 / -1.45%	20.00	20.40	20.00	20.40	20.26	6.71	66,100
1/29/2018	+0.40 / +1.97%	20.00	21.00	20.00	20.70	20.43	6.81	83,000
1/26/2018	-0.40 / -1.93%	20.00	20.50	20.00	20.30	20.31	6.68	81,000
1/25/2018	0.00 / 0.00%	20.00	20.70	20.00	20.70	20.43	6.81	63,100
1/24/2018	0.00 / 0.00%	20.70	21.10	20.60	20.70	20.78	6.81	77,300
1/23/2018	+0.40 / +1.97%	20.50	21.00	20.30	20.70	20.70	6.81	114,900
1/22/2018	+0.20 / +1.00%	20.20	20.80	20.20	20.30	20.47	6.68	103,500
1/19/2018	-0.40 / -1.97%	19.90	20.40	19.80	19.90	20.06	6.55	84,300
1/18/2018	+0.50 / +2.53%	19.60	20.50	19.30	20.30	19.76	6.68	114,610
1/17/2018	+0.30 / +1.54%	19.50	20.20	19.50	19.80	19.79	6.52	94,200
1/16/2018	+0.30 / +1.56%	19.20	19.50	19.20	19.50	19.43	6.42	68,100
1/15/2018	+0.40 / +2.13%	18.80	19.50	18.60	19.20	19.08	6.32	101,800
1/12/2018	+0.20 / +1.07%	18.50	19.10	18.50	18.90	18.81	6.22	65,100
1/11/2018	-0.10 / -0.53%	18.70	18.70	18.30	18.70	18.53	6.15	52,500
1/10/2018	+0.20 / +1.08%	18.50	19.10	18.50	18.80	18.72	6.19	60,600
1/9/2018	0.00 / 0.00%	18.60	18.60	18.20	18.60	18.44	6.12	52,400
1/8/2018	+0.10 / +0.54%	18.50	18.70	18.30	18.60	18.50	6.12	54,200
1/5/2018	-0.10 / -0.54%	18.50	18.70	18.10	18.40	18.46	6.06	63,300
1/4/2018	0.00 / 0.00%	18.50	18.70	18.30	18.50	18.46	6.09	66,700
1/3/2018	0.00 / 0.00%	18.60	18.60	18.30	18.50	18.40	6.09	49,100
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

<<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