TVB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	1.79	1.80	1.76	1.76	1.76	-0.56%	224,900
Oct 23, 2026	1.75	1.79	1.74	1.77	1.77	0.57%	306,700
Oct 22, 2026	1.82	1.82	1.73	1.76	1.76	-2.49%	901,400
Oct 21, 2026	1.86	1.87	1.79	1.81	1.81	-2.70%	944,000
Oct 20, 2026	1.90	1.90	1.84	1.86	1.86	-2.11%	701,300
Oct 16, 2026	1.90	1.92	1.88	1.90	1.90	0.26%	303,900
Oct 15, 2026	1.92	1.92	1.88	1.89	1.89	-1.56%	680,400
Oct 14, 2026	1.95	2.00	1.91	1.92	1.92	-0.78%	665,300
Oct 13, 2026	2.00	2.02	1.90	1.94	1.94	-1.28%	497,200
Oct 12, 2026	1.99	2.00	1.94	1.96	1.96	-1.26%	366,375
Oct 9, 2026	1.98	2.01	1.95	1.99	1.99	0.25%	219,200
Oct 8, 2026	2.02	2.08	1.96	1.98	1.98	-2.46%	459,900
Oct 7, 2026	1.98	2.07	1.95	2.03	2.03	1.50%	598,600
Oct 6, 2026	2.01	2.03	1.99	2.00	2.00	-0.50%	63,000
Oct 5, 2026	2.00	2.05	1.99	2.01	2.01	0.50%	517,700
Oct 2, 2026	2.05	2.05	2.00	2.00	2.00	-2.91%	720,736
Sep 30, 2026	2.06	2.06	2.04	2.06	2.06	-0.96%	217,800
Sep 29, 2026	2.05	2.10	2.02	2.08	2.08	1.46%	773,700
Sep 28, 2026	2.17	2.17	2.05	2.05	2.05	-1.91%	579,500
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