Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2018	-0.80 / -2.84%	28.00	28.00	27.40	27.40	27.56	9.02	53,800
5/25/2018	-0.30 / -1.06%	28.30	28.70	27.80	28.00	28.21	9.21	70,400
5/24/2018	0.00 / 0.00%	28.00	28.40	28.00	28.30	28.21	9.31	61,200
5/23/2018	+0.50 / +1.80%	27.80	28.30	27.60	28.30	27.96	9.31	71,000
5/22/2018	+0.40 / +1.46%	27.00	27.90	27.00	27.80	27.61	9.15	62,800
5/21/2018	-0.30 / -1.08%	27.50	27.70	27.00	27.40	27.23	9.02	72,600
5/18/2018	-0.30 / -1.07%	28.50	28.50	27.40	27.70	27.67	9.12	60,900
5/17/2018	-0.60 / -2.10%	28.60	29.10	28.00	28.00	28.47	9.21	70,600
5/16/2018	+0.40 / +1.42%	28.10	29.10	28.10	28.60	28.58	9.41	100,200
5/15/2018	+0.40 / +1.44%	27.50	28.40	27.50	28.20	28.00	9.28	83,500
5/14/2018	-0.30 / -1.07%	27.00	27.80	27.00	27.80	27.38	9.15	65,300
5/11/2018	-2.00 / -6.67%	29.50	29.50	27.00	28.00	28.05	9.21	107,600
5/10/2018	+0.10 / +0.33%	29.80	30.50	29.50	30.00	30.03	9.87	98,700
5/9/2018	+0.30 / +1.01%	29.00	30.50	28.90	29.90	29.81	9.84	114,300
5/8/2018	+3.40 / +12.98%	26.20	30.00	26.20	29.60	27.99	9.74	223,300
5/7/2018	+0.30 / +1.16%	25.90	26.50	25.90	26.20	26.19	8.62	86,200
5/4/2018	+0.10 / +0.38%	25.60	26.40	25.60	26.10	25.91	8.59	79,100
5/3/2018	+0.30 / +1.17%	25.30	26.00	25.20	26.00	25.63	8.56	90,200
5/2/2018	+0.50 / +1.98%	25.40	25.70	24.80	25.70	25.19	8.46	83,100
4/27/2018	+0.90 / +3.63%	24.80	25.70	24.80	25.70	25.16	8.46	98,700
4/26/2018	-0.90 / -3.50%	25.40	25.70	24.80	24.80	25.20	8.16	81,800
4/24/2018	-0.30 / -1.17%	25.70	26.20	25.30	25.40	25.68	8.36	85,300
4/23/2018	-0.30 / -1.15%	25.90	26.20	25.60	25.70	25.81	8.46	78,100
4/20/2018	+0.10 / +0.39%	25.60	26.30	25.60	25.90	25.97	8.52	90,200
4/19/2018	+0.10 / +0.39%	25.60	25.80	25.00	25.80	25.50	8.49	113,400
4/18/2018	-0.30 / -1.15%	25.70	25.90	25.30	25.70	25.60	8.46	81,400
4/17/2018	+0.70 / +2.77%	25.40	26.00	25.00	26.00	25.52	8.56	110,100
4/16/2018	-0.40 / -1.56%	25.50	25.80	25.20	25.30	25.50	8.33	101,100
4/13/2018	-0.20 / -0.78%	26.10	26.10	25.40	25.60	25.66	8.42	96,000
4/12/2018	-0.20 / -0.77%	26.00	26.90	25.50	25.80	26.06	8.49	87,100

<<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