TVB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	2.75	2.75	2.62	2.65	-	-2.94%	1,584,380
Aug 11, 2026	2.77	2.84	2.68	2.73	2.73	5.42%	4,208,900
Aug 10, 2026	2.52	2.61	2.52	2.59	2.59	2.17%	949,600
Aug 7, 2026	2.56	2.60	2.47	2.53	2.53	0.80%	822,300
Aug 6, 2026	2.65	2.65	2.49	2.51	2.51	-5.46%	1,354,190
Aug 5, 2026	2.64	2.73	2.59	2.66	2.66	2.51%	1,800,590
Aug 4, 2026	2.69	2.69	2.59	2.59	2.59	-3.54%	998,100
Aug 3, 2026	2.40	2.73	2.40	2.69	2.69	12.34%	3,375,700
Jul 31, 2026	2.44	2.44	2.35	2.39	2.39	0.42%	1,338,700
Jul 30, 2026	2.40	2.41	2.35	2.38	2.38	0.42%	893,100
Jul 29, 2026	2.46	2.46	2.34	2.37	2.37	-2.07%	1,876,400
Jul 28, 2026	2.46	2.50	2.36	2.42	2.42	0.83%	2,585,800
Jul 27, 2026	2.37	2.54	2.33	2.40	2.40	2.56%	8,288,100
Jul 24, 2026	2.30	2.37	2.28	2.34	2.34	0.43%	767,900
Jul 23, 2026	2.36	2.36	2.30	2.33	2.33	-0.43%	567,500
Jul 22, 2026	2.32	2.35	2.27	2.34	2.34	-	425,000
Jul 21, 2026	2.31	2.36	2.30	2.34	2.34	0.43%	348,300
Jul 20, 2026	2.44	2.44	2.33	2.33	2.33	-0.43%	668,100
Jul 17, 2026	2.39	2.45	2.34	2.34	2.34	-0.85%	13,261,236
Jul 16, 2026	2.34	2.41	2.34	2.36	2.36	0.85%	3,887,475
Jul 15, 2026	2.39	2.39	2.33	2.34	2.34	-1.68%	483,900
Jul 14, 2026	2.34	2.39	2.33	2.38	2.38	0.42%	231,600
Jul 13, 2026	2.49	2.49	2.29	2.37	2.37	-2.07%	1,259,400
Jul 10, 2026	2.43	2.44	2.37	2.42	2.42	2.11%	1,989,019
Jul 9, 2026	2.31	2.41	2.29	2.37	2.37	2.60%	3,252,700
Jul 8, 2026	2.34	2.37	2.30	2.31	2.31	0.87%	710,600
Jul 7, 2026	2.29	2.35	2.28	2.29	2.29	-	636,600
Jul 6, 2026	2.29	2.37	2.25	2.29	2.29	-	570,500
Jul 3, 2026	2.25	2.30	2.25	2.29	2.29	0.44%	3,247,200
Jul 2, 2026	2.23	2.32	2.23	2.28	2.28	2.24%	398,700
Jun 30, 2026	2.22	2.29	2.19	2.23	2.23	-0.45%	286,800
Jun 29, 2026	2.29	2.30	2.21	2.24	2.24	0.90%	576,300
Jun 26, 2026	2.26	2.28	2.18	2.22	2.22	-2.63%	1,397,800
Jun 25, 2026	2.29	2.29	2.25	2.28	2.28	-1.72%	580,800
Jun 24, 2026	2.29	2.35	2.29	2.32	2.32	1.31%	163,800
Jun 23, 2026	2.37	2.40	2.28	2.29	2.29	-3.38%	918,400
Jun 22, 2026	2.41	2.52	2.32	2.37	2.37	-3.27%	626,700
Jun 18, 2026	2.50	2.51	2.44	2.45	2.45	-2.78%	414,700
Jun 17, 2026	2.55	2.56	2.49	2.52	2.52	-1.18%	661,300
Jun 16, 2026	2.64	2.64	2.53	2.55	2.55	-1.92%	257,000
Jun 15, 2026	2.55	2.65	2.55	2.60	2.60	3.59%	578,900
Jun 12, 2026	2.55	2.55	2.49	2.51	2.51	1.62%	388,900
Jun 11, 2026	2.47	2.55	2.44	2.47	2.47	-	867,300
Jun 10, 2026	2.46	2.49	2.41	2.47	2.47	0.82%	465,461
Jun 9, 2026	2.44	2.50	2.44	2.45	2.45	0.41%	286,200
Jun 8, 2026	2.48	2.49	2.42	2.44	2.44	-1.61%	562,000
Jun 5, 2026	2.47	2.51	2.44	2.48	2.48	-1.20%	1,055,900
Jun 4, 2026	2.54	2.54	2.44	2.51	2.51	-1.18%	830,100
Jun 3, 2026	2.61	2.61	2.53	2.54	2.54	-2.68%	1,105,900
Jun 2, 2026	2.59	2.63	2.56	2.61	2.61	1.16%	455,900