TVB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.10	2.12	2.06	2.09	2.09	-0.71%	195,000
Sep 24, 2026	2.12	2.15	2.09	2.11	2.11	-0.71%	230,600
Sep 23, 2026	2.16	2.16	2.11	2.12	2.12	0.47%	326,100
Sep 22, 2026	2.15	2.17	2.11	2.11	2.11	-1.17%	1,031,100
Sep 21, 2026	2.13	2.17	2.10	2.14	2.14	0.23%	1,071,700
Sep 18, 2026	2.30	2.30	2.13	2.13	2.13	-4.91%	5,247,500
Sep 17, 2026	2.29	2.29	2.23	2.24	2.24	-2.40%	248,600
Sep 16, 2026	2.29	2.31	2.28	2.30	2.30	0.88%	535,600
Sep 15, 2026	2.33	2.33	2.25	2.28	2.28	-0.22%	215,300
Sep 14, 2026	2.23	2.33	2.23	2.28	2.28	2.47%	425,100
Sep 11, 2026	2.23	2.25	2.20	2.23	2.23	-0.45%	303,700
Sep 10, 2026	2.27	2.30	2.23	2.24	2.24	-1.54%	217,022
Sep 9, 2026	2.33	2.33	2.26	2.27	2.27	-1.94%	826,900
Sep 8, 2026	2.29	2.32	2.29	2.32	2.32	1.98%	559,100
Sep 7, 2026	2.24	2.31	2.24	2.27	2.27	-	422,100
Sep 4, 2026	2.26	2.28	2.26	2.27	2.27	1.34%	920,200
Sep 3, 2026	2.26	2.28	2.22	2.24	2.24	0.22%	595,600
Sep 2, 2026	2.22	2.24	2.17	2.24	2.24	0.68%	1,186,900
Sep 1, 2026	2.22	2.24	2.19	2.22	2.22	-0.89%	814,201
Aug 31, 2026	2.27	2.27	2.20	2.24	2.24	-0.88%	1,309,000
Aug 28, 2026	2.31	2.31	2.26	2.26	2.26	-1.95%	868,600
Aug 27, 2026	2.34	2.34	2.27	2.31	2.31	0.66%	807,400
Aug 26, 2026	2.37	2.39	2.26	2.29	2.29	-6.72%	3,076,600
Aug 25, 2026	2.49	2.52	2.45	2.46	2.46	-0.61%	761,600
Aug 24, 2026	2.48	2.48	2.43	2.47	2.47	-0.20%	519,500
Aug 21, 2026	2.50	2.52	2.43	2.48	2.48	-0.60%	797,900
Aug 20, 2026	2.45	2.50	2.44	2.49	2.49	1.84%	592,300
Aug 19, 2026	2.49	2.53	2.44	2.45	2.45	-2.78%	957,100
Aug 18, 2026	2.59	2.59	2.50	2.52	2.52	-2.14%	353,632
Aug 17, 2026	2.53	2.57	2.50	2.57	2.57	1.58%	628,400
Aug 14, 2026	2.50	2.54	2.48	2.53	2.53	0.40%	698,200
Aug 13, 2026	2.68	2.68	2.49	2.52	2.52	-5.08%	1,605,600
Aug 12, 2026	2.75	2.75	2.62	2.66	2.66	-2.57%	2,182,280
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