Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2021	-0.10 / -0.65%	15.70	15.70	15.20	15.40	15.36	13.88	426,502
6/28/2021	+0.10 / +0.65%	15.40	16.00	15.30	15.50	15.57	13.97	615,000
6/25/2021	+0.20 / +1.32%	15.00	15.50	15.00	15.40	15.30	13.88	900,200
6/24/2021	-0.10 / -0.65%	15.30	15.30	15.10	15.20	15.18	13.70	345,000
6/23/2021	+0.10 / +0.66%	15.20	15.30	15.00	15.30	15.16	13.79	581,500
6/22/2021	0.00 / 0.00%	15.20	15.50	15.10	15.20	15.26	13.70	1,371,706
6/21/2021	+0.20 / +1.33%	15.20	15.50	14.90	15.20	15.10	13.70	979,500
6/18/2021	-0.70 / -4.46%	15.80	16.00	15.00	15.00	15.42	13.52	1,545,853
6/17/2021	-0.10 / -0.63%	15.90	16.50	15.50	15.70	15.76	14.15	1,430,620
6/16/2021	+1.00 / +6.76%	14.80	15.90	14.70	15.80	15.28	14.24	1,555,288
6/15/2021	-0.50 / -3.27%	15.40	15.40	14.80	14.80	14.94	13.34	842,900
6/14/2021	+0.30 / +2.00%	16.00	16.00	14.90	15.30	15.27	13.79	1,425,600
6/11/2021	+0.70 / +4.58%	15.40	16.00	15.20	16.00	15.68	13.52	4,120,800
6/10/2021	-0.30 / -1.92%	15.60	15.80	15.00	15.30	15.29	12.93	422,500
6/9/2021	+0.80 / +5.41%	15.00	15.90	13.90	15.60	14.96	13.19	874,100
6/8/2021	-1.50 / -9.20%	16.40	16.40	14.80	14.80	15.29	12.51	1,027,700
6/7/2021	-0.60 / -3.55%	17.90	18.30	15.50	16.30	16.24	13.78	1,363,499
6/4/2021	+1.40 / +9.03%	16.50	17.00	15.70	16.90	16.65	14.28	2,168,000
6/3/2021	+1.40 / +9.93%	14.10	15.50	14.10	15.50	15.48	13.10	2,384,400
6/2/2021	-0.80 / -4.71%	17.10	17.30	16.00	16.20	16.36	11.92	1,165,100
6/1/2021	+0.90 / +5.59%	16.30	17.20	16.00	17.00	16.85	12.51	1,370,100
5/31/2021	+1.40 / +9.52%	15.00	16.10	15.00	16.10	15.72	11.84	1,820,000
5/28/2021	-0.10 / -0.68%	14.80	15.10	14.50	14.70	14.79	10.81	346,200
5/27/2021	0.00 / 0.00%	14.80	15.40	14.80	14.80	15.10	10.89	595,700
5/26/2021	+1.30 / +9.63%	13.50	14.80	13.50	14.80	14.19	10.89	661,200
5/25/2021	-0.20 / -1.46%	13.70	13.70	13.30	13.50	13.42	9.93	213,890
5/24/2021	+0.10 / +0.74%	13.60	13.80	13.50	13.70	13.62	10.08	100,100
5/21/2021	-0.10 / -0.73%	13.70	13.90	13.60	13.60	13.68	10.00	258,829
5/20/2021	+0.40 / +3.01%	13.30	13.80	13.00	13.70	13.55	10.08	281,100
5/19/2021	+0.20 / +1.53%	13.30	13.40	13.00	13.30	13.14	9.78	200,240

<<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