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
2026-06-25 0 29.64 29.62 29.64 29.52 30.48 2,489,764 74,219,542 29.810 29.64 29.62 29.64 29.52 30.48 2,489,764 29.810 -1.53%
2026-06-24 0 30.10 30.06 30.10 29.64 31.08 2,532,528 76,941,078 30.381 30.10 30.06 30.10 29.64 31.08 2,532,528 30.381 0.33%
2026-06-23 0 30.00 29.98 30.00 29.80 30.62 5,590,748 168,648,690 30.166 30.00 29.98 30.00 29.80 30.62 5,590,748 30.166 2.95%
2026-06-22 0 29.14 29.14 29.20 28.46 29.98 3,720,845 108,058,431 29.041 29.14 29.14 29.20 28.46 29.98 3,720,845 29.041 -1.42%
2026-06-18 0 29.56 29.54 29.56 29.24 29.96 3,093,580 91,112,530 29.452 29.56 29.54 29.56 29.24 29.96 3,093,580 29.452 -1.47%
2026-06-17 0 30.00 29.98 30.00 29.60 31.78 5,021,998 151,560,361 30.179 30.00 29.98 30.00 29.60 31.78 5,021,998 30.179 -3.91%
2026-06-16 0 31.22 31.12 31.22 30.84 31.90 1,818,746 56,457,850 31.042 31.22 31.12 31.22 30.84 31.90 1,818,746 31.042 -0.83%
2026-06-15 0 31.48 31.38 31.48 31.24 32.20 1,836,557 57,900,394 31.527 31.48 31.38 31.48 31.24 32.20 1,836,557 31.527 -1.44%
2026-06-12 0 31.94 31.94 31.98 31.34 32.20 1,040,314 33,137,574 31.853 31.94 31.94 31.98 31.34 32.20 1,040,314 31.853 0.13%
2026-06-11 0 31.90 31.76 31.90 31.44 31.94 1,013,110 32,109,029 31.694 31.90 31.76 31.90 31.44 31.94 1,013,110 31.694 0.89%
2026-06-10 0 31.62 31.60 31.62 31.50 32.20 1,599,782 50,836,676 31.777 31.62 31.60 31.62 31.50 32.20 1,599,782 31.777 -0.44%
2026-06-09 0 31.76 31.76 31.78 30.54 32.28 4,474,062 141,530,858 31.634 31.76 31.76 31.78 30.54 32.28 4,474,062 31.634 1.79%
2026-06-08 0 31.20 31.20 31.22 30.22 31.24 2,964,875 91,514,694 30.866 31.20 31.20 31.22 30.22 31.24 2,964,875 30.866 2.16%
2026-06-05 0 30.54 30.52 30.54 30.22 31.02 1,970,958 60,361,903 30.626 30.54 30.52 30.54 30.22 31.02 1,970,958 30.626 0.33%
2026-06-04 0 30.44 30.42 30.44 30.34 30.90 1,261,653 38,526,552 30.537 30.44 30.42 30.44 30.34 30.90 1,261,653 30.537 -1.30%
2026-06-03 0 30.84 30.84 30.94 30.34 31.30 1,328,914 40,798,826 30.701 30.84 30.84 30.94 30.34 31.30 1,328,914 30.701 -1.15%
2026-06-02 0 31.20 31.20 31.22 31.20 32.12 2,896,918 91,833,588 31.700 31.20 31.20 31.22 31.20 32.12 2,896,918 31.700 -2.19%
2026-06-01 0 31.90 31.82 31.90 31.30 32.38 6,354,457 202,423,180 31.855 31.90 31.82 31.90 31.30 32.38 6,354,457 31.855 -2.21%
2026-05-29 0 32.62 32.32 32.62 31.20 32.62 3,951,705 127,039,411 32.148 32.62 32.32 32.62 31.20 32.62 3,951,705 32.148 3.03%
2026-05-28 0 31.66 31.62 31.66 30.88 31.94 4,699,456 148,347,897 31.567 31.66 31.62 31.66 30.88 31.94 4,699,456 31.567 2.13%
2026-05-27 0 31.00 30.98 31.00 30.10 31.86 6,041,426 186,209,233 30.822 31.00 30.98 31.00 30.10 31.86 6,041,426 30.822 -1.77%
2026-05-26 0 31.56 31.44 31.56 30.72 31.98 2,070,977 65,412,977 31.586 31.56 31.44 31.56 30.72 31.98 2,070,977 31.586 2.20%
2026-05-22 0 30.88 30.88 30.96 30.60 31.36 2,084,374 64,374,278 30.884 30.88 30.88 30.96 30.60 31.36 2,084,374 30.884 -0.13%
2026-05-21 0 30.92 30.84 31.02 30.60 31.58 3,326,773 102,839,035 30.913 30.92 30.84 31.02 30.60 31.58 3,326,773 30.913 -1.28%
2026-05-20 0 31.32 31.32 31.36 30.90 31.54 3,090,192 96,742,014 31.306 31.32 31.32 31.36 30.90 31.54 3,090,192 31.306 -0.13%
2026-05-19 0 31.36 31.36 31.50 31.32 32.38 2,226,339 70,394,575 31.619 31.36 31.36 31.50 31.32 32.38 2,226,339 31.619 -1.69%
2026-05-18 0 31.90 31.86 31.90 31.54 32.50 1,542,532 49,181,062 31.883 31.90 31.86 31.90 31.54 32.50 1,542,532 31.883 -1.60%
2026-05-15 0 32.42 32.40 32.42 32.10 32.90 1,978,407 64,006,918 32.353 32.42 32.40 32.42 32.10 32.90 1,978,407 32.353 -0.25%
2026-05-14 0 32.50 32.42 32.50 32.30 33.16 2,137,110 69,622,084 32.578 32.50 32.42 32.50 32.30 33.16 2,137,110 32.578 -1.22%
2026-05-13 0 32.90 32.78 32.90 32.42 33.44 2,710,670 88,892,526 32.794 32.90 32.78 32.90 32.42 33.44 2,710,670 32.794 -0.50%
2026-05-12 0 33.98 33.98 34.00 33.76 34.62 1,988,443 67,766,215 34.080 33.07 33.07 33.08 32.85 33.69 2,043,450 33.163 -0.64%
2026-05-11 0 34.20 34.20 34.24 33.54 34.54 2,397,687 81,630,785 34.046 33.28 33.28 33.32 32.64 33.61 2,464,015 33.129 0.29%
2026-05-08 0 34.10 33.96 34.10 33.94 34.74 840,948 28,813,115 34.263 33.18 33.05 33.18 33.03 33.80 864,211 33.340 -1.10%
2026-05-07 0 34.48 34.48 34.54 34.04 34.94 1,270,655 43,760,176 34.439 33.55 33.55 33.61 33.12 34.00 1,305,806 33.512 0.41%
2026-05-06 0 34.34 34.28 34.34 33.90 34.64 2,025,657 69,238,299 34.181 33.42 33.36 33.42 32.99 33.71 2,081,693 33.261 -0.29%
2026-05-05 0 34.44 34.28 34.44 34.10 34.88 310,079 10,679,075 34.440 33.51 33.36 33.51 33.18 33.94 318,657 33.513 -1.03%
2026-05-04 0 34.80 34.52 34.80 34.40 35.72 667,954 23,145,599 34.652 33.86 33.59 33.86 33.47 34.76 686,432 33.719 -0.57%
2026-04-30 0 35.00 35.00 35.02 34.54 36.50 2,912,211 102,168,855 35.083 34.06 34.06 34.08 33.61 35.52 2,992,772 34.139 -4.11%
2026-04-29 0 36.50 36.50 36.60 36.00 37.34 1,036,850 37,864,321 36.519 35.52 35.52 35.61 35.03 36.33 1,065,533 35.536 -0.54%
2026-04-28 0 36.70 36.52 36.70 36.04 37.24 1,105,601 40,490,625 36.623 35.71 35.54 35.71 35.07 36.24 1,136,186 35.637 0.38%
2026-04-27 0 36.56 36.56 36.66 35.80 36.78 884,269 32,061,337 36.257 35.58 35.58 35.67 34.84 35.79 908,731 35.281 1.16%
2026-04-24 0 36.14 36.06 36.14 35.82 36.40 1,760,056 63,631,041 36.153 35.17 35.09 35.17 34.86 35.42 1,808,745 35.180 0.11%
2026-04-23 0 36.10 36.00 36.10 35.78 36.32 322,770 11,659,308 36.123 35.13 35.03 35.13 34.82 35.34 331,699 35.150 -0.72%
2026-04-22 0 36.36 36.28 36.36 36.06 36.70 486,831 17,671,610 36.299 35.38 35.30 35.38 35.09 35.71 500,298 35.322 -1.46%
2026-04-21 0 36.90 36.90 36.92 36.40 37.78 1,167,053 43,256,165 37.064 35.91 35.91 35.93 35.42 36.76 1,199,338 36.067 -0.05%
2026-04-20 0 36.92 36.82 36.92 36.06 37.20 1,154,916 42,641,981 36.922 35.93 35.83 35.93 35.09 36.20 1,186,865 35.928 2.38%
2026-04-17 0 36.06 36.06 36.12 35.34 36.38 2,299,753 82,617,787 35.925 35.09 35.09 35.15 34.39 35.40 2,363,372 34.958 -0.88%
2026-04-16 0 36.38 36.36 36.50 36.28 36.90 708,938 25,946,872 36.600 35.40 35.38 35.52 35.30 35.91 728,550 35.614 -0.33%
2026-04-15 0 36.50 36.50 36.52 36.38 37.20 479,302 17,570,382 36.658 35.52 35.52 35.54 35.40 36.20 492,561 35.671 -0.82%
2026-04-14 0 36.80 36.74 36.82 36.54 37.32 1,551,880 57,201,457 36.860 35.81 35.75 35.83 35.56 36.32 1,594,810 35.867 -0.92%
2026-04-13 0 37.14 37.08 37.14 37.00 38.04 1,068,315 39,992,425 37.435 36.14 36.08 36.14 36.00 37.02 1,097,868 36.427 -1.80%
2026-04-10 0 37.82 37.80 37.82 37.24 37.96 1,055,193 39,811,532 37.729 36.80 36.78 36.80 36.24 36.94 1,084,383 36.714 1.01%
2026-04-09 0 37.44 37.40 37.44 36.94 37.78 3,050,992 113,661,468 37.254 36.43 36.39 36.43 35.95 36.76 3,135,393 36.251 -0.95%
2026-04-08 0 37.80 37.76 37.80 37.40 38.38 1,949,365 73,705,336 37.810 36.78 36.74 36.78 36.39 37.35 2,003,291 36.792 -0.89%
2026-04-02 0 38.14 38.14 38.16 37.14 38.30 2,286,100 86,713,855 37.931 37.11 37.11 37.13 36.14 37.27 2,349,341 36.910 2.09%
2026-04-01 0 37.36 37.34 37.36 36.60 37.50 2,343,833 87,169,742 37.191 36.35 36.33 36.35 35.61 36.49 2,408,671 36.190 2.24%
2026-03-31 0 36.54 36.42 36.54 36.02 37.42 5,356,603 195,959,675 36.583 35.56 35.44 35.56 35.05 36.41 5,504,784 35.598 -0.81%
2026-03-30 0 36.84 36.82 36.84 35.70 37.02 4,840,505 177,354,752 36.640 35.85 35.83 35.85 34.74 36.02 4,974,410 35.653 1.49%
2026-03-27 0 36.30 36.28 36.30 33.58 36.50 8,115,759 291,190,413 35.880 35.32 35.30 35.32 32.68 35.52 8,340,268 34.914 8.10%
2026-03-26 0 33.58 33.58 33.60 33.42 34.12 566,331 19,020,632 33.586 32.68 32.68 32.70 32.52 33.20 581,998 32.682 -1.58%
2026-03-25 0 34.12 34.08 34.12 33.60 34.46 936,967 31,822,558 33.963 33.20 33.16 33.20 32.70 33.53 962,887 33.049 0.00%
2026-03-24 0 34.12 34.00 34.12 33.68 34.60 1,685,475 57,272,276 33.980 33.20 33.08 33.20 32.77 33.67 1,732,101 33.065 1.55%
2026-03-23 0 33.60 33.60 33.64 33.22 34.30 1,937,963 65,095,997 33.590 32.70 32.70 32.73 32.33 33.38 1,991,574 32.686 -2.89%
2026-03-20 0 34.60 34.58 34.60 33.76 34.80 1,639,035 56,509,498 34.477 33.67 33.65 33.67 32.85 33.86 1,684,376 33.549 2.25%
2026-03-19 0 33.84 33.80 33.84 33.72 35.46 2,680,945 92,398,897 34.465 32.93 32.89 32.93 32.81 34.51 2,755,109 33.537 -4.68%
2026-03-18 0 35.50 35.46 35.50 35.10 36.30 2,172,437 77,310,406 35.587 34.54 34.51 34.54 34.16 35.32 2,232,534 34.629 -0.73%
2026-03-17 0 35.76 35.74 35.76 34.90 36.12 4,066,604 145,708,984 35.831 34.80 34.78 34.80 33.96 35.15 4,179,100 34.866 1.48%
2026-03-16 0 35.24 35.24 35.26 33.50 35.38 5,909,741 204,835,612 34.661 34.29 34.29 34.31 32.60 34.43 6,073,224 33.728 5.76%
2026-03-13 0 33.32 33.32 33.34 32.62 34.16 3,543,595 118,982,156 33.577 32.42 32.42 32.44 31.74 33.24 3,641,623 32.673 1.15%
2026-03-12 0 32.94 32.94 33.06 32.80 34.20 3,124,903 103,702,375 33.186 32.05 32.05 32.17 31.92 33.28 3,211,348 32.292 -3.68%
2026-03-11 0 34.20 34.16 34.20 33.82 34.78 933,753 31,857,508 34.118 33.28 33.24 33.28 32.91 33.84 959,584 33.199 -0.12%
2026-03-10 0 34.24 34.14 34.24 34.06 34.74 769,299 26,507,605 34.457 33.32 33.22 33.32 33.14 33.80 790,580 33.529 0.00%
2026-03-09 0 34.24 34.24 34.32 33.70 34.76 1,399,063 47,889,328 34.230 33.32 33.32 33.40 32.79 33.82 1,437,766 33.308 -0.23%
2026-03-06 0 34.32 34.30 34.32 33.24 34.68 3,547,548 121,884,988 34.358 33.40 33.38 33.40 32.35 33.75 3,645,685 33.433 1.54%
2026-03-05 0 33.80 33.80 33.82 32.88 34.18 2,009,644 67,904,530 33.789 32.89 32.89 32.91 31.99 33.26 2,065,237 32.880 2.80%
2026-03-04 0 32.88 32.78 32.88 32.60 33.50 1,294,824 42,717,156 32.991 31.99 31.90 31.99 31.72 32.60 1,330,643 32.103 -1.85%
2026-03-03 0 33.50 33.50 33.66 32.98 34.88 4,520,874 154,195,233 34.107 32.60 32.60 32.75 32.09 33.94 4,645,936 33.189 0.18%
2026-03-02 0 33.44 33.40 33.44 32.54 34.10 3,337,482 110,745,492 33.182 32.54 32.50 32.54 31.66 33.18 3,429,808 32.289 -1.01%
2026-02-27 0 33.78 33.66 33.78 33.46 34.32 1,631,430 55,203,119 33.837 32.87 32.75 32.87 32.56 33.40 1,676,561 32.926 -1.57%
2026-02-26 0 34.32 34.30 34.32 34.04 34.68 1,801,099 61,926,015 34.382 33.40 33.38 33.40 33.12 33.75 1,850,923 33.457 -1.38%
2026-02-25 0 34.80 34.78 34.80 34.66 35.40 2,302,592 80,355,707 34.898 33.86 33.84 33.86 33.73 34.45 2,366,289 33.959 -0.51%
2026-02-24 0 34.98 34.86 34.98 33.30 35.12 4,500,022 155,434,288 34.541 34.04 33.92 34.04 32.40 34.17 4,624,508 33.611 3.86%
2026-02-23 0 33.68 33.68 33.82 33.00 34.00 2,097,164 70,155,213 33.452 32.77 32.77 32.91 32.11 33.08 2,155,179 32.552 2.50%
2026-02-20 0 32.86 32.84 32.86 32.70 33.26 940,743 31,109,593 33.069 31.98 31.96 31.98 31.82 32.36 966,767 32.179 -1.38%
2026-02-16 0 33.32 33.18 33.32 32.38 33.46 262,167 8,690,625 33.149 32.42 32.29 32.42 31.51 32.56 269,419 32.257 1.15%
2026-02-13 0 32.94 32.92 32.94 32.38 33.62 2,475,573 81,841,239 33.060 32.05 32.03 32.05 31.51 32.71 2,544,056 32.170 -1.67%
2026-02-12 0 33.50 33.50 33.60 33.04 33.86 1,461,168 48,874,422 33.449 32.60 32.60 32.70 32.15 32.95 1,501,589 32.548 -0.06%
2026-02-11 0 33.52 33.34 33.52 32.76 33.68 1,336,910 44,522,715 33.303 32.62 32.44 32.62 31.88 32.77 1,373,893 32.406 1.45%
2026-02-10 0 33.04 33.02 33.04 33.02 33.88 2,025,457 67,453,706 33.303 32.15 32.13 32.15 32.13 32.97 2,081,488 32.406 -1.90%
2026-02-09 0 33.68 33.64 33.68 32.82 33.98 2,282,699 76,910,761 33.693 32.77 32.73 32.77 31.94 33.07 2,345,846 32.786 2.68%
2026-02-06 0 32.80 32.80 32.90 32.70 33.96 2,976,815 99,252,798 33.342 31.92 31.92 32.01 31.82 33.05 3,059,164 32.444 -1.38%
2026-02-05 0 33.26 33.26 33.30 31.50 33.54 11,904,957 394,241,616 33.116 32.36 32.36 32.40 30.65 32.64 12,234,288 32.224 5.59%
2026-02-04 0 31.50 31.50 31.56 30.80 31.80 3,592,118 113,131,867 31.495 30.65 30.65 30.71 29.97 30.94 3,691,488 30.647 -0.25%
2026-02-03 0 31.58 31.58 31.60 30.02 31.68 4,207,941 131,196,590 31.178 30.73 30.73 30.75 29.21 30.83 4,324,347 30.339 2.33%
2026-02-02 0 30.86 30.86 30.88 29.80 30.90 4,596,113 140,563,047 30.583 30.03 30.03 30.05 29.00 30.07 4,723,257 29.760 2.46%
2026-01-30 0 30.12 30.12 30.14 30.10 31.80 5,258,886 161,450,805 30.701 29.31 29.31 29.33 29.29 30.94 5,404,364 29.874 -5.64%
2026-01-29 0 31.92 31.92 31.96 30.42 32.16 4,503,913 142,298,188 31.594 31.06 31.06 31.10 29.60 31.29 4,628,506 30.744 3.57%
2026-01-28 0 30.82 30.80 30.90 30.78 31.66 3,004,451 93,431,763 31.098 29.99 29.97 30.07 29.95 30.81 3,087,564 30.261 -2.10%
2026-01-27 0 31.48 31.48 31.56 31.36 32.00 1,783,862 56,275,364 31.547 30.63 30.63 30.71 30.52 31.14 1,833,210 30.698 -0.76%
2026-01-26 0 31.72 31.72 31.74 31.46 32.24 2,519,624 80,016,537 31.757 30.87 30.87 30.89 30.61 31.37 2,589,325 30.902 -1.61%
2026-01-23 0 32.24 32.24 32.30 31.92 32.74 1,178,309 37,979,140 32.232 31.37 31.37 31.43 31.06 31.86 1,210,905 31.364 -0.56%
2026-01-22 0 32.42 32.42 32.50 32.42 33.02 812,160 26,509,122 32.640 31.55 31.55 31.63 31.55 32.13 834,627 31.762 -1.52%
2026-01-21 0 32.92 32.92 32.96 32.64 33.60 1,429,459 47,246,188 33.052 32.03 32.03 32.07 31.76 32.70 1,469,003 32.162 -0.54%
2026-01-20 0 33.10 33.10 33.18 32.38 33.62 2,206,779 73,248,132 33.192 32.21 32.21 32.29 31.51 32.71 2,267,826 32.299 1.78%
2026-01-19 0 32.52 32.50 32.52 32.26 32.86 1,376,529 44,828,856 32.567 31.64 31.63 31.64 31.39 31.98 1,414,608 31.690 -0.43%
2026-01-16 0 32.66 32.66 32.82 32.56 33.90 1,783,404 58,562,166 32.837 31.78 31.78 31.94 31.68 32.99 1,832,739 31.953 -2.51%
2026-01-15 0 33.50 33.42 33.50 33.18 34.12 3,629,192 122,531,454 33.763 32.60 32.52 32.60 32.29 33.20 3,729,588 32.854 0.30%
2026-01-14 0 33.40 33.34 33.40 32.72 33.66 3,753,676 125,205,448 33.355 32.50 32.44 32.50 31.84 32.75 3,857,515 32.458 2.08%
2026-01-13 0 32.72 32.60 32.72 32.40 33.50 2,337,590 77,021,371 32.949 31.84 31.72 31.84 31.53 32.60 2,402,256 32.062 3.11%
2026-01-09 0 32.06 32.06 32.14 31.84 33.00 5,100,733 163,825,243 32.118 30.88 30.88 30.96 30.67 31.78 5,295,799 30.935 -2.49%
2026-01-08 0 32.88 32.76 32.88 32.74 33.10 1,069,039 35,085,637 32.820 31.67 31.55 31.67 31.53 31.88 1,109,922 31.611 -1.14%
2026-01-07 0 33.26 33.20 33.26 32.78 33.62 842,814 28,026,820 33.254 32.03 31.98 32.03 31.57 32.38 875,046 32.029 1.16%
2026-01-06 0 32.88 32.86 32.90 32.66 32.98 1,139,094 37,381,827 32.817 31.67 31.65 31.69 31.46 31.77 1,182,656 31.608 0.31%
2026-01-05 0 32.78 32.70 32.78 32.02 33.02 1,978,210 64,669,016 32.691 31.57 31.50 31.57 30.84 31.80 2,053,862 31.487 1.17%
2025-12-31 0 32.40 32.40 32.54 32.38 32.84 548,540 17,825,263 32.496 31.21 31.21 31.34 31.19 31.63 569,518 31.299 -1.28%
2025-12-30 0 32.82 32.80 32.82 32.66 33.16 830,641 27,259,548 32.818 31.61 31.59 31.61 31.46 31.94 862,407 31.609 -0.30%
2025-12-29 0 32.92 32.90 32.92 32.72 33.50 1,184,316 39,054,402 32.976 31.71 31.69 31.71 31.51 32.27 1,229,608 31.762 -1.02%
2025-12-24 0 33.26 33.26 33.50 33.16 33.66 324,590 10,834,447 33.379 32.03 32.03 32.27 31.94 32.42 337,003 32.149 -1.25%
2025-12-23 0 33.68 33.64 33.70 33.44 33.90 994,473 33,481,247 33.667 32.44 32.40 32.46 32.21 32.65 1,032,504 32.427 -0.06%
2025-12-22 0 33.70 33.64 33.70 33.18 33.74 1,062,486 35,618,258 33.524 32.46 32.40 32.46 31.96 32.50 1,103,118 32.289 0.90%
2025-12-19 0 33.40 33.38 33.40 32.80 33.72 2,675,221 89,179,410 33.335 32.17 32.15 32.17 31.59 32.48 2,777,529 32.107 2.90%
2025-12-18 0 32.46 32.46 32.48 32.06 32.74 1,418,088 46,026,672 32.457 31.26 31.26 31.28 30.88 31.53 1,472,320 31.261 1.31%
2025-12-17 0 32.04 32.00 32.04 31.60 32.20 1,099,834 35,147,322 31.957 30.86 30.82 30.86 30.44 31.01 1,141,895 30.780 1.20%
2025-12-16 0 31.66 31.66 31.68 31.48 32.18 943,455 29,836,838 31.625 30.49 30.49 30.51 30.32 30.99 979,535 30.460 -0.75%
2025-12-15 0 31.90 31.80 31.90 31.58 32.38 1,037,909 33,252,828 32.038 30.72 30.63 30.72 30.42 31.19 1,077,602 30.858 0.44%
2025-12-12 0 31.76 31.74 31.76 31.52 31.88 746,535 23,652,722 31.683 30.59 30.57 30.59 30.36 30.71 775,085 30.516 0.51%
2025-12-11 0 31.60 31.60 31.64 31.40 31.80 1,416,632 44,651,381 31.519 30.44 30.44 30.47 30.24 30.63 1,470,808 30.358 -0.06%
2025-12-10 0 31.62 31.60 31.62 31.58 32.14 2,533,185 80,637,188 31.832 30.46 30.44 30.46 30.42 30.96 2,630,061 30.660 -1.62%
2025-12-09 0 32.14 32.00 32.14 31.90 32.60 2,428,553 78,086,810 32.154 30.96 30.82 30.96 30.72 31.40 2,521,428 30.969 1.13%
2025-12-08 0 31.78 31.78 31.82 31.68 32.06 1,037,400 32,999,491 31.810 30.61 30.61 30.65 30.51 30.88 1,077,073 30.638 -0.13%
2025-12-05 0 31.82 31.82 31.86 31.74 32.18 2,055,330 65,445,861 31.842 30.65 30.65 30.69 30.57 30.99 2,133,932 30.669 -0.93%
2025-12-04 0 32.12 32.10 32.12 31.84 32.26 970,037 31,073,624 32.033 30.94 30.92 30.94 30.67 31.07 1,007,134 30.854 -0.19%
2025-12-03 0 32.18 32.16 32.18 31.90 32.30 754,900 24,237,335 32.107 30.99 30.98 30.99 30.72 31.11 783,769 30.924 -0.31%
2025-12-02 0 32.28 32.26 32.28 32.12 32.40 679,395 21,910,229 32.250 31.09 31.07 31.09 30.94 31.21 705,377 31.062 -0.06%
2025-12-01 0 32.30 32.28 32.30 32.18 32.48 973,300 31,465,805 32.329 31.11 31.09 31.11 30.99 31.28 1,010,522 31.138 0.19%
2025-11-28 0 32.24 32.20 32.24 31.96 32.30 571,705 18,361,793 32.118 31.05 31.01 31.05 30.78 31.11 593,569 30.935 0.12%
2025-11-27 0 32.20 32.18 32.20 31.92 32.28 428,066 13,757,890 32.140 31.01 30.99 31.01 30.74 31.09 444,436 30.956 0.44%
2025-11-26 0 32.06 32.06 32.08 32.02 32.48 693,218 22,325,284 32.205 30.88 30.88 30.90 30.84 31.28 719,729 31.019 -0.62%
2025-11-25 0 32.26 32.22 32.28 32.00 32.34 780,110 25,094,772 32.168 31.07 31.03 31.09 30.82 31.15 809,944 30.983 0.62%
2025-11-24 0 32.06 32.04 32.06 32.00 32.78 1,432,586 46,041,179 32.139 30.88 30.86 30.88 30.82 31.57 1,487,372 30.955 -1.35%
2025-11-21 0 32.50 32.40 32.50 32.40 32.88 676,780 22,090,947 32.641 31.30 31.21 31.30 31.21 31.67 702,662 31.439 -1.63%
2025-11-20 0 33.04 32.98 33.04 32.60 33.06 1,077,437 35,452,232 32.904 31.82 31.77 31.82 31.40 31.84 1,118,641 31.692 1.04%
2025-11-19 0 32.70 32.70 32.78 32.68 33.10 776,744 25,460,411 32.778 31.50 31.50 31.57 31.48 31.88 806,449 31.571 -0.85%
2025-11-18 0 32.98 32.88 32.98 32.84 33.40 613,699 20,274,914 33.037 31.77 31.67 31.77 31.63 32.17 637,169 31.820 -0.84%
2025-11-17 0 33.26 33.18 33.26 32.90 33.38 547,318 18,127,869 33.121 32.03 31.96 32.03 31.69 32.15 568,249 31.901 -0.42%
2025-11-14 0 33.40 33.40 33.42 33.32 34.10 786,895 26,466,203 33.634 32.17 32.17 32.19 32.09 32.84 816,988 32.395 -1.07%
2025-11-13 0 33.76 33.66 33.76 33.06 33.90 1,043,403 34,995,522 33.540 32.52 32.42 32.52 31.84 32.65 1,083,306 32.304 0.54%
2025-11-12 0 33.58 33.50 33.60 33.14 33.68 1,003,465 33,612,422 33.496 32.34 32.27 32.36 31.92 32.44 1,041,840 32.263 0.96%
2025-11-11 0 33.26 33.26 33.36 33.22 33.94 610,200 20,367,408 33.378 32.03 32.03 32.13 32.00 32.69 633,536 32.149 -0.60%
2025-11-10 0 33.46 33.46 33.50 32.80 34.40 3,053,328 102,787,500 33.664 32.23 32.23 32.27 31.59 33.13 3,170,096 32.424 2.51%
2025-11-07 0 32.64 32.62 32.68 32.00 32.92 1,625,433 52,922,151 32.559 31.44 31.42 31.48 30.82 31.71 1,687,594 31.360 1.87%
2025-11-06 0 32.04 32.02 32.12 31.94 32.32 740,312 23,745,400 32.075 30.86 30.84 30.94 30.76 31.13 768,624 30.893 -1.60%
2025-11-05 0 32.56 32.00 32.56 31.74 32.56 856,434 27,410,531 32.005 31.36 30.82 31.36 30.57 31.36 889,186 30.827 1.75%
2025-11-04 0 32.00 32.00 32.02 31.88 32.52 644,961 20,722,120 32.129 30.82 30.82 30.84 30.71 31.32 669,626 30.946 -0.19%
2025-11-03 0 32.06 32.06 32.12 31.80 32.16 638,000 20,405,906 31.984 30.88 30.88 30.94 30.63 30.98 662,399 30.806 0.19%
2025-10-31 0 32.00 31.98 32.00 31.78 32.28 830,677 26,558,741 31.972 30.82 30.80 30.82 30.61 31.09 862,444 30.795 -0.31%
2025-10-30 0 32.10 32.10 32.12 31.70 32.62 1,695,267 54,297,531 32.029 30.92 30.92 30.94 30.53 31.42 1,760,099 30.849 -1.59%
2025-10-28 0 32.62 32.62 32.70 32.42 32.74 645,541 21,013,373 32.552 31.42 31.42 31.50 31.23 31.53 670,228 31.353 0.00%
2025-10-27 0 32.62 32.62 32.72 32.38 32.78 661,900 21,576,155 32.597 31.42 31.42 31.51 31.19 31.57 687,213 31.397 0.55%
2025-10-24 0 32.44 32.44 32.52 32.28 32.58 767,307 24,880,960 32.426 31.25 31.25 31.32 31.09 31.38 796,651 31.232 -0.12%
2025-10-23 0 32.48 32.40 32.48 32.24 32.60 320,582 10,396,323 32.430 31.28 31.21 31.28 31.05 31.40 332,842 31.235 -0.18%
2025-10-22 0 32.54 32.52 32.54 32.32 32.86 1,894,400 61,537,442 32.484 31.34 31.32 31.34 31.13 31.65 1,966,847 31.287 -0.73%
2025-10-21 0 32.78 32.76 32.78 32.66 33.00 976,365 32,021,506 32.797 31.57 31.55 31.57 31.46 31.78 1,013,704 31.589 -0.24%
2025-10-20 0 32.86 32.86 32.90 32.56 32.96 467,300 15,319,414 32.783 31.65 31.65 31.69 31.36 31.75 485,171 31.575 0.92%
2025-10-17 0 32.56 32.52 32.56 32.40 33.02 693,038 22,639,951 32.668 31.36 31.32 31.36 31.21 31.80 719,542 31.464 -0.43%
2025-10-16 0 32.70 32.66 32.70 32.46 32.94 677,432 22,166,648 32.722 31.50 31.46 31.50 31.26 31.73 703,339 31.516 -0.43%
2025-10-15 0 32.84 32.84 32.90 32.36 32.94 518,295 17,007,375 32.814 31.63 31.63 31.69 31.17 31.73 538,116 31.605 1.11%
2025-10-14 0 32.48 32.46 32.48 32.36 32.88 1,210,170 39,423,712 32.577 31.28 31.26 31.28 31.17 31.67 1,256,450 31.377 0.06%
2025-10-13 0 32.46 32.46 32.50 32.00 32.84 1,503,671 48,639,352 32.347 31.26 31.26 31.30 30.82 31.63 1,561,176 31.156 -0.92%
2025-10-10 0 32.76 32.76 32.90 32.68 33.20 1,049,975 34,604,986 32.958 31.55 31.55 31.69 31.48 31.98 1,090,129 31.744 -0.18%
2025-10-09 0 32.82 32.82 32.86 32.40 33.00 1,009,199 33,056,565 32.755 31.61 31.61 31.65 31.21 31.78 1,047,794 31.549 -0.06%
2025-10-08 0 32.84 32.84 32.88 32.40 32.86 408,283 13,333,547 32.658 31.63 31.63 31.67 31.21 31.65 423,897 31.455 0.61%
2025-10-06 0 32.64 32.64 32.68 32.48 33.20 452,834 14,764,867 32.606 31.44 31.44 31.48 31.28 31.98 470,152 31.404 -0.49%
2025-10-03 0 32.80 32.80 32.86 32.58 32.80 357,951 11,723,515 32.752 31.59 31.59 31.65 31.38 31.59 371,640 31.545 0.31%
2025-10-02 0 32.70 32.70 32.74 32.66 33.36 735,882 24,102,562 32.753 31.50 31.50 31.53 31.46 32.13 764,024 31.547 -1.98%
2025-09-30 0 33.36 33.24 33.36 32.82 33.44 1,542,199 51,271,141 33.246 32.13 32.02 32.13 31.61 32.21 1,601,177 32.021 1.40%
2025-09-29 0 32.90 32.90 33.02 32.66 33.04 1,259,966 41,439,275 32.889 31.69 31.69 31.80 31.46 31.82 1,308,151 31.678 0.73%
2025-09-26 0 32.66 32.64 32.66 32.40 32.80 1,196,124 39,026,230 32.627 31.46 31.44 31.46 31.21 31.59 1,241,867 31.425 1.11%
2025-09-25 0 32.30 32.30 32.34 32.22 32.90 2,560,041 83,171,195 32.488 31.11 31.11 31.15 31.03 31.69 2,657,944 31.292 -1.58%
2025-09-24 0 32.82 32.82 32.86 32.80 33.28 1,502,161 49,436,628 32.910 31.61 31.61 31.65 31.59 32.05 1,559,608 31.698 0.00%
2025-09-23 0 32.82 32.82 32.86 32.82 33.26 2,533,833 83,548,565 32.973 31.61 31.61 31.65 31.61 32.03 2,630,734 31.759 -0.55%
2025-09-22 0 33.00 33.00 33.04 33.00 33.44 1,461,269 48,397,465 33.120 31.78 31.78 31.82 31.78 32.21 1,517,152 31.900 -1.02%
2025-09-19 0 33.34 33.34 33.40 33.32 33.68 1,295,875 43,312,597 33.423 32.11 32.11 32.17 32.09 32.44 1,345,433 32.192 -0.48%
2025-09-18 0 33.50 33.50 33.54 33.40 34.04 1,924,603 64,834,868 33.687 32.27 32.27 32.30 32.17 32.79 1,998,205 32.447 -1.30%
2025-09-17 0 33.94 33.94 33.98 33.82 34.46 2,285,588 77,746,735 34.016 32.69 32.69 32.73 32.57 33.19 2,372,995 32.763 -1.51%
2025-09-16 0 34.46 34.42 34.46 34.30 34.78 858,481 29,613,412 34.495 33.19 33.15 33.19 33.04 33.50 891,312 33.225 0.42%
2025-09-15 0 34.60 34.60 34.64 34.50 34.86 828,109 28,679,248 34.632 33.05 33.05 33.09 32.96 33.30 866,920 33.082 -0.35%
2025-09-12 0 34.72 34.62 34.72 34.50 35.18 1,658,195 57,678,703 34.784 33.17 33.07 33.17 32.96 33.61 1,735,910 33.227 -0.46%
2025-09-11 0 34.88 34.88 34.96 34.72 35.06 797,650 27,809,994 34.865 33.32 33.32 33.39 33.17 33.49 835,034 33.304 -0.63%
2025-09-10 0 35.10 35.08 35.10 35.08 35.58 1,163,464 41,073,433 35.303 33.53 33.51 33.53 33.51 33.99 1,217,992 33.722 0.57%
2025-09-09 0 34.90 34.88 34.90 34.82 35.40 1,412,200 49,380,719 34.967 33.34 33.32 33.34 33.26 33.82 1,478,386 33.402 -0.23%
2025-09-08 0 34.98 34.98 35.04 34.48 35.34 2,027,839 71,109,766 35.067 33.41 33.41 33.47 32.94 33.76 2,122,878 33.497 1.27%
2025-09-05 0 34.54 34.54 34.64 34.46 34.70 1,182,659 40,881,486 34.567 32.99 32.99 33.09 32.92 33.15 1,238,087 33.020 0.23%
2025-09-04 0 34.46 34.46 34.56 34.14 34.82 2,113,010 72,729,620 34.420 32.92 32.92 33.01 32.61 33.26 2,212,041 32.879 -1.03%
2025-09-03 0 34.82 34.82 34.94 34.74 35.80 2,103,000 73,942,916 35.161 33.26 33.26 33.38 33.18 34.20 2,201,562 33.587 -2.30%
2025-09-02 0 35.64 35.60 35.64 34.82 35.70 2,426,550 85,910,195 35.404 34.04 34.01 34.04 33.26 34.10 2,540,276 33.819 1.83%
2025-09-01 0 35.00 34.92 35.00 34.88 35.96 2,870,566 101,312,526 35.294 33.43 33.36 33.43 33.32 34.35 3,005,101 33.714 -2.67%
2025-08-29 0 35.96 35.94 35.96 34.62 35.98 5,800,630 206,082,574 35.528 34.35 34.33 34.35 33.07 34.37 6,072,489 33.937 5.27%
2025-08-28 0 34.16 34.02 34.16 33.68 34.30 1,104,505 37,599,241 34.042 32.63 32.50 32.63 32.17 32.76 1,156,270 32.518 -0.29%
2025-08-27 0 34.26 34.16 34.26 34.10 35.00 1,365,941 47,216,020 34.567 32.73 32.63 32.73 32.57 33.43 1,429,959 33.019 -1.32%
2025-08-26 0 34.72 34.72 34.82 34.70 35.10 2,410,764 84,142,843 34.903 33.17 33.17 33.26 33.15 33.53 2,523,750 33.340 -0.57%
2025-08-25 0 34.92 34.92 34.96 34.26 35.04 3,745,127 130,078,531 34.733 33.36 33.36 33.39 32.73 33.47 3,920,651 33.178 2.05%
2025-08-22 0 34.22 34.22 34.24 33.88 34.58 2,624,434 89,586,564 34.136 32.69 32.69 32.71 32.36 33.03 2,747,434 32.607 -0.47%
2025-08-21 0 34.38 34.38 34.46 34.26 34.64 675,400 23,248,169 34.421 32.84 32.84 32.92 32.73 33.09 707,054 32.880 -0.35%
2025-08-20 0 34.50 34.48 34.50 34.14 34.56 795,747 27,339,534 34.357 32.96 32.94 32.96 32.61 33.01 833,041 32.819 0.00%
2025-08-19 0 34.50 34.42 34.50 34.08 34.66 1,511,450 52,061,149 34.445 32.96 32.88 32.96 32.55 33.11 1,582,287 32.902 0.47%
2025-08-18 0 34.34 34.24 34.34 33.68 34.40 1,555,319 53,038,719 34.102 32.80 32.71 32.80 32.17 32.86 1,628,212 32.575 1.84%
2025-08-15 0 33.72 33.72 33.76 33.44 33.96 873,695 29,442,767 33.699 32.21 32.21 32.25 31.94 32.44 914,643 32.190 0.42%
2025-08-14 0 33.58 33.58 33.60 33.40 34.40 2,148,873 72,922,448 33.935 32.08 32.08 32.10 31.90 32.86 2,249,585 32.416 -0.59%
2025-08-13 0 33.78 33.78 33.80 33.40 33.94 899,400 30,294,981 33.684 32.27 32.27 32.29 31.90 32.42 941,552 32.176 0.54%
2025-08-12 0 33.60 33.60 33.64 33.30 33.80 1,210,686 40,668,008 33.591 32.10 32.10 32.13 31.81 32.29 1,267,427 32.087 0.12%
2025-08-11 0 33.56 33.42 33.56 33.30 33.74 1,137,400 38,081,355 33.481 32.06 31.92 32.06 31.81 32.23 1,190,707 31.982 -0.47%
2025-08-08 0 33.72 33.66 33.72 33.40 34.00 1,055,730 35,642,688 33.761 32.21 32.15 32.21 31.90 32.48 1,105,209 32.250 1.26%
2025-08-07 0 33.30 33.30 33.42 33.20 33.68 2,712,235 90,587,827 33.400 31.81 31.81 31.92 31.71 32.17 2,839,350 31.904 0.06%
2025-08-06 0 33.28 33.26 33.28 33.04 33.48 2,127,970 70,605,683 33.180 31.79 31.77 31.79 31.56 31.98 2,227,702 31.694 -0.24%
2025-08-05 0 33.36 33.36 33.40 33.34 34.10 1,967,300 65,916,088 33.506 31.87 31.87 31.90 31.85 32.57 2,059,502 32.006 -1.71%
2025-08-04 0 33.94 33.94 33.96 33.54 34.28 775,701 26,264,496 33.859 32.42 32.42 32.44 32.04 32.75 812,056 32.343 -0.18%
2025-08-01 0 34.00 34.00 34.15 34.00 34.75 1,426,700 48,834,231 34.229 32.48 32.48 32.62 32.48 33.19 1,493,565 32.696 -0.58%
2025-07-31 0 34.20 34.20 34.30 34.10 35.50 3,559,480 123,393,883 34.666 32.67 32.67 32.76 32.57 33.91 3,726,303 33.114 -3.66%
2025-07-30 0 35.50 35.45 35.50 35.00 35.80 3,230,882 114,583,758 35.465 33.91 33.86 33.91 33.43 34.20 3,382,304 33.877 1.14%
2025-07-29 0 35.10 35.10 35.20 35.00 35.70 1,365,936 48,066,798 35.190 33.53 33.53 33.62 33.43 34.10 1,429,954 33.614 -0.85%
2025-07-28 0 35.40 35.40 35.45 35.30 36.10 1,541,571 54,881,694 35.601 33.82 33.82 33.86 33.72 34.48 1,613,820 34.007 -1.26%
2025-07-25 0 35.85 35.65 35.85 35.60 36.05 1,148,550 41,088,520 35.774 34.25 34.05 34.25 34.01 34.44 1,202,379 34.173 -0.28%
2025-07-24 0 35.95 35.90 35.95 35.20 36.05 2,322,737 82,994,047 35.731 34.34 34.29 34.34 33.62 34.44 2,431,597 34.131 2.13%
2025-07-23 0 35.20 35.20 35.35 35.20 36.05 2,281,800 81,252,235 35.609 33.62 33.62 33.77 33.62 34.44 2,388,742 34.015 -1.95%
2025-07-22 0 35.90 35.80 35.90 35.50 36.20 1,639,500 58,683,577 35.794 34.29 34.20 34.29 33.91 34.58 1,716,339 34.191 0.56%
2025-07-21 0 35.70 35.70 35.80 35.60 36.15 1,218,332 43,620,262 35.803 34.10 34.10 34.20 34.01 34.53 1,275,432 34.200 0.00%
2025-07-18 0 35.70 35.70 35.80 35.60 36.25 2,124,436 76,431,094 35.977 34.10 34.10 34.20 34.01 34.63 2,224,002 34.366 0.56%
2025-07-17 0 35.50 35.50 35.55 35.40 36.80 3,647,102 131,638,878 36.094 33.91 33.91 33.96 33.82 35.15 3,818,031 34.478 -2.47%
2025-07-16 0 36.40 36.35 36.40 36.25 36.55 2,369,404 86,139,002 36.355 34.77 34.72 34.77 34.63 34.91 2,480,451 34.727 0.28%
2025-07-15 0 36.30 36.30 36.35 36.25 36.35 1,742,680 63,272,621 36.308 34.67 34.67 34.72 34.63 34.72 1,824,355 34.682 -0.14%
2025-07-14 0 36.35 36.30 36.35 36.10 36.35 1,566,144 56,730,810 36.223 34.72 34.67 34.72 34.48 34.72 1,639,545 34.602 0.55%
2025-07-11 0 36.15 36.10 36.15 35.95 36.20 1,693,813 61,160,259 36.108 34.53 34.48 34.53 34.34 34.58 1,773,197 34.492 0.70%
2025-07-10 0 35.90 35.90 35.95 35.15 36.10 3,094,450 110,532,982 35.720 34.29 34.29 34.34 33.58 34.48 3,239,478 34.121 -0.28%
2025-07-09 0 36.00 36.00 36.05 35.70 36.10 1,564,800 56,184,772 35.905 34.39 34.39 34.44 34.10 34.48 1,638,138 34.298 0.00%
2025-07-08 0 36.00 36.00 36.05 35.70 36.25 1,504,188 54,195,152 36.030 34.39 34.39 34.44 34.10 34.63 1,574,685 34.417 0.70%
2025-07-07 0 35.75 35.65 35.75 34.80 35.75 2,346,700 82,349,097 35.091 34.15 34.05 34.15 33.24 34.15 2,456,683 33.520 2.44%
2025-07-04 0 34.90 34.80 34.90 34.50 35.00 2,304,200 79,936,270 34.692 33.34 33.24 33.34 32.96 33.43 2,412,191 33.138 0.29%
2025-07-03 0 34.80 34.80 34.85 34.70 35.10 2,033,029 70,992,342 34.920 33.24 33.24 33.29 33.15 33.53 2,128,311 33.356 -0.71%
2025-07-02 0 35.05 35.00 35.05 34.80 35.35 980,420 34,276,227 34.961 33.48 33.43 33.48 33.24 33.77 1,026,370 33.396 0.00%
2025-06-30 0 35.05 35.05 35.10 34.40 35.30 3,221,260 111,744,749 34.690 33.48 33.48 33.53 32.86 33.72 3,372,231 33.137 0.00%
2025-06-27 0 35.05 35.05 35.10 34.50 35.45 4,418,292 153,701,940 34.788 33.48 33.48 33.53 32.96 33.86 4,625,365 33.230 0.00%
2025-06-26 0 35.05 35.05 35.10 34.30 36.40 6,491,891 228,161,008 35.146 33.48 33.48 33.53 32.76 34.77 6,796,148 33.572 -3.44%
2025-06-25 0 36.30 36.30 36.35 35.25 36.60 6,234,575 225,999,698 36.249 34.67 34.67 34.72 33.67 34.96 6,526,772 34.627 -0.55%
2025-06-24 0 36.50 36.35 36.50 34.90 36.50 10,494,476 376,367,312 35.863 34.87 34.72 34.87 33.34 34.87 10,986,323 34.258 4.29%
2025-06-23 0 35.00 34.95 35.00 32.05 35.15 15,067,670 508,522,019 33.749 33.43 33.39 33.43 30.62 33.58 15,773,849 32.238 -2.10%
2025-06-20 0 35.75 35.75 35.80 35.75 36.70 13,820,454 499,916,842 36.172 34.15 34.15 34.20 34.15 35.06 14,468,180 34.553 -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 34.87 34.87 34.91 34.44 36.30 80,869,425 35.669

Webb-site Database - Powered By Linux Group

Back to top