Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2021	-0.20 / -1.34%	14.90	15.20	14.60	14.70	14.78	13.25	335,100
7/22/2021	+0.20 / +1.36%	14.80	15.00	14.30	14.90	14.74	13.43	304,500
7/21/2021	-0.50 / -3.29%	15.20	16.00	14.70	14.70	14.89	13.25	490,600
7/20/2021	+0.60 / +4.11%	14.60	15.20	13.20	15.20	14.76	13.70	513,000
7/19/2021	+0.50 / +3.55%	14.00	14.60	13.00	14.60	13.92	13.16	660,000
7/16/2021	-0.10 / -0.70%	14.20	14.40	13.90	14.10	14.03	12.71	90,500
7/15/2021	+0.50 / +3.65%	13.60	14.40	13.20	14.20	13.86	12.80	321,100
7/14/2021	-0.30 / -2.14%	14.00	14.00	13.40	13.70	13.66	12.35	207,300
7/13/2021	+1.10 / +8.53%	12.40	14.00	12.40	14.00	13.05	12.62	454,000
7/12/2021	-0.60 / -4.44%	13.50	13.50	12.20	12.90	12.59	11.63	1,181,200
7/9/2021	-0.70 / -4.93%	14.20	14.20	13.50	13.50	13.85	12.17	765,500
7/8/2021	-0.40 / -2.74%	14.60	14.80	14.10	14.20	14.36	12.80	436,400
7/7/2021	+0.20 / +1.39%	14.40	14.90	13.80	14.60	14.33	13.16	769,200
7/6/2021	-1.60 / -10.00%	16.00	16.00	14.40	14.40	15.49	12.98	1,208,900
7/5/2021	0.00 / 0.00%	16.00	16.20	15.60	16.00	15.88	14.42	642,100
7/2/2021	+0.10 / +0.63%	15.90	16.20	15.70	16.00	15.94	14.42	893,100
7/1/2021	+0.70 / +4.61%	15.20	16.00	15.00	15.90	15.55	14.33	1,256,200
6/30/2021	-0.20 / -1.30%	15.30	15.30	15.00	15.20	15.18	13.70	367,509
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

<<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