HSC Resources Group Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08409 | 2017-04-18 | 2019-02-13 | 2019-02-14 | |
| HK Main | 01850 | 2019-02-14 |
GET NICE SECURITIES LIMITED 結好證券有限公司
CCASSID: B01298
Data table
Prices, holdings and issued shares are adjusted for splits and bonus issues.
Using prices on the last related trading date, which is 2 trading days before settlement.
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
Holding Value |
Price @ trade date |
Trade date |
|---|---|---|---|---|---|---|---|---|
| 1 | 2026-02-05 | 0.780 | 2026-02-03 | |||||
| 2 | 2026-02-04 | 0.800 | 2026-02-02 | |||||
| 3 | 2026-02-03 | 0.780 | 2026-01-30 | |||||
| 4 | 2026-01-30 | 100 | -20,000 | 0.00 | 172,800,000 | 70 | 0.700 | 2026-01-28 |
| 5 | 2025-12-19 | 20,100 | 20,000 | 0.01 | 172,800,000 | 11,859 | 0.590 | 2025-12-17 |
| 6 | 2024-08-20 | 100 | -22,000 | 0.00 | 34,560,000 | 105 | 1.050 | 2024-08-16 |
| 7 | 2024-03-13 | 22,100 | 22,000 | 0.08 | 28,800,000 | 80,665 | 3.650 | 2024-03-11 |
| 8 | 2023-09-20 | 100 | -2,000 | 0.00 | 28,800,000 | 1,750 | 17.50 | 2023-09-18 |
| 9 | 2023-09-19 | 2,100 | 2,000 | 0.01 | 28,800,000 | 36,225 | 17.25 | 2023-09-15 |
| 10 | 2023-07-28 | 100 | -17,000 | 0.00 | 28,800,000 | 920 | 9.200 | 2023-07-26 |
| 11 | 2023-03-24 | 17,100 | -400 | 0.18 | 9,600,000 | 112,860 | 6.600 | 2023-03-22 |
| 12 | 2022-05-04 | 17,500 | -200 | 0.18 | 9,600,000 | 336,000 | 19.20 | 2022-04-29 |
| 13 | 2022-03-04 | 17,700 | -4,800 | 0.22 | 8,000,000 | 316,830 | 17.90 | 2022-03-02 |
| 14 | 2022-03-03 | 22,500 | -3,200 | 0.28 | 8,000,000 | 420,750 | 18.70 | 2022-03-01 |
| 15 | 2022-03-02 | 25,700 | -2,200 | 0.32 | 8,000,000 | 485,730 | 18.90 | 2022-02-28 |
| 16 | 2022-03-01 | 27,900 | -1,300 | 0.35 | 8,000,000 | 516,150 | 18.50 | 2022-02-25 |
| 17 | 2022-02-28 | 29,200 | -14,900 | 0.37 | 8,000,000 | 540,200 | 18.50 | 2022-02-24 |
| 18 | 2022-02-25 | 44,100 | -1,246,100 | 0.55 | 8,000,000 | 829,080 | 18.80 | 2022-02-23 |
| 19 | 2022-02-24 | 1,290,200 | -4,300 | 16.13 | 8,000,000 | 24,126,740 | 18.70 | 2022-02-22 |
| 20 | 2022-02-23 | 1,294,500 | -200 | 16.18 | 8,000,000 | 24,983,850 | 19.30 | 2022-02-21 |
| 21 | 2022-02-22 | 1,294,700 | -14,200 | 16.18 | 8,000,000 | 25,635,060 | 19.80 | 2022-02-18 |
| 22 | 2022-01-28 | 1,308,900 | -4,200 | 16.36 | 8,000,000 | 25,916,220 | 19.80 | 2022-01-26 |
| 23 | 2022-01-27 | 1,313,100 | -9,900 | 16.41 | 8,000,000 | 26,262,000 | 20.00 | 2022-01-25 |
| 24 | 2022-01-26 | 1,323,000 | -15,000 | 16.54 | 8,000,000 | 27,121,500 | 20.50 | 2022-01-24 |
| 25 | 2022-01-24 | 1,338,000 | -2,100 | 16.73 | 8,000,000 | 28,767,000 | 21.50 | 2022-01-20 |
| 26 | 2022-01-21 | 1,340,100 | -2,900 | 16.75 | 8,000,000 | 29,482,200 | 22.00 | 2022-01-19 |
| 27 | 2022-01-20 | 1,343,000 | -6,000 | 16.79 | 8,000,000 | 29,814,600 | 22.20 | 2022-01-18 |
| 28 | 2022-01-19 | 1,349,000 | -10,000 | 16.86 | 8,000,000 | 30,217,600 | 22.40 | 2022-01-17 |
| 29 | 2021-12-09 | 1,359,000 | -400 | 16.99 | 8,000,000 | 27,995,400 | 20.60 | 2021-12-07 |
| 30 | 2021-12-07 | 1,359,400 | 200 | 16.99 | 8,000,000 | 35,344,400 | 26.00 | 2021-12-03 |
| 31 | 2021-12-06 | 1,359,200 | -100 | 16.99 | 8,000,000 | 40,776,000 | 30.00 | 2021-12-02 |
| 32 | 2021-12-03 | 1,359,300 | -2,300 | 16.99 | 8,000,000 | 65,926,050 | 48.50 | 2021-12-01 |
| 33 | 2021-12-01 | 1,361,600 | -368,900 | 17.02 | 8,000,000 | 103,481,600 | 76.00 | 2021-11-29 |
| 34 | 2021-11-30 | 1,730,500 | -95,300 | 21.63 | 8,000,000 | 152,284,000 | 88.00 | 2021-11-26 |
| 35 | 2021-11-29 | 1,825,800 | -4,166,000 | 22.82 | 8,000,000 | 157,018,800 | 86.00 | 2021-11-25 |
| 36 | 2021-11-26 | 5,991,800 | -25,200 | 74.90 | 8,000,000 | 557,237,400 | 93.00 | 2021-11-24 |
| 37 | 2021-11-25 | 6,017,000 | -300 | 75.21 | 8,000,000 | 529,496,000 | 88.00 | 2021-11-23 |
| 38 | 2021-11-22 | 6,017,300 | 35,300 | 75.22 | 8,000,000 | 559,608,900 | 93.00 | 2021-11-18 |
| 39 | 2021-11-19 | 5,982,000 | 177,000 | 74.78 | 8,000,000 | 604,182,000 | 101.0 | 2021-11-17 |
| 40 | 2021-11-17 | 5,805,000 | -83,400 | 72.56 | 8,000,000 | 522,450,000 | 90.00 | 2021-11-15 |
| 41 | 2021-11-16 | 5,888,400 | -405,900 | 73.61 | 8,000,000 | 506,402,400 | 86.00 | 2021-11-12 |
| 42 | 2021-11-12 | 6,294,300 | 99,900 | 78.68 | 8,000,000 | 547,604,100 | 87.00 | 2021-11-10 |
| 43 | 2021-11-11 | 6,194,400 | 20,000 | 77.43 | 8,000,000 | 526,524,000 | 85.00 | 2021-11-09 |
| 44 | 2021-11-09 | 6,174,400 | 10,300 | 77.18 | 8,000,000 | 518,649,600 | 84.00 | 2021-11-05 |
| 45 | 2021-11-08 | 6,164,100 | 20,000 | 77.05 | 8,000,000 | 530,112,600 | 86.00 | 2021-11-04 |
| 46 | 2021-11-05 | 6,144,100 | -64,800 | 76.80 | 8,000,000 | 516,104,400 | 84.00 | 2021-11-03 |
| 47 | 2021-11-04 | 6,208,900 | -43,000 | 77.61 | 8,000,000 | 496,712,000 | 80.00 | 2021-11-02 |
| 48 | 2021-11-02 | 6,251,900 | -300,000 | 78.15 | 8,000,000 | 500,152,000 | 80.00 | 2021-10-29 |
| 49 | 2021-11-01 | 6,551,900 | 31,400 | 81.90 | 8,000,000 | 465,184,900 | 71.00 | 2021-10-28 |
| 50 | 2021-10-29 | 6,520,500 | 85,400 | 81.51 | 8,000,000 | 528,160,500 | 81.00 | 2021-10-27 |
| 51 | 2021-10-28 | 6,435,100 | 103,200 | 80.44 | 8,000,000 | 720,731,200 | 112.0 | 2021-10-26 |
| 52 | 2021-10-27 | 6,331,900 | 200 | 79.15 | 8,000,000 | 753,496,100 | 119.0 | 2021-10-25 |
| 53 | 2021-10-26 | 6,331,700 | -100 | 79.15 | 8,000,000 | 873,774,600 | 138.0 | 2021-10-22 |
| 54 | 2021-10-25 | 6,331,800 | -2,700 | 79.15 | 8,000,000 | 709,161,600 | 112.0 | 2021-10-21 |
| 55 | 2021-10-22 | 6,334,500 | -331,300 | 79.18 | 8,000,000 | 601,777,500 | 95.00 | 2021-10-20 |
| 56 | 2021-10-20 | 6,665,800 | -200 | 83.32 | 8,000,000 | 573,258,800 | 86.00 | 2021-10-18 |
| 57 | 2021-10-19 | 6,666,000 | 700 | 83.33 | 8,000,000 | 553,278,000 | 83.00 | 2021-10-15 |
| 58 | 2021-10-18 | 6,665,300 | 2,700 | 83.32 | 8,000,000 | 533,224,000 | 80.00 | 2021-10-12 |
| 59 | 2021-10-15 | 6,662,600 | 400 | 83.28 | 8,000,000 | 426,406,400 | 64.00 | 2021-10-11 |
| 60 | 2021-10-04 | 6,662,200 | 100 | 83.28 | 8,000,000 | 453,029,600 | 68.00 | 2021-09-29 |
| 61 | 2021-09-30 | 6,662,100 | 1,000 | 83.28 | 8,000,000 | 439,698,600 | 66.00 | 2021-09-28 |
| 62 | 2021-09-29 | 6,661,100 | 700 | 83.26 | 8,000,000 | 373,021,600 | 56.00 | 2021-09-27 |
| 63 | 2021-08-25 | 6,660,400 | -10,200 | 83.26 | 8,000,000 | 566,134,000 | 85.00 | 2021-08-23 |
| 64 | 2021-08-24 | 6,670,600 | 10,200 | 83.38 | 8,000,000 | 553,659,800 | 83.00 | 2021-08-20 |
| 65 | 2021-08-23 | 6,660,400 | -100 | 83.26 | 8,000,000 | 719,323,200 | 108.0 | 2021-08-19 |
| 66 | 2021-08-13 | 6,660,500 | 1,262,960 | 83.26 | 8,000,000 | 985,754,000 | 148.0 | 2021-08-11 |
| 67 | 2021-08-12 | 5,397,540 | 23,700 | 67.47 | 8,000,000 | 1,084,905,540 | 201.0 | 2021-08-10 |
| 68 | 2021-08-11 | 5,373,840 | 7,800 | 67.17 | 8,000,000 | 1,375,703,040 | 256.0 | 2021-08-09 |
| 69 | 2021-08-10 | 5,366,040 | -208,600 | 67.08 | 8,000,000 | 1,438,098,720 | 268.0 | 2021-08-06 |
| 70 | 2021-08-09 | 5,574,640 | -700 | 69.68 | 8,000,000 | 1,466,130,320 | 263.0 | 2021-08-05 |
| 71 | 2021-08-06 | 5,575,340 | -21,300 | 69.69 | 8,000,000 | 1,427,287,040 | 256.0 | 2021-08-04 |
| 72 | 2021-08-04 | 5,596,640 | -1,000 | 69.96 | 8,000,000 | 1,567,059,200 | 280.0 | 2021-08-02 |
| 73 | 2021-08-03 | 5,597,640 | -12,200 | 69.97 | 8,000,000 | 1,617,717,960 | 289.0 | 2021-07-30 |
| 74 | 2021-08-02 | 5,609,840 | -86,100 | 70.12 | 8,000,000 | 1,581,974,880 | 282.0 | 2021-07-29 |
| 75 | 2021-07-30 | 5,695,940 | 1,100 | 71.20 | 8,000,000 | 1,549,295,680 | 272.0 | 2021-07-28 |
| 76 | 2021-07-27 | 5,694,840 | -5,600 | 71.19 | 8,000,000 | 1,822,348,800 | 320.0 | 2021-07-23 |
| 77 | 2021-07-26 | 5,700,440 | -2,500 | 71.26 | 8,000,000 | 1,824,140,800 | 320.0 | 2021-07-22 |
| 78 | 2021-07-23 | 5,702,940 | -17,700 | 71.29 | 8,000,000 | 1,773,614,340 | 311.0 | 2021-07-21 |
| 79 | 2021-07-22 | 5,720,640 | -142,400 | 71.51 | 8,000,000 | 1,824,884,160 | 319.0 | 2021-07-20 |
| 80 | 2021-07-16 | 5,863,040 | -100 | 73.29 | 8,000,000 | 2,087,242,240 | 356.0 | 2021-07-14 |
| 81 | 2021-07-15 | 5,863,140 | -200 | 73.29 | 8,000,000 | 2,046,235,860 | 349.0 | 2021-07-13 |
| 82 | 2021-07-14 | 5,863,340 | -200 | 73.29 | 8,000,000 | 1,682,778,580 | 287.0 | 2021-07-12 |
| 83 | 2021-07-13 | 5,863,540 | -1,600 | 73.29 | 8,000,000 | 1,547,974,560 | 264.0 | 2021-07-09 |
| 84 | 2021-07-12 | 5,865,140 | -300 | 73.31 | 8,000,000 | 1,436,959,300 | 245.0 | 2021-07-08 |
| 85 | 2021-07-09 | 5,865,440 | 800 | 73.32 | 8,000,000 | 1,343,185,760 | 229.0 | 2021-07-07 |
| 86 | 2021-07-08 | 5,864,640 | -900 | 73.31 | 8,000,000 | 1,395,784,320 | 238.0 | 2021-07-06 |
| 87 | 2021-07-07 | 5,865,540 | 100 | 73.32 | 8,000,000 | 1,308,015,420 | 223.0 | 2021-07-05 |
| 88 | 2021-07-06 | 5,865,440 | 1,900 | 73.32 | 8,000,000 | 1,255,204,160 | 214.0 | 2021-07-02 |
| 89 | 2021-07-05 | 5,863,540 | -41,900 | 73.29 | 8,000,000 | 1,600,746,420 | 273.0 | 2021-06-30 |
| 90 | 2021-07-02 | 5,905,440 | -7,800 | 73.82 | 8,000,000 | 1,405,494,720 | 238.0 | 2021-06-29 |
| 91 | 2021-06-28 | 5,913,240 | -1,600 | 73.92 | 8,000,000 | 940,205,160 | 159.0 | 2021-06-24 |
| 92 | 2021-06-25 | 5,914,840 | 6,800 | 73.94 | 8,000,000 | 757,099,520 | 128.0 | 2021-06-23 |
| 93 | 2021-06-24 | 5,908,040 | 49,600 | 73.85 | 8,000,000 | 372,206,520 | 63.00 | 2021-06-22 |
| 94 | 2020-04-06 | 5,858,440 | 10,800 | 73.23 | 8,000,000 | 166,965,540 | 28.50 | 2020-04-02 |
| 95 | 2020-01-23 | 5,847,640 | 4,200,600 | 73.10 | 8,000,000 | 163,733,920 | 28.00 | 2020-01-21 |
| 96 | 2020-01-22 | 1,647,040 | 599,740 | 20.59 | 8,000,000 | 46,117,120 | 28.00 | 2020-01-20 |
| 97 | 2020-01-20 | 1,047,300 | 323,000 | 13.09 | 8,000,000 | 31,419,000 | 30.00 | 2020-01-16 |
| 98 | 2019-12-30 | 724,300 | 200 | 9.05 | 8,000,000 | 21,729,000 | 30.00 | 2019-12-23 |
| 99 | 2019-11-21 | 724,100 | 20,000 | 9.05 | 8,000,000 | 20,998,900 | 29.00 | 2019-11-19 |
| 100 | 2019-11-12 | 704,100 | 20,000 | 8.80 | 8,000,000 | 20,418,900 | 29.00 | 2019-11-08 |
| 101 | 2019-11-11 | 684,100 | 42,000 | 8.55 | 8,000,000 | 19,838,900 | 29.00 | 2019-11-07 |
| 102 | 2019-11-08 | 642,100 | 37,500 | 8.03 | 8,000,000 | 18,620,900 | 29.00 | 2019-11-06 |
| 103 | 2019-11-07 | 604,600 | 32,200 | 7.56 | 8,000,000 | 17,533,400 | 29.00 | 2019-11-05 |
| 104 | 2019-11-05 | 572,400 | 100 | 7.16 | 8,000,000 | 16,885,800 | 29.50 | 2019-11-01 |
| 105 | 2019-11-04 | 572,300 | -100 | 7.15 | 8,000,000 | 17,169,000 | 30.00 | 2019-10-31 |
| 106 | 2019-10-31 | 572,400 | -20,000 | 7.16 | 8,000,000 | 15,454,800 | 27.00 | 2019-10-29 |
| 107 | 2019-09-30 | 592,400 | 8,800 | 7.41 | 8,000,000 | 18,660,600 | 31.50 | 2019-09-26 |
| 108 | 2019-03-13 | 583,600 | -56,800 | 7.30 | 8,000,000 | 20,717,800 | 35.50 | 2019-03-11 |
| 109 | 2019-03-12 | 640,400 | -59,400 | 8.01 | 8,000,000 | 23,374,600 | 36.50 | 2019-03-08 |
| 110 | 2019-02-25 | 699,800 | -1,000 | 8.75 | 8,000,000 | 24,143,100 | 34.50 | 2019-02-21 |
| 111 | 2019-02-22 | 700,800 | -3,200 | 8.76 | 8,000,000 | 24,177,600 | 34.50 | 2019-02-20 |
| 112 | 2019-02-21 | 704,000 | -13,500 | 8.80 | 8,000,000 | 26,400,000 | 37.50 | 2019-02-19 |
| 113 | 2019-02-20 | 717,500 | -20,500 | 8.97 | 8,000,000 | 30,135,000 | 42.00 | 2019-02-18 |
| 114 | 2019-02-19 | 738,000 | -30,400 | 9.23 | 8,000,000 | 33,948,000 | 46.00 | 2019-02-15 |
| 115 | 2019-02-18 | 768,400 | 29,700 | 9.61 | 8,000,000 | 39,956,800 | 52.00 | 2019-02-14 |
| 116 | 2019-02-15 | 738,700 | -600 | 9.23 | 8,000,000 | 35,088,250 | 47.50 | 2019-02-13 |
| 117 | 2019-02-14 | 739,300 | -2,500 | 9.24 | 8,000,000 | 35,116,750 | 47.50 | 2019-02-12 |
| 118 | 2019-02-12 | 741,800 | -3,000 | 9.27 | 8,000,000 | 33,381,000 | 45.00 | 2019-02-08 |
| 119 | 2019-02-11 | 744,800 | -3,300 | 9.31 | 8,000,000 | 34,260,800 | 46.00 | 2019-02-01 |
| 120 | 2019-02-08 | 748,100 | -1,200 | 9.35 | 8,000,000 | 35,160,700 | 47.00 | 2019-01-31 |
| 121 | 2019-02-01 | 749,300 | -800 | 9.37 | 8,000,000 | 31,845,250 | 42.50 | 2019-01-30 |
| 122 | 2019-01-31 | 750,100 | -1,500 | 9.38 | 8,000,000 | 30,004,000 | 40.00 | 2019-01-29 |
| 123 | 2019-01-30 | 751,600 | -2,000 | 9.39 | 8,000,000 | 26,306,000 | 35.00 | 2019-01-28 |
| 124 | 2019-01-29 | 753,600 | -1,500 | 9.42 | 8,000,000 | 22,231,200 | 29.50 | 2019-01-25 |
| 125 | 2019-01-28 | 755,100 | -400 | 9.44 | 8,000,000 | 20,765,250 | 27.50 | 2019-01-24 |
| 126 | 2019-01-25 | 755,500 | -800 | 9.44 | 8,000,000 | 21,909,500 | 29.00 | 2019-01-23 |
| 127 | 2019-01-24 | 756,300 | -800 | 9.45 | 8,000,000 | 21,932,700 | 29.00 | 2019-01-22 |
| 128 | 2019-01-23 | 757,100 | -1,800 | 9.46 | 8,000,000 | 21,577,350 | 28.50 | 2019-01-21 |
| 129 | 2019-01-22 | 758,900 | -5,000 | 9.49 | 8,000,000 | 22,767,000 | 30.00 | 2019-01-18 |
| 130 | 2019-01-21 | 763,900 | -2,000 | 9.55 | 8,000,000 | 23,680,900 | 31.00 | 2019-01-17 |
| 131 | 2019-01-18 | 765,900 | -400 | 9.57 | 8,000,000 | 22,594,050 | 29.50 | 2019-01-16 |
| 132 | 2019-01-17 | 766,300 | 500 | 9.58 | 8,000,000 | 21,073,250 | 27.50 | 2019-01-15 |
| 133 | 2019-01-16 | 765,800 | -1,000 | 9.57 | 8,000,000 | 21,825,300 | 28.50 | 2019-01-14 |
| 134 | 2019-01-15 | 766,800 | -1,000 | 9.59 | 8,000,000 | 22,237,200 | 29.00 | 2019-01-11 |
| 135 | 2019-01-14 | 767,800 | -600 | 9.60 | 8,000,000 | 22,266,200 | 29.00 | 2019-01-10 |
| 136 | 2019-01-11 | 768,400 | 500 | 9.61 | 8,000,000 | 23,052,000 | 30.00 | 2019-01-09 |
| 137 | 2019-01-10 | 767,900 | 600 | 9.60 | 8,000,000 | 23,804,900 | 31.00 | 2019-01-08 |
| 138 | 2019-01-09 | 767,300 | 600 | 9.59 | 8,000,000 | 23,786,300 | 31.00 | 2019-01-07 |
| 139 | 2019-01-08 | 766,700 | 500 | 9.58 | 8,000,000 | 23,767,700 | 31.00 | 2019-01-04 |
| 140 | 2019-01-07 | 766,200 | 600 | 9.58 | 8,000,000 | 23,369,100 | 30.50 | 2019-01-03 |
| 141 | 2019-01-04 | 765,600 | -700 | 9.57 | 8,000,000 | 22,202,400 | 29.00 | 2019-01-02 |
| 142 | 2019-01-03 | 766,300 | 1,000 | 9.58 | 8,000,000 | 23,755,300 | 31.00 | 2018-12-28 |
| 143 | 2019-01-02 | 765,300 | 700 | 9.57 | 8,000,000 | 23,724,300 | 31.00 | 2018-12-27 |
| 144 | 2018-12-28 | 764,600 | -300 | 9.56 | 8,000,000 | 22,555,700 | 29.50 | 2018-12-21 |
| 145 | 2018-12-27 | 764,900 | 700 | 9.56 | 8,000,000 | 22,947,000 | 30.00 | 2018-12-20 |
| 146 | 2018-12-21 | 764,200 | 400 | 9.55 | 8,000,000 | 23,308,100 | 30.50 | 2018-12-19 |
| 147 | 2018-12-20 | 763,800 | 300 | 9.55 | 8,000,000 | 24,441,600 | 32.00 | 2018-12-18 |
| 148 | 2018-12-19 | 763,500 | 500 | 9.54 | 8,000,000 | 22,905,000 | 30.00 | 2018-12-17 |
| 149 | 2018-12-18 | 763,000 | -500 | 9.54 | 8,000,000 | 22,127,000 | 29.00 | 2018-12-14 |
| 150 | 2018-12-17 | 763,500 | -600 | 9.54 | 8,000,000 | 22,905,000 | 30.00 | 2018-12-13 |
| 151 | 2018-12-14 | 764,100 | -700 | 9.55 | 8,000,000 | 22,923,000 | 30.00 | 2018-12-12 |
| 152 | 2018-12-13 | 764,800 | -600 | 9.56 | 8,000,000 | 22,561,600 | 29.50 | 2018-12-11 |
| 153 | 2018-12-12 | 765,400 | 300 | 9.57 | 8,000,000 | 22,579,300 | 29.50 | 2018-12-10 |
| 154 | 2018-12-11 | 765,100 | -600 | 9.56 | 8,000,000 | 22,953,000 | 30.00 | 2018-12-07 |
| 155 | 2018-12-10 | 765,700 | 400 | 9.57 | 8,000,000 | 24,119,550 | 31.50 | 2018-12-06 |
| 156 | 2018-12-07 | 765,300 | 700 | 9.57 | 8,000,000 | 23,724,300 | 31.00 | 2018-12-05 |
| 157 | 2018-12-06 | 764,600 | 500 | 9.56 | 8,000,000 | 24,084,900 | 31.50 | 2018-12-04 |
| 158 | 2018-12-05 | 764,100 | -400 | 9.55 | 8,000,000 | 22,923,000 | 30.00 | 2018-12-03 |
| 159 | 2018-12-04 | 764,500 | 100 | 9.56 | 8,000,000 | 24,081,750 | 31.50 | 2018-11-30 |
| 160 | 2018-12-03 | 764,400 | -300 | 9.56 | 8,000,000 | 23,314,200 | 30.50 | 2018-11-29 |
| 161 | 2018-11-30 | 764,700 | -200 | 9.56 | 8,000,000 | 24,088,050 | 31.50 | 2018-11-28 |
| 162 | 2018-11-29 | 764,900 | -100 | 9.56 | 8,000,000 | 23,329,450 | 30.50 | 2018-11-27 |
| 163 | 2018-11-28 | 765,000 | -400 | 9.56 | 8,000,000 | 23,715,000 | 31.00 | 2018-11-26 |
| 164 | 2018-11-27 | 765,400 | -700 | 9.57 | 8,000,000 | 23,344,700 | 30.50 | 2018-11-23 |
| 165 | 2018-11-26 | 766,100 | -900 | 9.58 | 8,000,000 | 22,983,000 | 30.00 | 2018-11-22 |
| 166 | 2018-11-23 | 767,000 | 200 | 9.59 | 8,000,000 | 24,544,000 | 32.00 | 2018-11-21 |
| 167 | 2018-11-22 | 766,800 | 600 | 9.59 | 8,000,000 | 24,921,000 | 32.50 | 2018-11-20 |
| 168 | 2018-11-21 | 766,200 | 500 | 9.58 | 8,000,000 | 24,518,400 | 32.00 | 2018-11-19 |
| 169 | 2018-11-20 | 765,700 | -600 | 9.57 | 8,000,000 | 22,971,000 | 30.00 | 2018-11-16 |
| 170 | 2018-11-19 | 766,300 | -500 | 9.58 | 8,000,000 | 23,372,150 | 30.50 | 2018-11-15 |
| 171 | 2018-11-16 | 766,800 | -600 | 9.59 | 8,000,000 | 23,004,000 | 30.00 | 2018-11-14 |
| 172 | 2018-11-15 | 767,400 | 300 | 9.59 | 8,000,000 | 24,556,800 | 32.00 | 2018-11-13 |
| 173 | 2018-11-14 | 767,100 | -600 | 9.59 | 8,000,000 | 23,013,000 | 30.00 | 2018-11-12 |
| 174 | 2018-11-13 | 767,700 | -1,200 | 9.60 | 8,000,000 | 23,798,700 | 31.00 | 2018-11-09 |
| 175 | 2018-11-12 | 768,900 | 600 | 9.61 | 8,000,000 | 24,604,800 | 32.00 | 2018-11-08 |
| 176 | 2018-11-09 | 768,300 | 400 | 9.60 | 8,000,000 | 25,353,900 | 33.00 | 2018-11-07 |
| 177 | 2018-11-08 | 767,900 | 400 | 9.60 | 8,000,000 | 25,724,650 | 33.50 | 2018-11-06 |
| 178 | 2018-11-07 | 767,500 | -400 | 9.59 | 8,000,000 | 24,560,000 | 32.00 | 2018-11-05 |
| 179 | 2018-11-06 | 767,900 | 900 | 9.60 | 8,000,000 | 23,804,900 | 31.00 | 2018-11-02 |
| 180 | 2018-11-05 | 767,000 | -5,200 | 9.59 | 8,000,000 | 24,544,000 | 32.00 | 2018-11-01 |
| 181 | 2018-11-02 | 772,200 | -8,100 | 9.65 | 8,000,000 | 23,552,100 | 30.50 | 2018-10-31 |
| 182 | 2018-11-01 | 780,300 | -7,500 | 9.75 | 8,000,000 | 25,749,900 | 33.00 | 2018-10-30 |
| 183 | 2018-10-31 | 787,800 | 300 | 9.85 | 8,000,000 | 27,573,000 | 35.00 | 2018-10-29 |
| 184 | 2018-10-30 | 787,500 | 500 | 9.84 | 8,000,000 | 27,956,250 | 35.50 | 2018-10-26 |
| 185 | 2018-10-29 | 787,000 | 500 | 9.84 | 8,000,000 | 27,938,500 | 35.50 | 2018-10-25 |
| 186 | 2018-10-26 | 786,500 | -800 | 9.83 | 8,000,000 | 28,314,000 | 36.00 | 2018-10-24 |
| 187 | 2018-10-25 | 787,300 | -600 | 9.84 | 8,000,000 | 28,342,800 | 36.00 | 2018-10-23 |
| 188 | 2018-10-24 | 787,900 | -400 | 9.85 | 8,000,000 | 28,758,350 | 36.50 | 2018-10-22 |
| 189 | 2018-10-23 | 788,300 | -900 | 9.85 | 8,000,000 | 27,984,650 | 35.50 | 2018-10-19 |
| 190 | 2018-10-22 | 789,200 | -800 | 9.87 | 8,000,000 | 28,016,600 | 35.50 | 2018-10-18 |
| 191 | 2018-10-19 | 790,000 | 300 | 9.87 | 8,000,000 | 28,835,000 | 36.50 | 2018-10-16 |
| 192 | 2018-10-18 | 789,700 | 300 | 9.87 | 8,000,000 | 30,403,450 | 38.50 | 2018-10-15 |
| 193 | 2018-10-15 | 789,400 | 300 | 9.87 | 8,000,000 | 28,023,700 | 35.50 | 2018-10-11 |
| 194 | 2018-10-10 | 789,100 | -300 | 9.86 | 8,000,000 | 30,774,900 | 39.00 | 2018-10-08 |
| 195 | 2018-10-09 | 789,400 | -800 | 9.87 | 8,000,000 | 30,391,900 | 38.50 | 2018-10-05 |
| 196 | 2018-10-08 | 790,200 | -1,300 | 9.88 | 8,000,000 | 29,632,500 | 37.50 | 2018-10-04 |
| 197 | 2018-10-05 | 791,500 | 400 | 9.89 | 8,000,000 | 31,660,000 | 40.00 | 2018-10-03 |
| 198 | 2018-10-04 | 791,100 | -900 | 9.89 | 8,000,000 | 29,270,700 | 37.00 | 2018-10-02 |
| 199 | 2018-10-03 | 792,000 | 400 | 9.90 | 8,000,000 | 30,492,000 | 38.50 | 2018-09-28 |
| 200 | 2018-10-02 | 791,600 | 200 | 9.90 | 8,000,000 | 31,664,000 | 40.00 | 2018-09-27 |
| 201 | 2018-09-28 | 791,400 | 400 | 9.89 | 8,000,000 | 32,843,100 | 41.50 | 2018-09-26 |
| 202 | 2018-09-27 | 791,000 | 600 | 9.89 | 8,000,000 | 32,035,500 | 40.50 | 2018-09-24 |
| 203 | 2018-09-26 | 790,400 | -800 | 9.88 | 8,000,000 | 32,406,400 | 41.00 | 2018-09-21 |
| 204 | 2018-09-24 | 791,200 | 300 | 9.89 | 8,000,000 | 34,417,200 | 43.50 | 2018-09-20 |
| 205 | 2018-09-21 | 790,900 | -1,500 | 9.89 | 8,000,000 | 32,426,900 | 41.00 | 2018-09-19 |
| 206 | 2018-09-20 | 792,400 | 500 | 9.91 | 8,000,000 | 34,073,200 | 43.00 | 2018-09-18 |
| 207 | 2018-09-19 | 791,900 | 500 | 9.90 | 8,000,000 | 35,239,550 | 44.50 | 2018-09-17 |
| 208 | 2018-09-18 | 791,400 | 1,200 | 9.89 | 8,000,000 | 35,613,000 | 45.00 | 2018-09-14 |
| 209 | 2018-09-17 | 790,200 | 500 | 9.88 | 8,000,000 | 35,559,000 | 45.00 | 2018-09-13 |
| 210 | 2018-09-14 | 789,700 | 1,400 | 9.87 | 8,000,000 | 35,536,500 | 45.00 | 2018-09-12 |
| 211 | 2018-09-13 | 788,300 | -600 | 9.85 | 8,000,000 | 35,473,500 | 45.00 | 2018-09-11 |
| 212 | 2018-09-12 | 788,900 | 700 | 9.86 | 8,000,000 | 35,500,500 | 45.00 | 2018-09-10 |
| 213 | 2018-09-11 | 788,200 | 400 | 9.85 | 8,000,000 | 36,651,300 | 46.50 | 2018-09-07 |
| 214 | 2018-09-10 | 787,800 | 300 | 9.85 | 8,000,000 | 36,238,800 | 46.00 | 2018-09-06 |
| 215 | 2018-09-07 | 787,500 | 600 | 9.84 | 8,000,000 | 36,225,000 | 46.00 | 2018-09-05 |
| 216 | 2018-09-05 | 786,900 | 400 | 9.84 | 8,000,000 | 36,984,300 | 47.00 | 2018-09-03 |
| 217 | 2018-09-04 | 786,500 | -300 | 9.83 | 8,000,000 | 36,179,000 | 46.00 | 2018-08-31 |
| 218 | 2018-09-03 | 786,800 | 500 | 9.84 | 8,000,000 | 38,159,800 | 48.50 | 2018-08-30 |
| 219 | 2018-08-31 | 786,300 | 400 | 9.83 | 8,000,000 | 36,956,100 | 47.00 | 2018-08-29 |
| 220 | 2018-08-30 | 785,900 | -300 | 9.82 | 8,000,000 | 36,151,400 | 46.00 | 2018-08-28 |
| 221 | 2018-08-29 | 786,200 | 500 | 9.83 | 8,000,000 | 39,310,000 | 50.00 | 2018-08-27 |
| 222 | 2018-08-28 | 785,700 | -500 | 9.82 | 8,000,000 | 39,285,000 | 50.00 | 2018-08-24 |
| 223 | 2018-08-27 | 786,200 | 600 | 9.83 | 8,000,000 | 41,668,600 | 53.00 | 2018-08-23 |
| 224 | 2018-08-24 | 785,600 | 2,400 | 9.82 | 8,000,000 | 41,636,800 | 53.00 | 2018-08-22 |
| 225 | 2018-08-23 | 783,200 | -2,200 | 9.79 | 8,000,000 | 39,943,200 | 51.00 | 2018-08-21 |
| 226 | 2018-08-22 | 785,400 | 3,300 | 9.82 | 8,000,000 | 43,197,000 | 55.00 | 2018-08-20 |
| 227 | 2018-08-21 | 782,100 | 1,300 | 9.78 | 8,000,000 | 43,797,600 | 56.00 | 2018-08-17 |
| 228 | 2018-08-20 | 780,800 | 600 | 9.76 | 8,000,000 | 42,163,200 | 54.00 | 2018-08-16 |
| 229 | 2018-08-17 | 780,200 | 400 | 9.75 | 8,000,000 | 43,691,200 | 56.00 | 2018-08-15 |
| 230 | 2018-08-16 | 779,800 | 600 | 9.75 | 8,000,000 | 43,668,800 | 56.00 | 2018-08-14 |
| 231 | 2018-08-15 | 779,200 | 400 | 9.74 | 8,000,000 | 41,297,600 | 53.00 | 2018-08-13 |
| 232 | 2018-08-14 | 778,800 | 900 | 9.74 | 8,000,000 | 38,550,600 | 49.50 | 2018-08-10 |
| 233 | 2018-08-13 | 777,900 | 1,000 | 9.72 | 8,000,000 | 39,672,900 | 51.00 | 2018-08-09 |
| 234 | 2018-08-10 | 776,900 | 1,200 | 9.71 | 8,000,000 | 41,175,700 | 53.00 | 2018-08-08 |
| 235 | 2018-08-09 | 775,700 | 900 | 9.70 | 8,000,000 | 41,887,800 | 54.00 | 2018-08-07 |
| 236 | 2018-08-08 | 774,800 | 900 | 9.69 | 8,000,000 | 41,839,200 | 54.00 | 2018-08-06 |
| 237 | 2018-08-07 | 773,900 | 600 | 9.67 | 8,000,000 | 43,338,400 | 56.00 | 2018-08-03 |
| 238 | 2018-08-06 | 773,300 | 400 | 9.67 | 8,000,000 | 44,078,100 | 57.00 | 2018-08-02 |
| 239 | 2018-08-03 | 772,900 | 1,000 | 9.66 | 8,000,000 | 41,736,600 | 54.00 | 2018-08-01 |
| 240 | 2018-08-02 | 771,900 | 700 | 9.65 | 8,000,000 | 46,314,000 | 60.00 | 2018-07-31 |
| 241 | 2018-08-01 | 771,200 | 400 | 9.64 | 8,000,000 | 46,272,000 | 60.00 | 2018-07-30 |
| 242 | 2018-07-31 | 770,800 | 300 | 9.63 | 8,000,000 | 44,706,400 | 58.00 | 2018-07-27 |
| 243 | 2018-07-30 | 770,500 | 1,400 | 9.63 | 8,000,000 | 39,295,500 | 51.00 | 2018-07-26 |
| 244 | 2018-07-27 | 769,100 | 1,200 | 9.61 | 8,000,000 | 38,455,000 | 50.00 | 2018-07-25 |
| 245 | 2018-07-26 | 767,900 | -2,600 | 9.60 | 8,000,000 | 38,395,000 | 50.00 | 2018-07-24 |
| 246 | 2018-07-25 | 770,500 | -5,800 | 9.63 | 8,000,000 | 39,295,500 | 51.00 | 2018-07-23 |
| 247 | 2018-07-24 | 776,300 | -5,100 | 9.70 | 8,000,000 | 38,815,000 | 50.00 | 2018-07-20 |
| 248 | 2018-07-20 | 781,400 | -58,000 | 9.77 | 8,000,000 | 36,335,100 | 46.50 | 2018-07-18 |
| 249 | 2018-07-19 | 839,400 | -4,000 | 10.49 | 8,000,000 | 36,513,900 | 43.50 | 2018-07-17 |
| 250 | 2018-07-18 | 843,400 | -120,000 | 10.54 | 8,000,000 | 34,579,400 | 41.00 | 2018-07-16 |
| 251 | 2018-07-17 | 963,400 | -87,500 | 12.04 | 8,000,000 | 39,499,400 | 41.00 | 2018-07-13 |
| 252 | 2018-07-16 | 1,050,900 | 3,400 | 13.14 | 8,000,000 | 42,036,000 | 40.00 | 2018-07-12 |
| 253 | 2018-07-13 | 1,047,500 | -14,400 | 13.09 | 8,000,000 | 40,328,750 | 38.50 | 2018-07-11 |
| 254 | 2017-11-17 | 1,061,900 | -4,200 | 13.27 | 8,000,000 | 49,909,300 | 47.00 | 2017-11-15 |
| 255 | 2017-11-16 | 1,066,100 | -20,000 | 13.33 | 8,000,000 | 57,569,400 | 54.00 | 2017-11-14 |
| 256 | 2017-11-15 | 1,086,100 | -20,000 | 13.58 | 8,000,000 | 67,338,200 | 62.00 | 2017-11-13 |
| 257 | 2017-06-01 | 1,106,100 | -700 | 13.83 | 8,000,000 | 43,690,950 | 39.50 | 2017-05-29 |
| 258 | 2017-05-31 | 1,106,800 | 700 | 13.84 | 8,000,000 | 49,806,000 | 45.00 | 2017-05-26 |
| 259 | 2017-04-28 | 1,106,100 | -800 | 13.83 | 8,000,000 | 35,395,200 | 32.00 | 2017-04-26 |
| 260 | 2017-04-21 | 1,106,900 | 240,700 | 13.84 | 8,000,000 | 36,527,700 | 33.00 | 2017-04-19 |
| 261 | 2017-04-20 | 866,200 | 10.83 | 8,000,000 | 26,419,100 | 30.50 | 2017-04-18 | |
Webb-site Database - Powered By Linux Group