Foshan Haitian Flavouring and Food Company Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03288  2025-06-19    
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
2026-02-04 0 31.50 31.50 31.56 30.80 31.80 3,592,118 113,131,867 31.495 31.50 31.50 31.56 30.80 31.80 3,592,118 31.494 -0.25%
2026-02-03 0 31.58 31.58 31.60 30.02 31.68 4,207,941 131,196,590 31.178 31.58 31.58 31.60 30.02 31.68 4,207,941 31.178 2.33%
2026-02-02 0 30.86 30.86 30.88 29.80 30.90 4,596,113 140,563,047 30.583 30.86 30.86 30.88 29.80 30.90 4,596,113 30.583 2.46%
2026-01-30 0 30.12 30.12 30.14 30.10 31.80 5,258,886 161,450,805 30.701 30.12 30.12 30.14 30.10 31.80 5,258,886 30.701 -5.64%
2026-01-29 0 31.92 31.92 31.96 30.42 32.16 4,503,913 142,298,188 31.594 31.92 31.92 31.96 30.42 32.16 4,503,913 31.594 3.57%
2026-01-28 0 30.82 30.80 30.90 30.78 31.66 3,004,451 93,431,763 31.098 30.82 30.80 30.90 30.78 31.66 3,004,451 31.098 -2.10%
2026-01-27 0 31.48 31.48 31.56 31.36 32.00 1,783,862 56,275,364 31.547 31.48 31.48 31.56 31.36 32.00 1,783,862 31.547 -0.76%
2026-01-26 0 31.72 31.72 31.74 31.46 32.24 2,519,624 80,016,537 31.757 31.72 31.72 31.74 31.46 32.24 2,519,624 31.757 -1.61%
2026-01-23 0 32.24 32.24 32.30 31.92 32.74 1,178,309 37,979,140 32.232 32.24 32.24 32.30 31.92 32.74 1,178,309 32.232 -0.56%
2026-01-22 0 32.42 32.42 32.50 32.42 33.02 812,160 26,509,122 32.640 32.42 32.42 32.50 32.42 33.02 812,160 32.640 -1.52%
2026-01-21 0 32.92 32.92 32.96 32.64 33.60 1,429,459 47,246,188 33.052 32.92 32.92 32.96 32.64 33.60 1,429,459 33.052 -0.54%
2026-01-20 0 33.10 33.10 33.18 32.38 33.62 2,206,779 73,248,132 33.192 33.10 33.10 33.18 32.38 33.62 2,206,779 33.192 1.78%
2026-01-19 0 32.52 32.50 32.52 32.26 32.86 1,376,529 44,828,856 32.567 32.52 32.50 32.52 32.26 32.86 1,376,529 32.567 -0.43%
2026-01-16 0 32.66 32.66 32.82 32.56 33.90 1,783,404 58,562,166 32.837 32.66 32.66 32.82 32.56 33.90 1,783,404 32.837 -2.51%
2026-01-15 0 33.50 33.42 33.50 33.18 34.12 3,629,192 122,531,454 33.763 33.50 33.42 33.50 33.18 34.12 3,629,192 33.763 0.30%
2026-01-14 0 33.40 33.34 33.40 32.72 33.66 3,753,676 125,205,448 33.355 33.40 33.34 33.40 32.72 33.66 3,753,676 33.355 2.08%
2026-01-13 0 32.72 32.60 32.72 32.40 33.50 2,337,590 77,021,371 32.949 32.72 32.60 32.72 32.40 33.50 2,337,590 32.949 3.11%
2026-01-09 0 32.06 32.06 32.14 31.84 33.00 5,100,733 163,825,243 32.118 31.73 31.73 31.81 31.52 32.66 5,153,243 31.791 -2.49%
2026-01-08 0 32.88 32.76 32.88 32.74 33.10 1,069,039 35,085,637 32.820 32.54 32.43 32.54 32.41 32.76 1,080,044 32.485 -1.14%
2026-01-07 0 33.26 33.20 33.26 32.78 33.62 842,814 28,026,820 33.254 32.92 32.86 32.92 32.45 33.28 851,490 32.915 1.16%
2026-01-06 0 32.88 32.86 32.90 32.66 32.98 1,139,094 37,381,827 32.817 32.54 32.53 32.56 32.33 32.64 1,150,821 32.483 0.31%
2026-01-05 0 32.78 32.70 32.78 32.02 33.02 1,978,210 64,669,016 32.691 32.45 32.37 32.45 31.69 32.68 1,998,575 32.358 1.17%
2025-12-31 0 32.40 32.40 32.54 32.38 32.84 548,540 17,825,263 32.496 32.07 32.07 32.21 32.05 32.51 554,187 32.165 -1.28%
2025-12-30 0 32.82 32.80 32.82 32.66 33.16 830,641 27,259,548 32.818 32.49 32.47 32.49 32.33 32.82 839,192 32.483 -0.30%
2025-12-29 0 32.92 32.90 32.92 32.72 33.50 1,184,316 39,054,402 32.976 32.58 32.56 32.58 32.39 33.16 1,196,508 32.640 -1.02%
2025-12-24 0 33.26 33.26 33.50 33.16 33.66 324,590 10,834,447 33.379 32.92 32.92 33.16 32.82 33.32 327,932 33.039 -1.25%
2025-12-23 0 33.68 33.64 33.70 33.44 33.90 994,473 33,481,247 33.667 33.34 33.30 33.36 33.10 33.55 1,004,711 33.324 -0.06%
2025-12-22 0 33.70 33.64 33.70 33.18 33.74 1,062,486 35,618,258 33.524 33.36 33.30 33.36 32.84 33.40 1,073,424 33.182 0.90%
2025-12-19 0 33.40 33.38 33.40 32.80 33.72 2,675,221 89,179,410 33.335 33.06 33.04 33.06 32.47 33.38 2,702,762 32.996 2.90%
2025-12-18 0 32.46 32.46 32.48 32.06 32.74 1,418,088 46,026,672 32.457 32.13 32.13 32.15 31.73 32.41 1,432,687 32.126 1.31%
2025-12-17 0 32.04 32.00 32.04 31.60 32.20 1,099,834 35,147,322 31.957 31.71 31.67 31.71 31.28 31.87 1,111,156 31.631 1.20%
2025-12-16 0 31.66 31.66 31.68 31.48 32.18 943,455 29,836,838 31.625 31.34 31.34 31.36 31.16 31.85 953,168 31.303 -0.75%
2025-12-15 0 31.90 31.80 31.90 31.58 32.38 1,037,909 33,252,828 32.038 31.57 31.48 31.57 31.26 32.05 1,048,594 31.712 0.44%
2025-12-12 0 31.76 31.74 31.76 31.52 31.88 746,535 23,652,722 31.683 31.44 31.42 31.44 31.20 31.56 754,220 31.360 0.51%
2025-12-11 0 31.60 31.60 31.64 31.40 31.80 1,416,632 44,651,381 31.519 31.28 31.28 31.32 31.08 31.48 1,431,216 31.198 -0.06%
2025-12-10 0 31.62 31.60 31.62 31.58 32.14 2,533,185 80,637,188 31.832 31.30 31.28 31.30 31.26 31.81 2,559,263 31.508 -1.62%
2025-12-09 0 32.14 32.00 32.14 31.90 32.60 2,428,553 78,086,810 32.154 31.81 31.67 31.81 31.57 32.27 2,453,554 31.826 1.13%
2025-12-08 0 31.78 31.78 31.82 31.68 32.06 1,037,400 32,999,491 31.810 31.46 31.46 31.50 31.36 31.73 1,048,080 31.486 -0.13%
2025-12-05 0 31.82 31.82 31.86 31.74 32.18 2,055,330 65,445,861 31.842 31.50 31.50 31.54 31.42 31.85 2,076,489 31.518 -0.93%
2025-12-04 0 32.12 32.10 32.12 31.84 32.26 970,037 31,073,624 32.033 31.79 31.77 31.79 31.52 31.93 980,023 31.707 -0.19%
2025-12-03 0 32.18 32.16 32.18 31.90 32.30 754,900 24,237,335 32.107 31.85 31.83 31.85 31.57 31.97 762,671 31.780 -0.31%
2025-12-02 0 32.28 32.26 32.28 32.12 32.40 679,395 21,910,229 32.250 31.95 31.93 31.95 31.79 32.07 686,389 31.921 -0.06%
2025-12-01 0 32.30 32.28 32.30 32.18 32.48 973,300 31,465,805 32.329 31.97 31.95 31.97 31.85 32.15 983,320 32.000 0.19%
2025-11-28 0 32.24 32.20 32.24 31.96 32.30 571,705 18,361,793 32.118 31.91 31.87 31.91 31.63 31.97 577,591 31.790 0.12%
2025-11-27 0 32.20 32.18 32.20 31.92 32.28 428,066 13,757,890 32.140 31.87 31.85 31.87 31.59 31.95 432,473 31.812 0.44%
2025-11-26 0 32.06 32.06 32.08 32.02 32.48 693,218 22,325,284 32.205 31.73 31.73 31.75 31.69 32.15 700,354 31.877 -0.62%
2025-11-25 0 32.26 32.22 32.28 32.00 32.34 780,110 25,094,772 32.168 31.93 31.89 31.95 31.67 32.01 788,141 31.840 0.62%
2025-11-24 0 32.06 32.04 32.06 32.00 32.78 1,432,586 46,041,179 32.139 31.73 31.71 31.73 31.67 32.45 1,447,334 31.811 -1.35%
2025-11-21 0 32.50 32.40 32.50 32.40 32.88 676,780 22,090,947 32.641 32.17 32.07 32.17 32.07 32.54 683,747 32.309 -1.63%
2025-11-20 0 33.04 32.98 33.04 32.60 33.06 1,077,437 35,452,232 32.904 32.70 32.64 32.70 32.27 32.72 1,088,529 32.569 1.04%
2025-11-19 0 32.70 32.70 32.78 32.68 33.10 776,744 25,460,411 32.778 32.37 32.37 32.45 32.35 32.76 784,740 32.444 -0.85%
2025-11-18 0 32.98 32.88 32.98 32.84 33.40 613,699 20,274,914 33.037 32.64 32.54 32.64 32.51 33.06 620,017 32.701 -0.84%
2025-11-17 0 33.26 33.18 33.26 32.90 33.38 547,318 18,127,869 33.121 32.92 32.84 32.92 32.56 33.04 552,952 32.784 -0.42%
2025-11-14 0 33.40 33.40 33.42 33.32 34.10 786,895 26,466,203 33.634 33.06 33.06 33.08 32.98 33.75 794,996 33.291 -1.07%
2025-11-13 0 33.76 33.66 33.76 33.06 33.90 1,043,403 34,995,522 33.540 33.42 33.32 33.42 32.72 33.55 1,054,144 33.198 0.54%
2025-11-12 0 33.58 33.50 33.60 33.14 33.68 1,003,465 33,612,422 33.496 33.24 33.16 33.26 32.80 33.34 1,013,795 33.155 0.96%
2025-11-11 0 33.26 33.26 33.36 33.22 33.94 610,200 20,367,408 33.378 32.92 32.92 33.02 32.88 33.59 616,482 33.038 -0.60%
2025-11-10 0 33.46 33.46 33.50 32.80 34.40 3,053,328 102,787,500 33.664 33.12 33.12 33.16 32.47 34.05 3,084,761 33.321 2.51%
2025-11-07 0 32.64 32.62 32.68 32.00 32.92 1,625,433 52,922,151 32.559 32.31 32.29 32.35 31.67 32.58 1,642,166 32.227 1.87%
2025-11-06 0 32.04 32.02 32.12 31.94 32.32 740,312 23,745,400 32.075 31.71 31.69 31.79 31.61 31.99 747,933 31.748 -1.60%
2025-11-05 0 32.56 32.00 32.56 31.74 32.56 856,434 27,410,531 32.005 32.23 31.67 32.23 31.42 32.23 865,251 31.679 1.75%
2025-11-04 0 32.00 32.00 32.02 31.88 32.52 644,961 20,722,120 32.129 31.67 31.67 31.69 31.56 32.19 651,601 31.802 -0.19%
2025-11-03 0 32.06 32.06 32.12 31.80 32.16 638,000 20,405,906 31.984 31.73 31.73 31.79 31.48 31.83 644,568 31.658 0.19%
2025-10-31 0 32.00 31.98 32.00 31.78 32.28 830,677 26,558,741 31.972 31.67 31.65 31.67 31.46 31.95 839,229 31.647 -0.31%
2025-10-30 0 32.10 32.10 32.12 31.70 32.62 1,695,267 54,297,531 32.029 31.77 31.77 31.79 31.38 32.29 1,712,719 31.703 -1.59%
2025-10-28 0 32.62 32.62 32.70 32.42 32.74 645,541 21,013,373 32.552 32.29 32.29 32.37 32.09 32.41 652,187 32.220 0.00%
2025-10-27 0 32.62 32.62 32.72 32.38 32.78 661,900 21,576,155 32.597 32.29 32.29 32.39 32.05 32.45 668,714 32.265 0.55%
2025-10-24 0 32.44 32.44 32.52 32.28 32.58 767,307 24,880,960 32.426 32.11 32.11 32.19 31.95 32.25 775,206 32.096 -0.12%
2025-10-23 0 32.48 32.40 32.48 32.24 32.60 320,582 10,396,323 32.430 32.15 32.07 32.15 31.91 32.27 323,882 32.099 -0.18%
2025-10-22 0 32.54 32.52 32.54 32.32 32.86 1,894,400 61,537,442 32.484 32.21 32.19 32.21 31.99 32.53 1,913,902 32.153 -0.73%
2025-10-21 0 32.78 32.76 32.78 32.66 33.00 976,365 32,021,506 32.797 32.45 32.43 32.45 32.33 32.66 986,416 32.462 -0.24%
2025-10-20 0 32.86 32.86 32.90 32.56 32.96 467,300 15,319,414 32.783 32.53 32.53 32.56 32.23 32.62 472,111 32.449 0.92%
2025-10-17 0 32.56 32.52 32.56 32.40 33.02 693,038 22,639,951 32.668 32.23 32.19 32.23 32.07 32.68 700,173 32.335 -0.43%
2025-10-16 0 32.70 32.66 32.70 32.46 32.94 677,432 22,166,648 32.722 32.37 32.33 32.37 32.13 32.60 684,406 32.388 -0.43%
2025-10-15 0 32.84 32.84 32.90 32.36 32.94 518,295 17,007,375 32.814 32.51 32.51 32.56 32.03 32.60 523,631 32.480 1.11%
2025-10-14 0 32.48 32.46 32.48 32.36 32.88 1,210,170 39,423,712 32.577 32.15 32.13 32.15 32.03 32.54 1,222,628 32.245 0.06%
2025-10-13 0 32.46 32.46 32.50 32.00 32.84 1,503,671 48,639,352 32.347 32.13 32.13 32.17 31.67 32.51 1,519,151 32.017 -0.92%
2025-10-10 0 32.76 32.76 32.90 32.68 33.20 1,049,975 34,604,986 32.958 32.43 32.43 32.56 32.35 32.86 1,060,784 32.622 -0.18%
2025-10-09 0 32.82 32.82 32.86 32.40 33.00 1,009,199 33,056,565 32.755 32.49 32.49 32.53 32.07 32.66 1,019,588 32.421 -0.06%
2025-10-08 0 32.84 32.84 32.88 32.40 32.86 408,283 13,333,547 32.658 32.51 32.51 32.54 32.07 32.53 412,486 32.325 0.61%
2025-10-06 0 32.64 32.64 32.68 32.48 33.20 452,834 14,764,867 32.606 32.31 32.31 32.35 32.15 32.86 457,496 32.273 -0.49%
2025-10-03 0 32.80 32.80 32.86 32.58 32.80 357,951 11,723,515 32.752 32.47 32.47 32.53 32.25 32.47 361,636 32.418 0.31%
2025-10-02 0 32.70 32.70 32.74 32.66 33.36 735,882 24,102,562 32.753 32.37 32.37 32.41 32.33 33.02 743,458 32.420 -1.98%
2025-09-30 0 33.36 33.24 33.36 32.82 33.44 1,542,199 51,271,141 33.246 33.02 32.90 33.02 32.49 33.10 1,558,075 32.907 1.40%
2025-09-29 0 32.90 32.90 33.02 32.66 33.04 1,259,966 41,439,275 32.889 32.56 32.56 32.68 32.33 32.70 1,272,937 32.554 0.73%
2025-09-26 0 32.66 32.64 32.66 32.40 32.80 1,196,124 39,026,230 32.627 32.33 32.31 32.33 32.07 32.47 1,208,438 32.295 1.11%
2025-09-25 0 32.30 32.30 32.34 32.22 32.90 2,560,041 83,171,195 32.488 31.97 31.97 32.01 31.89 32.56 2,586,396 32.157 -1.58%
2025-09-24 0 32.82 32.82 32.86 32.80 33.28 1,502,161 49,436,628 32.910 32.49 32.49 32.53 32.47 32.94 1,517,625 32.575 0.00%
2025-09-23 0 32.82 32.82 32.86 32.82 33.26 2,533,833 83,548,565 32.973 32.49 32.49 32.53 32.49 32.92 2,559,918 32.637 -0.55%
2025-09-22 0 33.00 33.00 33.04 33.00 33.44 1,461,269 48,397,465 33.120 32.66 32.66 32.70 32.66 33.10 1,476,312 32.783 -1.02%
2025-09-19 0 33.34 33.34 33.40 33.32 33.68 1,295,875 43,312,597 33.423 33.00 33.00 33.06 32.98 33.34 1,309,216 33.083 -0.48%
2025-09-18 0 33.50 33.50 33.54 33.40 34.04 1,924,603 64,834,868 33.687 33.16 33.16 33.20 33.06 33.69 1,944,416 33.344 -1.30%
2025-09-17 0 33.94 33.94 33.98 33.82 34.46 2,285,588 77,746,735 34.016 33.59 33.59 33.63 33.48 34.11 2,309,117 33.669 -1.51%
2025-09-16 0 34.46 34.42 34.46 34.30 34.78 858,481 29,613,412 34.495 34.11 34.07 34.11 33.95 34.43 867,319 34.144 0.42%
2025-09-15 0 34.60 34.60 34.64 34.50 34.86 828,109 28,679,248 34.632 33.97 33.97 34.00 33.87 34.22 843,584 33.997 -0.35%
2025-09-12 0 34.72 34.62 34.72 34.50 35.18 1,658,195 57,678,703 34.784 34.08 33.98 34.08 33.87 34.53 1,689,182 34.146 -0.46%
2025-09-11 0 34.88 34.88 34.96 34.72 35.06 797,650 27,809,994 34.865 34.24 34.24 34.32 34.08 34.42 812,556 34.225 -0.63%
2025-09-10 0 35.10 35.08 35.10 35.08 35.58 1,163,464 41,073,433 35.303 34.46 34.44 34.46 34.44 34.93 1,185,206 34.655 0.57%
2025-09-09 0 34.90 34.88 34.90 34.82 35.40 1,412,200 49,380,719 34.967 34.26 34.24 34.26 34.18 34.75 1,438,590 34.326 -0.23%
2025-09-08 0 34.98 34.98 35.04 34.48 35.34 2,027,839 71,109,766 35.067 34.34 34.34 34.40 33.85 34.69 2,065,733 34.424 1.27%
2025-09-05 0 34.54 34.54 34.64 34.46 34.70 1,182,659 40,881,486 34.567 33.91 33.91 34.00 33.83 34.06 1,204,759 33.933 0.23%
2025-09-04 0 34.46 34.46 34.56 34.14 34.82 2,113,010 72,729,620 34.420 33.83 33.83 33.93 33.51 34.18 2,152,496 33.789 -1.03%
2025-09-03 0 34.82 34.82 34.94 34.74 35.80 2,103,000 73,942,916 35.161 34.18 34.18 34.30 34.10 35.14 2,142,299 34.516 -2.30%
2025-09-02 0 35.64 35.60 35.64 34.82 35.70 2,426,550 85,910,195 35.404 34.99 34.95 34.99 34.18 35.05 2,471,895 34.755 1.83%
2025-09-01 0 35.00 34.92 35.00 34.88 35.96 2,870,566 101,312,526 35.294 34.36 34.28 34.36 34.24 35.30 2,924,208 34.646 -2.67%
2025-08-29 0 35.96 35.94 35.96 34.62 35.98 5,800,630 206,082,574 35.528 35.30 35.28 35.30 33.98 35.32 5,909,026 34.876 5.27%
2025-08-28 0 34.16 34.02 34.16 33.68 34.30 1,104,505 37,599,241 34.042 33.53 33.40 33.53 33.06 33.67 1,125,145 33.417 -0.29%
2025-08-27 0 34.26 34.16 34.26 34.10 35.00 1,365,941 47,216,020 34.567 33.63 33.53 33.63 33.47 34.36 1,391,466 33.933 -1.32%
2025-08-26 0 34.72 34.72 34.82 34.70 35.10 2,410,764 84,142,843 34.903 34.08 34.08 34.18 34.06 34.46 2,455,814 34.263 -0.57%
2025-08-25 0 34.92 34.92 34.96 34.26 35.04 3,745,127 130,078,531 34.733 34.28 34.28 34.32 33.63 34.40 3,815,112 34.096 2.05%
2025-08-22 0 34.22 34.22 34.24 33.88 34.58 2,624,434 89,586,564 34.136 33.59 33.59 33.61 33.26 33.95 2,673,477 33.509 -0.47%
2025-08-21 0 34.38 34.38 34.46 34.26 34.64 675,400 23,248,169 34.421 33.75 33.75 33.83 33.63 34.00 688,021 33.790 -0.35%
2025-08-20 0 34.50 34.48 34.50 34.14 34.56 795,747 27,339,534 34.357 33.87 33.85 33.87 33.51 33.93 810,617 33.727 0.00%
2025-08-19 0 34.50 34.42 34.50 34.08 34.66 1,511,450 52,061,149 34.445 33.87 33.79 33.87 33.45 34.02 1,539,694 33.813 0.47%
2025-08-18 0 34.34 34.24 34.34 33.68 34.40 1,555,319 53,038,719 34.102 33.71 33.61 33.71 33.06 33.77 1,584,383 33.476 1.84%
2025-08-15 0 33.72 33.72 33.76 33.44 33.96 873,695 29,442,767 33.699 33.10 33.10 33.14 32.83 33.34 890,022 33.081 0.42%
2025-08-14 0 33.58 33.58 33.60 33.40 34.40 2,148,873 72,922,448 33.935 32.96 32.96 32.98 32.79 33.77 2,189,029 33.313 -0.59%
2025-08-13 0 33.78 33.78 33.80 33.40 33.94 899,400 30,294,981 33.684 33.16 33.16 33.18 32.79 33.32 916,207 33.066 0.54%
2025-08-12 0 33.60 33.60 33.64 33.30 33.80 1,210,686 40,668,008 33.591 32.98 32.98 33.02 32.69 33.18 1,233,310 32.975 0.12%
2025-08-11 0 33.56 33.42 33.56 33.30 33.74 1,137,400 38,081,355 33.481 32.94 32.81 32.94 32.69 33.12 1,158,655 32.867 -0.47%
2025-08-08 0 33.72 33.66 33.72 33.40 34.00 1,055,730 35,642,688 33.761 33.10 33.04 33.10 32.79 33.38 1,075,458 33.142 1.26%
2025-08-07 0 33.30 33.30 33.42 33.20 33.68 2,712,235 90,587,827 33.400 32.69 32.69 32.81 32.59 33.06 2,762,918 32.787 0.06%
2025-08-06 0 33.28 33.26 33.28 33.04 33.48 2,127,970 70,605,683 33.180 32.67 32.65 32.67 32.43 32.87 2,167,735 32.571 -0.24%
2025-08-05 0 33.36 33.36 33.40 33.34 34.10 1,967,300 65,916,088 33.506 32.75 32.75 32.79 32.73 33.47 2,004,063 32.891 -1.71%
2025-08-04 0 33.94 33.94 33.96 33.54 34.28 775,701 26,264,496 33.859 33.32 33.32 33.34 32.92 33.65 790,196 33.238 -0.18%
2025-08-01 0 34.00 34.00 34.15 34.00 34.75 1,426,700 48,834,231 34.229 33.38 33.38 33.52 33.38 34.11 1,453,361 33.601 -0.58%
2025-07-31 0 34.20 34.20 34.30 34.10 35.50 3,559,480 123,393,883 34.666 33.57 33.57 33.67 33.47 34.85 3,625,996 34.030 -3.66%
2025-07-30 0 35.50 35.45 35.50 35.00 35.80 3,230,882 114,583,758 35.465 34.85 34.80 34.85 34.36 35.14 3,291,257 34.815 1.14%
2025-07-29 0 35.10 35.10 35.20 35.00 35.70 1,365,936 48,066,798 35.190 34.46 34.46 34.55 34.36 35.05 1,391,461 34.544 -0.85%
2025-07-28 0 35.40 35.40 35.45 35.30 36.10 1,541,571 54,881,694 35.601 34.75 34.75 34.80 34.65 35.44 1,570,378 34.948 -1.26%
2025-07-25 0 35.85 35.65 35.85 35.60 36.05 1,148,550 41,088,520 35.774 35.19 35.00 35.19 34.95 35.39 1,170,013 35.118 -0.28%
2025-07-24 0 35.95 35.90 35.95 35.20 36.05 2,322,737 82,994,047 35.731 35.29 35.24 35.29 34.55 35.39 2,366,142 35.076 2.13%
2025-07-23 0 35.20 35.20 35.35 35.20 36.05 2,281,800 81,252,235 35.609 34.55 34.55 34.70 34.55 35.39 2,324,440 34.956 -1.95%
2025-07-22 0 35.90 35.80 35.90 35.50 36.20 1,639,500 58,683,577 35.794 35.24 35.14 35.24 34.85 35.54 1,670,137 35.137 0.56%
2025-07-21 0 35.70 35.70 35.80 35.60 36.15 1,218,332 43,620,262 35.803 35.05 35.05 35.14 34.95 35.49 1,241,099 35.146 0.00%
2025-07-18 0 35.70 35.70 35.80 35.60 36.25 2,124,436 76,431,094 35.977 35.05 35.05 35.14 34.95 35.59 2,164,135 35.317 0.56%
2025-07-17 0 35.50 35.50 35.55 35.40 36.80 3,647,102 131,638,878 36.094 34.85 34.85 34.90 34.75 36.12 3,715,255 35.432 -2.47%
2025-07-16 0 36.40 36.35 36.40 36.25 36.55 2,369,404 86,139,002 36.355 35.73 35.68 35.73 35.59 35.88 2,413,681 35.688 0.28%
2025-07-15 0 36.30 36.30 36.35 36.25 36.35 1,742,680 63,272,621 36.308 35.63 35.63 35.68 35.59 35.68 1,775,245 35.642 -0.14%
2025-07-14 0 36.35 36.30 36.35 36.10 36.35 1,566,144 56,730,810 36.223 35.68 35.63 35.68 35.44 35.68 1,595,410 35.559 0.55%
2025-07-11 0 36.15 36.10 36.15 35.95 36.20 1,693,813 61,160,259 36.108 35.49 35.44 35.49 35.29 35.54 1,725,465 35.446 0.70%
2025-07-10 0 35.90 35.90 35.95 35.15 36.10 3,094,450 110,532,982 35.720 35.24 35.24 35.29 34.51 35.44 3,152,276 35.065 -0.28%
2025-07-09 0 36.00 36.00 36.05 35.70 36.10 1,564,800 56,184,772 35.905 35.34 35.34 35.39 35.05 35.44 1,594,041 35.247 0.00%
2025-07-08 0 36.00 36.00 36.05 35.70 36.25 1,504,188 54,195,152 36.030 35.34 35.34 35.39 35.05 35.59 1,532,297 35.369 0.70%
2025-07-07 0 35.75 35.65 35.75 34.80 35.75 2,346,700 82,349,097 35.091 35.09 35.00 35.09 34.16 35.09 2,390,553 34.448 2.44%
2025-07-04 0 34.90 34.80 34.90 34.50 35.00 2,304,200 79,936,270 34.692 34.26 34.16 34.26 33.87 34.36 2,347,258 34.055 0.29%
2025-07-03 0 34.80 34.80 34.85 34.70 35.10 2,033,029 70,992,342 34.920 34.16 34.16 34.21 34.06 34.46 2,071,020 34.279 -0.71%
2025-07-02 0 35.05 35.00 35.05 34.80 35.35 980,420 34,276,227 34.961 34.41 34.36 34.41 34.16 34.70 998,741 34.319 0.00%
2025-06-30 0 35.05 35.05 35.10 34.40 35.30 3,221,260 111,744,749 34.690 34.41 34.41 34.46 33.77 34.65 3,281,455 34.053 0.00%
2025-06-27 0 35.05 35.05 35.10 34.50 35.45 4,418,292 153,701,940 34.788 34.41 34.41 34.46 33.87 34.80 4,500,856 34.149 0.00%
2025-06-26 0 35.05 35.05 35.10 34.30 36.40 6,491,891 228,161,008 35.146 34.41 34.41 34.46 33.67 35.73 6,613,204 34.501 -3.44%
2025-06-25 0 36.30 36.30 36.35 35.25 36.60 6,234,575 225,999,698 36.249 35.63 35.63 35.68 34.60 35.93 6,351,080 35.584 -0.55%
2025-06-24 0 36.50 36.35 36.50 34.90 36.50 10,494,476 376,367,312 35.863 35.83 35.68 35.83 34.26 35.83 10,690,585 35.205 4.29%
2025-06-23 0 35.00 34.95 35.00 32.05 35.15 15,067,670 508,522,019 33.749 34.36 34.31 34.36 31.46 34.51 15,349,238 33.130 -2.10%
2025-06-20 0 35.75 35.75 35.80 35.75 36.70 13,820,454 499,916,842 36.172 35.09 35.09 35.14 35.09 36.03 14,078,716 35.509 -2.05%
2025-06-19 0 36.50 36.50 36.55 36.05 38.00 77,248,982 2,884,542,915 37.341 35.83 35.83 35.88 35.39 37.30 78,692,528 36.656

Webb-site Database - Powered By Linux Group

Back to top