Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2019	+0.10 / +0.54%	18.70	18.90	18.40	18.75	18.66	8.05	112,920
5/16/2019	-0.15 / -0.80%	18.75	18.75	18.45	18.65	18.57	8.01	106,760
5/15/2019	-0.20 / -1.05%	19.00	19.05	18.50	18.80	18.77	8.08	99,470
5/14/2019	-0.30 / -1.55%	19.20	19.30	18.70	19.00	19.06	8.16	106,420
5/13/2019	-0.10 / -0.52%	19.50	19.50	19.00	19.30	19.34	8.29	96,150
5/10/2019	+0.10 / +0.52%	19.30	19.70	19.10	19.40	19.40	8.33	132,340
5/9/2019	+0.30 / +1.58%	19.00	19.70	19.00	19.30	19.30	8.29	149,200
5/8/2019	+0.50 / +2.70%	18.35	19.00	18.00	19.00	18.52	8.16	129,050
5/7/2019	+0.20 / +1.09%	18.35	18.65	18.35	18.50	18.48	7.95	115,800
5/6/2019	+0.30 / +1.67%	17.90	18.30	17.60	18.30	18.03	7.86	90,280
5/3/2019	-0.40 / -2.17%	18.20	18.35	17.80	18.00	18.11	7.73	101,350
5/2/2019	-0.40 / -2.13%	18.80	18.80	18.30	18.40	18.53	7.90	125,010
4/26/2019	-0.30 / -1.57%	18.90	19.30	18.70	18.80	19.00	8.08	115,380
4/25/2019	-0.20 / -1.04%	19.00	19.60	18.85	19.10	19.15	8.20	124,250
4/24/2019	+0.50 / +2.66%	18.80	19.50	18.80	19.30	19.09	8.29	121,760
4/23/2019	+0.50 / +2.73%	18.20	18.80	18.20	18.80	18.47	8.08	113,160
4/22/2019	+0.20 / +1.10%	18.20	18.45	18.10	18.30	18.23	7.86	88,680
4/19/2019	+0.35 / +1.97%	17.75	18.60	17.75	18.10	18.13	7.77	145,030
4/18/2019	-0.15 / -0.84%	17.70	17.80	17.60	17.75	17.72	7.62	104,040
4/17/2019	+0.20 / +1.13%	17.70	18.00	17.70	17.90	17.86	7.69	99,720
4/16/2019	+0.10 / +0.57%	17.00	17.70	17.00	17.70	17.42	7.60	119,370
4/12/2019	+0.25 / +1.44%	17.40	17.60	17.35	17.60	17.45	7.56	85,440
4/11/2019	-0.05 / -0.29%	17.50	17.55	16.50	17.35	17.07	7.45	134,310
4/10/2019	-0.50 / -2.79%	16.90	17.60	16.90	17.40	17.37	7.47	134,160
4/9/2019	-0.10 / -0.56%	18.20	18.25	17.90	17.90	18.05	7.69	135,270
4/8/2019	-0.20 / -1.10%	18.40	18.40	18.00	18.00	18.20	7.73	303,280
4/5/2019	-0.30 / -1.62%	18.50	18.50	18.15	18.20	18.29	7.82	129,260
4/4/2019	+0.20 / +1.09%	18.50	18.70	18.30	18.50	18.47	7.95	96,350
4/3/2019	-0.30 / -1.61%	18.60	18.65	18.30	18.30	18.45	7.86	116,950
4/2/2019	-0.40 / -2.11%	19.00	19.10	18.60	18.60	18.86	7.99	110,160

<<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