Xiamen Jihong Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02603  2025-05-27    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-13 0 16.95 16.85 17.00 15.56 17.28 4,226,000 70,349,345 16.647 16.95 16.85 17.00 15.56 17.28 4,226,000 16.647 7.28%
2026-05-12 0 15.80 15.70 15.80 15.64 16.04 1,954,000 30,924,690 15.826 15.80 15.70 15.80 15.64 16.04 1,954,000 15.826 -0.63%
2026-05-11 0 15.90 15.88 15.90 15.00 16.09 3,526,500 55,291,010 15.679 15.90 15.88 15.90 15.00 16.09 3,526,500 15.679 5.16%
2026-05-08 0 15.12 14.94 15.12 14.82 15.35 2,687,000 40,573,760 15.100 15.12 14.94 15.12 14.82 15.35 2,687,000 15.100 0.67%
2026-05-07 0 15.02 15.01 15.05 14.34 15.17 3,206,500 48,066,220 14.990 15.02 15.01 15.05 14.34 15.17 3,206,500 14.990 3.87%
2026-05-06 0 14.46 14.46 14.54 14.24 14.99 3,437,000 50,742,020 14.764 14.46 14.46 14.54 14.24 14.99 3,437,000 14.763 -0.82%
2026-05-05 0 14.58 14.40 14.58 14.08 14.68 1,495,500 21,521,695 14.391 14.58 14.40 14.58 14.08 14.68 1,495,500 14.391 -0.27%
2026-05-04 0 14.62 14.57 14.85 14.34 15.12 1,380,000 20,335,215 14.736 14.62 14.57 14.85 14.34 15.12 1,380,000 14.736 -1.97%
2026-04-30 0 15.12 15.12 15.13 14.43 15.29 3,512,000 52,448,760 14.934 14.91 14.91 14.92 14.23 15.08 3,560,436 14.731 4.78%
2026-04-29 0 14.43 14.40 14.43 13.90 14.58 1,928,500 27,451,320 14.235 14.23 14.20 14.23 13.71 14.38 1,955,097 14.041 2.70%
2026-04-28 0 14.05 14.05 14.10 14.05 14.49 1,601,500 22,878,190 14.286 13.86 13.86 13.91 13.86 14.29 1,623,587 14.091 -0.64%
2026-04-27 0 14.14 14.12 14.14 13.63 14.19 1,667,500 23,067,620 13.834 13.95 13.93 13.95 13.44 14.00 1,690,497 13.645 2.02%
2026-04-24 0 13.86 13.86 13.91 13.60 14.23 1,602,000 22,290,510 13.914 13.67 13.67 13.72 13.41 14.04 1,624,094 13.725 0.36%
2026-04-23 0 13.81 13.77 13.81 13.26 14.10 1,767,500 24,016,505 13.588 13.62 13.58 13.62 13.08 13.91 1,791,876 13.403 2.75%
2026-04-22 0 13.44 13.44 13.55 13.11 13.68 1,741,000 23,467,895 13.480 13.26 13.26 13.37 12.93 13.49 1,765,011 13.296 2.44%
2026-04-21 0 13.12 13.12 13.13 12.85 13.64 1,977,500 25,835,315 13.065 12.94 12.94 12.95 12.68 13.45 2,004,773 12.887 -3.10%
2026-04-20 0 13.54 13.54 13.57 13.41 15.09 8,891,000 127,221,040 14.309 13.36 13.36 13.39 13.23 14.88 9,013,620 14.114 -0.81%
2026-04-17 0 13.65 13.65 13.66 13.10 13.80 1,533,000 20,666,700 13.481 13.46 13.46 13.47 12.92 13.61 1,554,142 13.298 2.94%
2026-04-16 0 13.26 13.22 13.26 12.85 13.69 1,584,500 20,978,750 13.240 13.08 13.04 13.08 12.68 13.50 1,606,353 13.060 2.95%
2026-04-15 0 12.88 12.79 12.88 12.78 13.04 1,571,500 20,276,105 12.902 12.70 12.62 12.70 12.61 12.86 1,593,173 12.727 0.16%
2026-04-14 0 12.86 12.84 12.86 12.80 13.20 2,015,000 26,092,175 12.949 12.69 12.67 12.69 12.63 13.02 2,042,790 12.773 -1.23%
2026-04-13 0 13.02 12.95 13.02 12.58 13.13 1,576,500 20,285,190 12.867 12.84 12.77 12.84 12.41 12.95 1,598,242 12.692 -0.46%
2026-04-10 0 13.08 13.04 13.08 13.00 13.30 1,585,500 20,836,755 13.142 12.90 12.86 12.90 12.82 13.12 1,607,366 12.963 -0.46%
2026-04-09 0 13.14 13.03 13.14 12.88 13.49 1,551,000 20,455,670 13.189 12.96 12.85 12.96 12.70 13.31 1,572,391 13.009 -2.09%
2026-04-08 0 13.42 13.42 13.54 12.90 13.65 1,667,500 22,453,640 13.466 13.24 13.24 13.36 12.72 13.46 1,690,497 13.282 4.84%
2026-04-02 0 12.80 12.80 13.00 12.62 13.87 1,354,000 17,709,180 13.079 12.63 12.63 12.82 12.45 13.68 1,372,674 12.901 -7.71%
2026-04-01 0 13.87 13.86 13.94 13.74 14.30 1,526,500 21,364,085 13.996 13.68 13.67 13.75 13.55 14.11 1,547,553 13.805 -1.21%
2026-03-31 0 14.04 14.04 14.15 13.99 14.61 1,456,000 20,707,835 14.222 13.85 13.85 13.96 13.80 14.41 1,476,080 14.029 -2.09%
2026-03-30 0 14.34 14.34 14.40 14.28 14.62 1,406,000 20,310,525 14.446 14.14 14.14 14.20 14.09 14.42 1,425,391 14.249 -1.65%
2026-03-27 0 14.58 14.50 14.58 14.04 14.72 1,459,500 20,996,115 14.386 14.38 14.30 14.38 13.85 14.52 1,479,629 14.190 2.89%
2026-03-26 0 14.17 14.17 14.19 14.17 14.70 1,411,500 20,339,770 14.410 13.98 13.98 14.00 13.98 14.50 1,430,967 14.214 -2.95%
2026-03-25 0 14.60 14.55 14.62 14.32 14.71 1,381,500 20,112,005 14.558 14.40 14.35 14.42 14.13 14.51 1,400,553 14.360 1.96%
2026-03-24 0 14.32 14.32 14.49 13.95 14.54 1,550,500 22,034,345 14.211 14.13 14.13 14.29 13.76 14.34 1,571,884 14.018 2.29%
2026-03-23 0 14.00 14.00 14.07 13.90 14.43 1,613,500 22,769,135 14.112 13.81 13.81 13.88 13.71 14.23 1,635,753 13.920 -2.98%
2026-03-20 0 14.43 14.43 14.44 14.43 14.92 1,412,500 20,690,755 14.648 14.23 14.23 14.24 14.23 14.72 1,431,980 14.449 -2.43%
2026-03-19 0 14.79 14.79 14.90 14.69 15.00 1,420,000 21,108,720 14.865 14.59 14.59 14.70 14.49 14.80 1,439,584 14.663 -1.40%
2026-03-18 0 15.00 14.98 15.00 14.44 15.28 1,394,500 20,765,765 14.891 14.80 14.78 14.80 14.24 15.07 1,413,732 14.689 2.46%
2026-03-17 0 14.64 14.64 14.74 14.64 15.28 1,354,500 20,160,865 14.884 14.44 14.44 14.54 14.44 15.07 1,373,181 14.682 -3.68%
2026-03-16 0 15.20 15.20 15.34 15.17 15.65 1,369,000 21,011,340 15.348 14.99 14.99 15.13 14.96 15.44 1,387,880 15.139 -1.49%
2026-03-13 0 15.43 15.43 15.60 15.40 16.22 1,404,000 22,350,890 15.919 15.22 15.22 15.39 15.19 16.00 1,423,363 15.703 -4.34%
2026-03-12 0 16.13 16.08 16.13 15.87 16.39 1,335,000 21,519,945 16.120 15.91 15.86 15.91 15.65 16.17 1,353,412 15.901 1.45%
2026-03-11 0 15.90 15.90 16.13 15.90 16.65 1,499,000 24,344,655 16.241 15.68 15.68 15.91 15.68 16.42 1,519,673 16.020 -2.93%
2026-03-10 0 16.38 16.29 16.38 16.00 16.39 1,440,500 23,403,190 16.247 16.16 16.07 16.16 15.78 16.17 1,460,367 16.026 1.11%
2026-03-09 0 16.20 16.20 16.22 15.32 16.36 1,545,000 24,846,180 16.082 15.98 15.98 16.00 15.11 16.14 1,566,308 15.863 2.86%
2026-03-06 0 15.75 15.75 15.80 15.36 15.85 1,420,500 22,232,130 15.651 15.54 15.54 15.59 15.15 15.63 1,440,091 15.438 2.41%
2026-03-05 0 15.38 15.38 15.44 15.19 15.76 1,371,000 21,147,800 15.425 15.17 15.17 15.23 14.98 15.55 1,389,908 15.215 0.92%
2026-03-04 0 15.24 15.17 15.24 15.07 15.44 1,364,000 20,825,925 15.268 15.03 14.96 15.03 14.86 15.23 1,382,812 15.061 -0.52%
2026-03-03 0 15.32 15.32 15.48 15.18 15.80 1,418,000 21,821,785 15.389 15.11 15.11 15.27 14.97 15.59 1,437,556 15.180 0.00%
2026-03-02 0 15.32 15.27 15.39 15.12 15.74 1,558,500 23,989,820 15.393 15.11 15.06 15.18 14.91 15.53 1,579,994 15.183 -2.85%
2026-02-27 0 15.77 15.67 15.77 14.99 15.77 1,439,000 22,391,450 15.560 15.56 15.46 15.56 14.79 15.56 1,458,846 15.349 4.44%
2026-02-26 0 15.10 15.03 15.11 14.83 15.16 1,551,500 23,232,260 14.974 14.89 14.83 14.90 14.63 14.95 1,572,897 14.770 1.62%
2026-02-25 0 14.86 14.86 14.96 14.72 15.32 1,367,000 20,675,790 15.125 14.66 14.66 14.76 14.52 15.11 1,385,853 14.919 -0.47%
2026-02-24 0 14.93 14.93 15.03 14.50 15.24 1,437,500 21,567,970 15.004 14.73 14.73 14.83 14.30 15.03 1,457,325 14.800 -3.18%
2026-02-23 0 15.42 15.40 15.56 14.75 15.58 1,360,000 20,823,055 15.311 15.21 15.19 15.35 14.55 15.37 1,378,756 15.103 3.84%
2026-02-20 0 14.85 14.73 14.85 14.55 14.86 1,375,000 20,245,395 14.724 14.65 14.53 14.65 14.35 14.66 1,393,963 14.524 0.68%
2026-02-16 0 14.75 14.65 14.79 14.13 14.75 714,000 10,310,425 14.440 14.55 14.45 14.59 13.94 14.55 723,847 14.244 3.51%
2026-02-13 0 14.25 14.19 14.25 14.14 14.69 1,589,500 22,896,455 14.405 14.06 14.00 14.06 13.95 14.49 1,611,422 14.209 -0.35%
2026-02-12 0 14.30 14.26 14.30 14.02 14.53 1,442,500 20,582,840 14.269 14.11 14.07 14.11 13.83 14.33 1,462,394 14.075 0.78%
2026-02-11 0 14.19 14.19 14.23 14.11 14.72 1,553,000 22,338,015 14.384 14.00 14.00 14.04 13.92 14.52 1,574,418 14.188 -2.54%
2026-02-10 0 14.56 14.56 14.58 14.40 15.30 1,690,500 25,313,235 14.974 14.36 14.36 14.38 14.20 15.09 1,713,814 14.770 -3.00%
2026-02-09 0 15.01 15.01 15.09 14.73 15.19 1,455,500 21,790,390 14.971 14.81 14.81 14.88 14.53 14.98 1,475,573 14.767 1.90%
2026-02-06 0 14.73 14.55 14.79 14.44 15.11 1,572,500 23,180,290 14.741 14.53 14.35 14.59 14.24 14.90 1,594,187 14.541 -1.47%
2026-02-05 0 14.95 14.90 14.96 14.85 15.50 1,328,000 20,033,055 15.085 14.75 14.70 14.76 14.65 15.29 1,346,315 14.880 -0.07%
2026-02-04 0 14.96 14.95 15.04 14.79 15.27 1,359,500 20,385,120 14.995 14.76 14.75 14.84 14.59 15.06 1,378,249 14.791 -1.19%
2026-02-03 0 15.14 15.06 15.14 14.80 15.40 1,422,000 21,345,075 15.011 14.93 14.86 14.93 14.60 15.19 1,441,611 14.806 0.07%
2026-02-02 0 15.13 15.14 15.24 15.02 15.94 1,276,500 19,700,875 15.434 14.92 14.93 15.03 14.82 15.72 1,294,105 15.224 -3.88%
2026-01-30 0 15.74 15.74 15.77 15.43 16.10 1,319,500 20,860,835 15.810 15.53 15.53 15.56 15.22 15.88 1,337,698 15.595 -1.44%
2026-01-29 0 15.97 15.91 15.97 15.89 17.00 1,418,000 23,397,600 16.500 15.75 15.69 15.75 15.67 16.77 1,437,556 16.276 -1.96%
2026-01-28 0 16.29 16.29 16.30 15.98 16.39 1,340,000 21,635,210 16.146 16.07 16.07 16.08 15.76 16.17 1,358,481 15.926 0.06%
2026-01-27 0 16.28 16.28 16.30 15.04 16.56 2,336,000 37,056,720 15.863 16.06 16.06 16.08 14.84 16.33 2,368,217 15.648 5.37%
2026-01-26 0 15.45 15.45 15.46 15.00 15.94 1,618,000 24,959,210 15.426 15.24 15.24 15.25 14.80 15.72 1,640,315 15.216 -2.83%
2026-01-23 0 15.90 15.89 15.92 15.34 16.12 1,403,000 22,130,540 15.774 15.68 15.67 15.70 15.13 15.90 1,422,349 15.559 3.65%
2026-01-22 0 15.34 15.32 15.34 14.78 15.50 1,574,000 23,999,025 15.247 15.13 15.11 15.13 14.58 15.29 1,595,708 15.040 3.72%
2026-01-21 0 14.79 14.77 14.79 14.29 14.98 1,562,500 22,923,235 14.671 14.59 14.57 14.59 14.10 14.78 1,584,049 14.471 1.65%
2026-01-20 0 14.55 14.55 14.58 14.46 15.73 2,816,000 42,235,035 14.998 14.35 14.35 14.38 14.26 15.52 2,854,837 14.794 0.34%
2026-01-19 0 14.50 14.50 14.54 14.26 15.05 1,535,500 22,423,060 14.603 14.30 14.30 14.34 14.07 14.85 1,556,677 14.404 -1.96%
2026-01-16 0 14.79 14.78 14.79 14.20 14.90 2,025,000 29,549,755 14.593 14.59 14.58 14.59 14.01 14.70 2,052,928 14.394 2.85%
2026-01-15 0 14.38 14.38 14.39 13.92 14.40 1,436,500 20,416,600 14.213 14.18 14.18 14.19 13.73 14.20 1,456,311 14.019 1.48%
2026-01-14 0 14.17 14.16 14.18 13.77 14.60 2,624,500 37,335,830 14.226 13.98 13.97 13.99 13.58 14.40 2,660,696 14.032 4.89%
2026-01-13 0 13.51 13.47 13.54 13.40 14.02 1,787,000 24,566,165 13.747 13.33 13.29 13.36 13.22 13.83 1,811,645 13.560 6.55%
2026-01-09 0 12.68 12.68 12.70 12.48 12.75 4,080,500 51,732,665 12.678 12.51 12.51 12.53 12.31 12.58 4,136,776 12.506 1.36%
2026-01-08 0 12.51 12.47 12.52 12.40 12.88 1,768,500 22,259,960 12.587 12.34 12.30 12.35 12.23 12.70 1,792,890 12.416 -2.65%
2026-01-07 0 12.85 12.85 12.86 12.75 13.06 1,639,500 21,098,800 12.869 12.68 12.68 12.69 12.58 12.88 1,662,111 12.694 -0.54%
2026-01-06 0 12.92 12.92 12.94 12.77 13.26 1,711,000 22,109,515 12.922 12.74 12.74 12.76 12.60 13.08 1,734,597 12.746 -1.67%
2026-01-05 0 13.14 13.14 13.15 12.71 13.50 2,159,000 28,375,440 13.143 12.96 12.96 12.97 12.54 13.32 2,188,776 12.964 0.69%
2025-12-31 0 13.05 13.05 13.16 12.96 13.21 845,000 11,024,090 13.046 12.87 12.87 12.98 12.78 13.03 856,654 12.869 0.23%
2025-12-30 0 13.02 12.97 13.02 12.73 13.05 1,346,500 17,392,980 12.917 12.84 12.79 12.84 12.56 12.87 1,365,070 12.741 1.80%
2025-12-29 0 12.79 12.79 12.84 12.77 13.29 1,203,500 15,629,005 12.986 12.62 12.62 12.67 12.60 13.11 1,220,098 12.810 -4.19%
2025-12-24 0 13.35 13.27 13.35 13.15 13.53 1,525,000 20,352,920 13.346 13.17 13.09 13.17 12.97 13.35 1,546,032 13.165 1.21%
2025-12-23 0 13.19 13.12 13.19 12.98 13.26 1,067,500 14,032,055 13.145 13.01 12.94 13.01 12.80 13.08 1,082,222 12.966 -0.30%
2025-12-22 0 13.23 13.19 13.23 13.02 13.61 2,061,000 27,503,565 13.345 13.05 13.01 13.05 12.84 13.42 2,089,424 13.163 -0.23%
2025-12-19 0 13.26 13.24 13.26 12.40 13.26 2,862,000 37,109,950 12.966 13.08 13.06 13.08 12.23 13.08 2,901,471 12.790 6.94%
2025-12-18 0 12.40 12.36 12.40 12.29 12.70 1,377,500 17,269,475 12.537 12.23 12.19 12.23 12.12 12.53 1,396,498 12.366 -1.04%
2025-12-17 0 12.53 12.48 12.53 12.14 12.57 2,002,500 24,840,555 12.405 12.36 12.31 12.36 11.97 12.40 2,030,117 12.236 0.89%
2025-12-16 0 12.42 12.42 12.46 12.38 13.02 1,443,000 18,120,930 12.558 12.25 12.25 12.29 12.21 12.84 1,462,901 12.387 -4.61%
2025-12-15 0 13.02 13.00 13.02 12.73 13.40 2,316,000 30,447,765 13.147 12.84 12.82 12.84 12.56 13.22 2,347,941 12.968 0.77%
2025-12-12 0 12.92 12.92 13.00 12.88 13.20 2,424,000 31,634,400 13.051 12.74 12.74 12.82 12.70 13.02 2,457,430 12.873 -0.62%
2025-12-11 0 13.00 13.00 13.17 12.96 13.24 2,623,500 34,388,225 13.108 12.82 12.82 12.99 12.78 13.06 2,659,682 12.929 -1.44%
2025-12-10 0 13.19 13.19 13.26 13.14 13.62 3,147,500 42,020,860 13.351 13.01 13.01 13.08 12.96 13.43 3,190,909 13.169 -0.68%
2025-12-09 0 13.28 13.24 13.28 12.93 13.39 2,958,000 38,876,555 13.143 13.10 13.06 13.10 12.75 13.21 2,998,795 12.964 1.53%
2025-12-08 0 13.08 13.08 13.18 13.02 13.48 3,397,500 44,943,145 13.228 12.90 12.90 13.00 12.84 13.30 3,444,356 13.048 -0.23%
2025-12-05 0 13.11 13.11 13.13 12.50 13.28 4,150,500 54,017,695 13.015 12.93 12.93 12.95 12.33 13.10 4,207,741 12.838 4.63%
2025-12-04 0 12.53 12.52 12.53 12.10 12.58 2,824,000 35,080,660 12.422 12.36 12.35 12.36 11.94 12.41 2,862,947 12.253 0.89%
2025-12-03 0 12.42 12.41 12.42 12.32 12.98 3,958,000 50,321,365 12.714 12.25 12.24 12.25 12.15 12.80 4,012,587 12.541 0.81%
2025-12-02 0 12.32 12.32 12.38 11.22 12.61 24,724,000 285,060,205 11.530 12.15 12.15 12.21 11.07 12.44 25,064,980 11.373 4.32%
2025-12-01 0 11.81 11.80 11.81 11.30 12.05 1,187,000 13,941,805 11.745 11.65 11.64 11.65 11.15 11.89 1,203,370 11.586 -2.32%
2025-11-28 0 12.09 12.08 12.10 12.02 12.34 1,273,000 15,508,645 12.183 11.93 11.92 11.94 11.86 12.17 1,290,557 12.017 -0.90%
2025-11-27 0 12.20 12.13 12.20 12.05 12.71 1,829,500 22,702,950 12.409 12.03 11.96 12.03 11.89 12.54 1,854,731 12.241 -2.79%
2025-11-26 0 12.55 12.49 12.55 12.35 12.58 1,228,000 15,300,990 12.460 12.38 12.32 12.38 12.18 12.41 1,244,936 12.291 1.21%
2025-11-25 0 12.40 12.32 12.41 12.27 12.84 1,668,000 20,928,495 12.547 12.23 12.15 12.24 12.10 12.67 1,691,004 12.376 -0.24%
2025-11-24 0 12.43 12.43 12.47 12.25 12.77 1,482,000 18,560,925 12.524 12.26 12.26 12.30 12.08 12.60 1,502,439 12.354 1.47%
2025-11-21 0 12.25 12.25 12.34 12.11 12.77 1,118,500 13,794,160 12.333 12.08 12.08 12.17 11.95 12.60 1,133,926 12.165 -4.07%
2025-11-20 0 12.77 12.75 12.77 12.67 13.14 951,500 12,291,670 12.918 12.60 12.58 12.60 12.50 12.96 964,623 12.742 -1.69%
2025-11-19 0 12.99 12.99 13.09 12.94 13.22 821,500 10,740,525 13.074 12.81 12.81 12.91 12.76 13.04 832,830 12.896 -1.29%
2025-11-18 0 13.16 13.15 13.21 12.84 13.77 1,706,000 22,636,065 13.269 12.98 12.97 13.03 12.67 13.58 1,729,528 13.088 1.31%
2025-11-17 0 12.99 12.97 13.05 12.81 13.42 1,271,500 16,701,290 13.135 12.81 12.79 12.87 12.64 13.24 1,289,036 12.956 -2.77%
2025-11-14 0 13.36 13.30 13.36 13.17 13.49 1,164,500 15,559,970 13.362 13.18 13.12 13.18 12.99 13.31 1,180,560 13.180 -0.96%
2025-11-13 0 13.49 13.42 13.49 13.10 13.51 1,348,000 17,934,450 13.305 13.31 13.24 13.31 12.92 13.33 1,366,591 13.123 2.27%
2025-11-12 0 13.19 13.19 13.24 13.04 13.42 1,208,000 15,976,790 13.226 13.01 13.01 13.06 12.86 13.24 1,224,660 13.046 -1.20%
2025-11-11 0 13.35 13.32 13.35 13.10 13.47 1,213,500 16,130,890 13.293 13.17 13.14 13.17 12.92 13.29 1,230,236 13.112 1.68%
2025-11-10 0 13.13 13.08 13.13 12.63 13.13 1,248,000 16,096,725 12.898 12.95 12.90 12.95 12.46 12.95 1,265,212 12.723 2.74%
2025-11-07 0 12.78 12.68 12.78 12.67 12.95 841,000 10,758,155 12.792 12.61 12.51 12.61 12.50 12.77 852,599 12.618 -0.93%
2025-11-06 0 12.90 12.87 12.90 12.65 12.94 1,226,000 15,659,237 12.773 12.72 12.69 12.72 12.48 12.76 1,242,908 12.599 0.00%
2025-11-05 0 12.90 12.89 12.90 12.58 13.12 1,277,000 16,359,927 12.811 12.72 12.71 12.72 12.41 12.94 1,294,612 12.637 -1.68%
2025-11-04 0 13.12 13.11 13.12 13.03 14.20 1,509,000 20,189,955 13.380 12.94 12.93 12.94 12.85 14.01 1,529,811 13.198 -6.95%
2025-11-03 0 14.10 14.10 14.16 14.00 14.43 1,120,000 15,889,650 14.187 13.91 13.91 13.97 13.81 14.23 1,135,446 13.994 -2.29%
2025-10-31 0 14.43 14.43 14.47 14.42 15.14 1,376,000 20,351,095 14.790 14.23 14.23 14.27 14.22 14.93 1,394,977 14.589 -1.84%
2025-10-30 0 14.70 14.69 14.70 14.50 15.33 1,202,500 17,814,750 14.815 14.50 14.49 14.50 14.30 15.12 1,219,084 14.613 -2.33%
2025-10-28 0 15.05 15.05 15.10 15.05 15.66 1,247,500 19,101,180 15.312 14.85 14.85 14.89 14.85 15.45 1,264,705 15.103 -3.34%
2025-10-27 0 15.57 15.53 15.57 15.22 16.10 1,266,500 19,632,810 15.502 15.36 15.32 15.36 15.01 15.88 1,283,967 15.291 1.17%
2025-10-24 0 15.39 15.39 15.44 15.20 15.60 1,008,000 15,537,615 15.414 15.18 15.18 15.23 14.99 15.39 1,021,902 15.205 -0.06%
2025-10-23 0 15.40 15.35 15.40 15.13 15.48 993,500 15,211,555 15.311 15.19 15.14 15.19 14.92 15.27 1,007,202 15.103 -0.52%
2025-10-22 0 15.48 15.43 15.48 15.20 15.48 1,136,000 17,396,835 15.314 15.27 15.22 15.27 14.99 15.27 1,151,667 15.106 0.52%
2025-10-21 0 15.40 15.37 15.40 15.25 15.47 1,076,000 16,562,660 15.393 15.19 15.16 15.19 15.04 15.26 1,090,840 15.183 0.98%
2025-10-20 0 15.25 15.25 15.33 15.18 15.55 1,096,500 16,900,135 15.413 15.04 15.04 15.12 14.97 15.34 1,111,622 15.203 0.46%
2025-10-17 0 15.18 15.15 15.19 14.91 15.81 1,305,000 19,810,250 15.180 14.97 14.94 14.98 14.71 15.59 1,322,998 14.974 -3.31%
2025-10-16 0 15.70 15.66 15.70 15.40 16.60 1,598,000 25,418,955 15.907 15.49 15.45 15.49 15.19 16.37 1,620,039 15.690 -5.42%
2025-10-15 0 16.60 16.58 16.60 16.21 16.88 1,267,000 20,922,755 16.514 16.37 16.35 16.37 15.99 16.65 1,284,474 16.289 2.34%
2025-10-14 0 16.22 16.07 16.22 16.01 16.50 1,494,000 24,146,975 16.163 16.00 15.85 16.00 15.79 16.28 1,514,604 15.943 0.92%
2025-10-13 0 16.27 16.27 16.28 15.82 16.34 1,481,000 23,891,005 16.132 15.85 15.85 15.86 15.42 15.92 1,519,884 15.719 -1.69%
2025-10-10 0 16.55 16.54 16.55 16.55 17.22 1,925,000 32,530,615 16.899 16.13 16.12 16.13 16.13 16.78 1,975,542 16.467 -3.89%
2025-10-09 0 17.22 17.21 17.22 16.87 17.90 4,458,500 77,359,745 17.351 16.78 16.77 16.78 16.44 17.44 4,575,560 16.907 -10.17%
2025-10-08 0 19.17 19.10 19.18 18.46 19.32 1,581,700 29,687,634 18.769 18.68 18.61 18.69 17.99 18.83 1,623,228 18.289 0.42%
2025-10-06 0 19.09 19.04 19.20 17.55 19.58 1,135,500 21,275,705 18.737 18.60 18.55 18.71 17.10 19.08 1,165,313 18.258 8.77%
2025-10-03 0 17.55 17.43 17.56 15.80 17.70 898,000 15,360,992 17.106 17.10 16.98 17.11 15.40 17.25 921,577 16.668 9.69%
2025-10-02 0 16.00 15.84 16.00 15.20 16.00 685,000 10,809,370 15.780 15.59 15.43 15.59 14.81 15.59 702,985 15.376 5.26%
2025-09-30 0 15.20 15.20 15.21 14.99 15.80 4,294,500 66,001,945 15.369 14.81 14.81 14.82 14.61 15.40 4,407,254 14.976 -2.31%
2025-09-29 0 15.56 15.50 15.56 15.10 17.26 9,420,500 147,029,595 15.607 15.16 15.10 15.16 14.71 16.82 9,667,839 15.208 -12.49%
2025-09-26 0 17.78 17.77 17.78 17.78 20.40 15,988,500 298,666,271 18.680 17.33 17.32 17.33 17.33 19.88 16,408,284 18.202 -0.95%
2025-09-25 0 17.95 17.92 18.00 17.90 18.74 747,000 13,811,995 18.490 17.49 17.46 17.54 17.44 18.26 766,613 18.017 -2.45%
2025-09-24 0 18.40 18.40 18.42 17.67 18.50 971,000 17,712,385 18.241 17.93 17.93 17.95 17.22 18.03 996,494 17.775 3.08%
2025-09-23 0 17.85 17.80 17.85 17.14 18.39 1,336,500 23,575,674 17.640 17.39 17.34 17.39 16.70 17.92 1,371,590 17.189 -2.94%
2025-09-22 0 18.39 18.29 18.39 18.21 19.00 1,270,500 23,789,265 18.724 17.92 17.82 17.92 17.74 18.51 1,303,857 18.245 -0.43%
2025-09-19 0 18.47 18.31 18.47 17.91 18.78 821,500 15,129,570 18.417 18.00 17.84 18.00 17.45 18.30 843,069 17.946 1.88%
2025-09-18 0 18.13 18.01 18.13 17.63 19.10 2,188,500 40,381,185 18.452 17.67 17.55 17.67 17.18 18.61 2,245,960 17.979 2.66%
2025-09-17 0 17.66 17.57 17.66 17.47 18.75 2,476,000 44,980,595 18.167 17.21 17.12 17.21 17.02 18.27 2,541,008 17.702 -2.11%
2025-09-16 0 18.04 18.02 18.04 17.75 18.14 781,000 13,993,730 17.918 17.58 17.56 17.58 17.30 17.68 801,505 17.459 0.33%
2025-09-15 0 17.98 17.96 17.98 17.62 18.03 605,500 10,817,650 17.866 17.52 17.50 17.52 17.17 17.57 621,398 17.409 0.67%
2025-09-12 0 17.86 17.85 17.97 17.75 18.55 800,000 14,501,280 18.127 17.40 17.39 17.51 17.30 18.08 821,004 17.663 -1.33%
2025-09-11 0 18.10 18.09 18.10 17.70 18.10 563,500 10,082,975 17.894 17.64 17.63 17.64 17.25 17.64 578,295 17.436 0.56%
2025-09-10 0 18.00 17.89 18.00 17.75 18.20 695,000 12,444,795 17.906 17.54 17.43 17.54 17.30 17.73 713,247 17.448 -1.10%
2025-09-09 0 18.20 18.15 18.20 17.68 18.35 749,500 13,600,235 18.146 17.73 17.69 17.73 17.23 17.88 769,178 17.682 2.59%
2025-09-08 0 17.74 17.60 17.74 17.47 17.89 578,500 10,194,640 17.623 17.29 17.15 17.29 17.02 17.43 593,689 17.172 0.00%
2025-09-05 0 17.74 17.60 17.75 17.33 17.80 805,500 14,192,530 17.620 17.29 17.15 17.30 16.89 17.34 826,649 17.169 1.55%
2025-09-04 0 17.47 17.38 17.47 16.80 18.27 1,071,500 18,939,760 17.676 17.02 16.94 17.02 16.37 17.80 1,099,633 17.224 -4.12%
2025-09-03 0 18.22 18.21 18.22 17.49 18.32 1,237,800 22,286,479 18.005 17.75 17.74 17.75 17.04 17.85 1,270,299 17.544 4.11%
2025-09-02 0 17.50 17.49 17.50 17.32 17.89 1,011,000 17,794,135 17.601 17.05 17.04 17.05 16.88 17.43 1,037,544 17.150 -1.07%
2025-09-01 0 17.69 17.68 17.74 17.35 18.05 1,205,000 21,378,925 17.742 17.24 17.23 17.29 16.91 17.59 1,236,638 17.288 -1.99%
2025-08-29 0 18.05 17.90 18.05 17.84 18.43 1,339,000 24,237,700 18.101 17.59 17.44 17.59 17.38 17.96 1,374,156 17.638 -1.80%
2025-08-28 0 18.38 18.37 18.45 17.70 18.57 1,801,000 32,783,230 18.203 17.91 17.90 17.98 17.25 18.09 1,848,286 17.737 -0.22%
2025-08-27 0 18.42 18.16 18.42 17.84 19.00 2,553,500 46,900,340 18.367 17.95 17.70 17.95 17.38 18.51 2,620,543 17.897 -1.86%
2025-08-26 0 18.77 18.77 18.78 18.10 19.40 4,171,500 78,212,505 18.749 18.29 18.29 18.30 17.64 18.90 4,281,024 18.270 2.40%
2025-08-25 0 18.33 18.32 18.33 17.20 18.82 3,243,500 58,323,175 17.982 17.86 17.85 17.86 16.76 18.34 3,328,659 17.522 6.02%
2025-08-22 0 17.29 17.29 17.39 17.12 17.63 1,759,500 30,591,900 17.387 16.85 16.85 16.95 16.68 17.18 1,805,696 16.942 -1.48%
2025-08-21 0 17.55 17.55 17.57 17.00 17.99 2,486,000 43,548,660 17.518 17.10 17.10 17.12 16.57 17.53 2,551,271 17.069 2.63%
2025-08-20 0 17.10 17.04 17.10 16.20 17.28 1,388,000 23,327,580 16.807 16.66 16.60 16.66 15.79 16.84 1,424,442 16.377 4.84%
2025-08-19 0 16.31 16.31 16.38 16.20 16.71 1,011,500 16,679,155 16.490 15.89 15.89 15.96 15.79 16.28 1,038,057 16.068 -2.28%
2025-08-18 0 16.69 16.68 16.76 16.60 17.30 1,203,000 20,338,640 16.907 16.26 16.25 16.33 16.18 16.86 1,234,585 16.474 -1.88%
2025-08-15 0 17.01 17.00 17.01 16.35 17.19 724,500 12,099,935 16.701 16.57 16.57 16.57 15.93 16.75 743,522 16.274 3.53%
2025-08-14 0 16.43 16.43 16.52 16.31 16.94 1,036,500 17,163,110 16.559 16.01 16.01 16.10 15.89 16.51 1,063,714 16.135 -2.67%
2025-08-13 0 16.88 16.88 17.06 16.77 17.47 854,000 14,606,980 17.104 16.45 16.45 16.62 16.34 17.02 876,422 16.667 -0.30%
2025-08-12 0 16.93 16.93 17.08 16.80 17.42 939,000 16,040,365 17.082 16.50 16.50 16.64 16.37 16.97 963,654 16.645 -2.03%
2025-08-11 0 17.28 17.26 17.28 17.20 18.10 1,020,000 18,085,875 17.731 16.84 16.82 16.84 16.76 17.64 1,046,780 17.278 -1.82%
2025-08-08 0 17.60 17.50 17.59 16.98 17.71 676,000 11,694,125 17.299 17.15 17.05 17.14 16.55 17.26 693,749 16.856 0.92%
2025-08-07 0 17.44 17.44 17.56 17.00 17.79 756,000 13,066,050 17.283 16.99 16.99 17.11 16.57 17.33 775,849 16.841 0.81%
2025-08-06 0 17.30 17.26 17.30 17.20 18.10 1,827,500 32,407,040 17.733 16.86 16.82 16.86 16.76 17.64 1,875,482 17.279 -1.31%
2025-08-05 0 17.53 17.53 17.57 16.67 18.00 2,455,500 42,780,420 17.422 17.08 17.08 17.12 16.24 17.54 2,519,970 16.977 3.97%
2025-08-04 0 16.86 16.80 16.86 15.93 17.00 1,222,500 20,235,370 16.552 16.43 16.37 16.43 15.52 16.57 1,254,597 16.129 4.33%
2025-08-01 0 16.16 16.16 16.26 16.10 16.96 939,500 15,347,510 16.336 15.75 15.75 15.84 15.69 16.53 964,167 15.918 -2.30%
2025-07-31 0 16.54 16.54 16.70 16.12 17.08 1,477,500 24,443,340 16.544 16.12 16.12 16.27 15.71 16.64 1,516,292 16.120 -2.71%
2025-07-30 0 17.00 16.98 17.00 15.56 17.10 2,588,000 42,865,500 16.563 16.57 16.55 16.57 15.16 16.66 2,655,949 16.139 5.85%
2025-07-29 0 16.06 16.06 16.10 15.84 16.48 1,684,000 27,087,400 16.085 15.65 15.65 15.69 15.43 16.06 1,728,214 15.674 -1.59%
2025-07-28 0 16.32 16.20 16.34 16.12 17.42 3,299,500 54,661,680 16.567 15.90 15.79 15.92 15.71 16.97 3,386,130 16.143 -4.11%
2025-07-25 0 17.02 17.02 17.04 14.76 18.38 27,444,500 463,292,700 16.881 16.58 16.58 16.60 14.38 17.91 28,165,066 16.449 15.31%
2025-07-24 0 14.76 14.70 14.76 13.80 14.88 2,068,000 29,629,910 14.328 14.38 14.32 14.38 13.45 14.50 2,122,296 13.961 6.49%
2025-07-23 0 13.86 13.78 13.86 13.50 14.06 888,900 12,301,746 13.839 13.51 13.43 13.51 13.15 13.70 912,238 13.485 0.87%
2025-07-22 0 13.74 13.66 13.74 13.50 13.74 843,500 11,474,010 13.603 13.39 13.31 13.39 13.15 13.39 865,646 13.255 1.48%
2025-07-21 0 13.54 13.52 13.58 13.40 13.78 1,186,600 16,084,490 13.555 13.19 13.17 13.23 13.06 13.43 1,217,755 13.208 -1.74%
2025-07-18 0 13.78 13.76 13.78 13.68 14.18 1,163,500 16,205,880 13.929 13.43 13.41 13.43 13.33 13.82 1,194,048 13.572 -1.29%
2025-07-17 0 13.96 13.92 13.96 13.70 14.88 4,491,500 63,248,110 14.082 13.60 13.56 13.60 13.35 14.50 4,609,426 13.721 -1.97%
2025-07-16 0 14.24 14.24 14.28 13.74 14.60 2,907,500 41,595,850 14.306 13.88 13.88 13.91 13.39 14.23 2,983,838 13.940 2.74%
2025-07-15 0 13.86 13.86 13.90 13.62 14.10 1,602,000 22,213,610 13.866 13.51 13.51 13.54 13.27 13.74 1,644,061 13.511 1.32%
2025-07-14 0 13.68 13.66 13.68 13.40 13.84 922,500 12,589,660 13.647 13.33 13.31 13.33 13.06 13.49 946,721 13.298 0.88%
2025-07-11 0 13.56 13.52 13.58 13.52 14.16 1,700,000 23,230,440 13.665 13.21 13.17 13.23 13.17 13.80 1,744,634 13.315 -2.02%
2025-07-10 0 13.84 13.70 13.84 13.38 14.18 3,045,000 41,836,590 13.739 13.49 13.35 13.49 13.04 13.82 3,124,948 13.388 -0.43%
2025-07-09 0 13.90 13.82 13.90 13.32 14.28 5,426,600 74,846,088 13.792 13.54 13.47 13.54 12.98 13.91 5,569,077 13.440 0.29%
2025-07-08 0 13.86 13.86 13.90 13.80 14.86 9,348,500 131,851,160 14.104 13.51 13.51 13.54 13.45 14.48 9,593,948 13.743 -5.07%
2025-07-07 0 14.60 14.58 14.60 13.02 14.66 18,775,210 262,760,679 13.995 14.23 14.21 14.23 12.69 14.28 19,268,160 13.637 11.62%
2025-07-04 0 13.08 13.06 13.08 12.70 13.60 6,135,000 80,900,290 13.187 12.75 12.73 12.75 12.38 13.25 6,296,077 12.849 2.03%
2025-07-03 0 12.82 12.78 12.82 12.56 14.30 8,157,620 108,388,739 13.287 12.49 12.45 12.49 12.24 13.93 8,371,801 12.947 0.16%
2025-07-02 0 12.80 12.80 12.82 11.70 13.30 20,072,500 243,385,500 12.125 12.47 12.47 12.49 11.40 12.96 20,599,511 11.815 1.43%
2025-06-30 0 12.62 12.60 12.62 11.48 13.24 12,529,010 154,007,089 12.292 12.30 12.28 12.30 11.19 12.90 12,857,964 11.978 6.77%
2025-06-27 0 11.82 11.82 11.90 11.52 12.60 8,529,800 101,770,074 11.931 11.52 11.52 11.60 11.23 12.28 8,753,753 11.626 0.17%
2025-06-26 0 11.80 11.80 11.82 11.10 15.18 26,707,500 342,299,130 12.817 11.50 11.50 11.52 10.82 14.79 27,408,716 12.489 5.73%
2025-06-25 0 11.16 11.14 11.16 10.66 11.20 1,952,500 21,415,880 10.968 10.87 10.85 10.87 10.39 10.91 2,003,764 10.688 3.72%
2025-06-24 0 10.76 10.74 10.76 10.30 10.90 1,879,000 20,114,770 10.705 10.48 10.47 10.48 10.04 10.62 1,928,334 10.431 3.86%
2025-06-23 0 10.36 10.34 10.36 10.00 10.36 1,157,500 11,728,304 10.132 10.09 10.08 10.09 9.744 10.09 1,187,891 9.8732 3.39%
2025-06-20 0 10.02 10.02 10.04 9.930 10.06 1,082,078 10,786,448 9.9683 9.764 9.764 9.783 9.676 9.803 1,110,488 9.7132 0.40%
2025-06-19 0 9.980 9.980 10.00 9.940 10.18 1,050,500 10,550,065 10.043 9.725 9.725 9.744 9.686 9.920 1,078,081 9.7860 -1.19%
2025-06-18 0 10.10 10.08 10.10 10.02 10.34 864,500 8,789,030 10.167 9.842 9.822 9.842 9.764 10.08 887,198 9.9065 -0.98%
2025-06-17 0 10.20 10.18 10.20 10.00 10.48 1,281,500 12,998,660 10.143 9.939 9.920 9.939 9.744 10.21 1,315,146 9.8838 -0.78%
2025-06-16 0 10.28 10.26 10.28 9.830 10.42 2,195,000 22,404,270 10.207 10.02 9.998 10.02 9.579 10.15 2,252,631 9.9458 4.37%
2025-06-13 0 9.850 9.850 9.900 9.750 10.18 1,483,000 14,684,150 9.9017 9.598 9.598 9.647 9.501 9.920 1,521,937 9.6483 -2.09%
2025-06-12 0 10.06 10.02 10.06 9.870 10.06 1,395,000 13,893,905 9.9598 9.803 9.764 9.803 9.617 9.803 1,431,626 9.7050 1.93%
2025-06-11 0 9.870 9.840 9.870 9.730 9.930 1,478,000 14,535,150 9.8343 9.617 9.588 9.617 9.481 9.676 1,516,805 9.5827 0.71%
2025-06-10 0 9.800 9.800 9.810 9.750 10.12 1,829,200 18,180,052 9.9388 9.549 9.549 9.559 9.501 9.861 1,877,226 9.6845 -0.10%
2025-06-09 0 9.810 9.770 9.810 9.720 9.870 1,553,500 15,202,475 9.7860 9.559 9.520 9.559 9.471 9.617 1,594,288 9.5356 1.13%
2025-06-06 0 9.700 9.680 9.700 9.650 9.930 1,229,000 11,979,425 9.7473 9.452 9.432 9.452 9.403 9.676 1,261,268 9.4979 -1.82%
2025-06-05 0 9.880 9.880 9.890 9.830 10.02 1,924,500 19,067,880 9.9080 9.627 9.627 9.637 9.579 9.764 1,975,028 9.6545 -1.40%
2025-06-04 0 10.02 10.00 10.02 9.820 10.16 2,100,400 21,008,470 10.002 9.764 9.744 9.764 9.569 9.900 2,155,547 9.7462 0.20%
2025-06-03 0 10.00 10.00 10.02 9.900 10.22 2,696,000 27,053,520 10.035 9.744 9.744 9.764 9.647 9.959 2,766,784 9.7780 -2.72%
2025-06-02 0 10.28 10.26 10.28 9.710 10.30 856,180 8,636,675 10.088 10.02 9.998 10.02 9.462 10.04 878,659 9.8294 5.87%
2025-05-30 0 9.710 9.700 9.710 9.630 10.20 3,481,134 34,196,654 9.8234 9.462 9.452 9.462 9.384 9.939 3,572,532 9.5721 -4.05%
2025-05-29 0 10.12 10.10 10.12 10.02 10.48 5,415,500 55,457,580 10.241 9.861 9.842 9.861 9.764 10.21 5,557,686 9.9785 0.80%
2025-05-28 0 10.04 10.00 10.04 9.960 10.98 12,018,000 123,491,740 10.276 9.783 9.744 9.783 9.705 10.70 12,333,537 10.013 -5.99%
2025-05-27 0 10.68 10.68 10.70 10.20 12.46 56,699,500 622,543,197 10.980 10.41 10.41 10.43 9.939 12.14 58,188,167 10.699

Webb-site Database - Powered By Linux Group

Back to top