Anjoy Foods Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02648  2025-07-04    
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
2026-03-24 0 71.80 71.80 72.00 69.35 73.00 464,965 33,243,899 71.498 71.80 71.80 72.00 69.35 73.00 464,965 71.498 2.06%
2026-03-23 0 70.35 69.75 70.35 68.50 71.90 751,075 52,715,198 70.186 70.35 69.75 70.35 68.50 71.90 751,075 70.186 1.22%
2026-03-20 0 69.50 69.50 70.00 69.35 71.35 295,203 20,720,746 70.192 69.50 69.50 70.00 69.35 71.35 295,203 70.192 -1.35%
2026-03-19 0 70.45 70.00 70.45 69.80 73.50 943,214 67,097,926 71.138 70.45 70.00 70.45 69.80 73.50 943,214 71.138 -2.29%
2026-03-18 0 72.10 72.10 72.30 71.50 74.50 104,959 7,572,309 72.145 72.10 72.10 72.30 71.50 74.50 104,959 72.145 -1.10%
2026-03-17 0 72.90 72.90 73.25 72.70 75.30 242,241 17,903,387 73.907 72.90 72.90 73.25 72.70 75.30 242,241 73.907 -1.88%
2026-03-16 0 74.30 74.15 74.30 72.90 75.25 244,226 18,058,258 73.941 74.30 74.15 74.30 72.90 75.25 244,226 73.941 1.30%
2026-03-13 0 73.35 73.35 74.05 73.15 76.35 840,042 62,617,604 74.541 73.35 73.35 74.05 73.15 76.35 840,042 74.541 -4.62%
2026-03-12 0 76.90 76.00 76.90 74.90 78.55 849,701 64,757,171 76.212 76.90 76.00 76.90 74.90 78.55 849,701 76.212 -1.41%
2026-03-11 0 78.00 77.30 78.00 77.25 80.25 378,577 29,658,004 78.341 78.00 77.30 78.00 77.25 80.25 378,577 78.341 0.06%
2026-03-10 0 77.95 77.55 77.95 75.50 78.40 449,832 34,832,058 77.434 77.95 77.55 77.95 75.50 78.40 449,832 77.433 3.18%
2026-03-09 0 75.55 75.10 75.80 72.00 76.35 645,231 48,204,804 74.709 75.55 75.10 75.80 72.00 76.35 645,231 74.709 0.94%
2026-03-06 0 74.85 74.70 74.85 74.05 76.90 1,097,962 82,216,778 74.881 74.85 74.70 74.85 74.05 76.90 1,097,962 74.881 -1.12%
2026-03-05 0 75.70 75.40 75.70 74.70 79.10 578,762 44,011,065 76.044 75.70 75.40 75.70 74.70 79.10 578,762 76.043 -2.95%
2026-03-04 0 78.00 77.05 78.00 74.90 78.00 549,094 42,098,574 76.669 78.00 77.05 78.00 74.90 78.00 549,094 76.669 0.65%
2026-03-03 0 77.50 77.50 78.00 76.80 81.55 861,995 67,544,636 78.359 77.50 77.50 78.00 76.80 81.55 861,995 78.359 -3.73%
2026-03-02 0 80.50 80.50 80.70 77.10 83.00 1,000,432 81,180,574 81.146 80.50 80.50 80.70 77.10 83.00 1,000,432 81.146 -0.31%
2026-02-27 0 80.75 78.60 80.75 80.75 86.35 1,808,323 152,058,614 84.088 80.75 78.60 80.75 80.75 86.35 1,808,323 84.088 -3.12%
2026-02-26 0 83.35 83.35 83.50 80.05 83.95 1,246,448 103,477,492 83.018 83.35 83.35 83.50 80.05 83.95 1,246,448 83.018 3.28%
2026-02-25 0 80.70 80.65 80.70 79.05 81.30 780,630 62,635,259 80.237 80.70 80.65 80.70 79.05 81.30 780,630 80.237 3.07%
2026-02-24 0 78.30 78.25 78.35 78.30 80.50 404,073 32,106,135 79.456 78.30 78.25 78.35 78.30 80.50 404,073 79.456 -2.49%
2026-02-23 0 80.30 79.75 80.30 78.10 80.30 80,409 6,418,778 79.827 80.30 79.75 80.30 78.10 80.30 80,409 79.827 3.75%
2026-02-20 0 77.40 77.40 77.70 77.20 78.70 86,527 6,732,716 77.811 77.40 77.40 77.70 77.20 78.70 86,527 77.811 -3.25%
2026-02-16 0 80.00 78.90 80.00 76.90 80.00 17,000 1,338,940 78.761 80.00 78.90 80.00 76.90 80.00 17,000 78.761 1.46%
2026-02-13 0 78.85 78.85 78.90 77.70 80.50 305,099 23,878,831 78.266 78.85 78.85 78.90 77.70 80.50 305,099 78.266 -0.82%
2026-02-12 0 79.50 79.45 80.00 77.60 80.10 298,486 23,665,943 79.287 79.50 79.45 80.00 77.60 80.10 298,486 79.287 -0.87%
2026-02-11 0 80.20 79.75 80.20 78.30 80.55 355,191 28,357,523 79.837 80.20 79.75 80.20 78.30 80.55 355,191 79.837 1.01%
2026-02-10 0 79.40 79.40 79.95 78.20 81.90 625,737 49,868,405 79.696 79.40 79.40 79.95 78.20 81.90 625,737 79.695 -1.67%
2026-02-09 0 80.75 80.70 80.75 77.80 80.80 682,321 54,275,015 79.545 80.75 80.70 80.75 77.80 80.80 682,321 79.545 2.02%
2026-02-06 0 79.15 79.15 79.25 76.60 80.80 1,473,706 117,410,540 79.670 79.15 79.15 79.25 76.60 80.80 1,473,706 79.670 1.93%
2026-02-05 0 77.65 77.65 78.00 77.05 79.95 454,715 35,840,525 78.820 77.65 77.65 78.00 77.05 79.95 454,715 78.820 -0.38%
2026-02-04 0 77.95 77.90 78.05 75.20 78.95 572,143 44,540,110 77.848 77.95 77.90 78.05 75.20 78.95 572,143 77.848 3.18%
2026-02-03 0 75.55 75.55 75.65 74.55 78.25 451,159 34,203,516 75.813 75.55 75.55 75.65 74.55 78.25 451,159 75.813 -1.95%
2026-02-02 0 77.05 77.05 77.35 75.00 78.30 581,621 44,850,421 77.113 77.05 77.05 77.35 75.00 78.30 581,621 77.113 0.59%
2026-01-30 0 76.60 76.55 77.15 76.55 79.25 219,038 16,918,119 77.238 76.60 76.55 77.15 76.55 79.25 219,038 77.238 -3.22%
2026-01-29 0 79.15 79.05 79.15 76.10 79.25 268,562 21,063,546 78.431 79.15 79.05 79.15 76.10 79.25 268,562 78.431 2.73%
2026-01-28 0 77.05 76.80 77.05 75.65 78.00 426,753 32,806,810 76.875 77.05 76.80 77.05 75.65 78.00 426,753 76.875 1.85%
2026-01-27 0 75.65 75.20 75.65 74.20 77.95 474,801 35,753,314 75.302 75.65 75.20 75.65 74.20 77.95 474,801 75.302 -1.82%
2026-01-26 0 77.05 76.90 77.10 73.80 77.40 415,361 31,468,326 75.761 77.05 76.90 77.10 73.80 77.40 415,361 75.761 1.58%
2026-01-23 0 75.85 75.85 76.30 75.55 79.00 315,877 24,145,491 76.440 75.85 75.85 76.30 75.55 79.00 315,877 76.440 -2.13%
2026-01-22 0 77.50 77.40 77.80 76.70 78.45 434,462 33,580,955 77.293 77.50 77.40 77.80 76.70 78.45 434,462 77.293 0.78%
2026-01-21 0 76.90 76.80 77.20 75.80 77.90 235,219 18,093,444 76.922 76.90 76.80 77.20 75.80 77.90 235,219 76.922 -0.97%
2026-01-20 0 77.65 77.65 77.95 74.25 78.20 473,870 36,601,317 77.239 77.65 77.65 77.95 74.25 78.20 473,870 77.239 2.44%
2026-01-19 0 75.80 75.80 76.00 71.10 76.90 883,294 66,058,668 74.787 75.80 75.80 76.00 71.10 76.90 883,294 74.787 4.84%
2026-01-16 0 72.30 71.85 72.30 71.00 75.20 930,674 67,921,565 72.981 72.30 71.85 72.30 71.00 75.20 930,674 72.981 -2.30%
2026-01-15 0 74.00 73.75 74.30 73.25 75.70 329,294 24,392,733 74.076 74.00 73.75 74.30 73.25 75.70 329,294 74.076 -0.40%
2026-01-14 0 74.30 73.95 74.00 71.00 74.70 662,834 48,815,810 73.647 74.30 73.95 74.00 71.00 74.70 662,834 73.647 3.34%
2026-01-13 0 71.90 71.90 72.15 71.55 75.00 550,200 40,219,472 73.100 71.90 71.90 72.15 71.55 75.00 550,200 73.100 1.99%
2026-01-09 0 70.50 70.50 70.90 70.15 73.15 1,207,400 86,432,656 71.586 70.50 70.50 70.90 70.15 73.15 1,207,400 71.586 0.79%
2026-01-08 0 69.95 69.90 70.00 66.60 71.95 1,336,700 93,408,720 69.880 69.95 69.90 70.00 66.60 71.95 1,336,700 69.880 2.87%
2026-01-07 0 68.00 68.00 68.55 67.70 69.85 344,700 23,656,062 68.628 68.00 68.00 68.55 67.70 69.85 344,700 68.628 -1.09%
2026-01-06 0 68.75 68.60 68.75 66.25 69.10 644,500 43,816,940 67.986 68.75 68.60 68.75 66.25 69.10 644,500 67.986 1.78%
2026-01-05 0 67.55 67.45 67.55 66.15 69.05 1,085,000 73,785,442 68.005 67.55 67.45 67.55 66.15 69.05 1,085,000 68.005 2.12%
2025-12-31 0 66.15 66.15 66.50 66.00 67.60 139,200 9,292,315 66.755 66.15 66.15 66.50 66.00 67.60 139,200 66.755 -0.68%
2025-12-30 0 66.60 66.60 66.80 66.35 68.90 569,500 38,271,485 67.202 66.60 66.60 66.80 66.35 68.90 569,500 67.202 -1.91%
2025-12-29 0 67.90 67.65 67.90 67.00 70.00 720,400 48,938,480 67.932 67.90 67.65 67.90 67.00 70.00 720,400 67.932 -0.22%
2025-12-24 0 68.05 68.05 68.40 67.90 70.00 215,400 14,722,069 68.348 68.05 68.05 68.40 67.90 70.00 215,400 68.348 -1.09%
2025-12-23 0 68.80 68.80 68.95 68.55 70.90 236,600 16,486,138 69.679 68.80 68.80 68.95 68.55 70.90 236,600 69.679 -1.71%
2025-12-22 0 70.00 69.75 70.00 67.60 70.15 445,300 30,684,800 68.908 70.00 69.75 70.00 67.60 70.15 445,300 68.908 2.04%
2025-12-19 0 68.60 68.55 68.60 68.60 71.00 712,000 49,702,737 69.807 68.60 68.55 68.60 68.60 71.00 712,000 69.807 -2.76%
2025-12-18 0 70.55 69.95 70.55 69.00 70.55 129,000 9,010,282 69.847 70.55 69.95 70.55 69.00 70.55 129,000 69.847 0.93%
2025-12-17 0 69.90 69.90 70.15 69.50 71.45 311,400 21,920,042 70.392 69.90 69.90 70.15 69.50 71.45 311,400 70.392 0.50%
2025-12-16 0 69.55 69.55 70.15 68.95 71.25 200,700 14,016,910 69.840 69.55 69.55 70.15 68.95 71.25 200,700 69.840 -0.64%
2025-12-15 0 70.00 70.00 70.15 69.25 71.10 177,400 12,401,445 69.907 70.00 70.00 70.15 69.25 71.10 177,400 69.907 -1.34%
2025-12-12 0 70.95 70.45 71.00 66.60 71.20 753,606 52,723,642 69.962 70.95 70.45 71.00 66.60 71.20 753,606 69.962 4.96%
2025-12-11 0 67.60 67.60 67.70 67.20 70.15 522,400 35,502,812 67.961 67.60 67.60 67.70 67.20 70.15 522,400 67.961 -3.01%
2025-12-10 0 69.70 69.40 69.70 68.80 70.85 402,300 27,951,306 69.479 69.70 69.40 69.70 68.80 70.85 402,300 69.479 0.80%
2025-12-09 0 69.15 69.15 69.40 69.05 70.75 420,300 29,236,410 69.561 69.15 69.15 69.40 69.05 70.75 420,300 69.561 -2.19%
2025-12-08 0 70.70 70.70 71.20 69.65 72.00 391,200 27,789,407 71.036 70.70 70.70 71.20 69.65 72.00 391,200 71.036 -0.21%
2025-12-05 0 70.85 70.85 71.00 69.25 73.00 655,500 46,334,775 70.686 70.85 70.85 71.00 69.25 73.00 655,500 70.686 -0.91%
2025-12-04 0 71.50 71.50 72.00 69.90 72.00 535,700 37,724,860 70.422 71.50 71.50 72.00 69.90 72.00 535,700 70.422 -0.42%
2025-12-03 0 71.80 71.80 72.05 71.60 74.90 461,000 33,488,100 72.642 71.80 71.80 72.05 71.60 74.90 461,000 72.642 -2.78%
2025-12-02 0 73.85 73.85 74.25 73.50 76.45 544,000 40,502,940 74.454 73.85 73.85 74.25 73.50 76.45 544,000 74.454 -3.27%
2025-12-01 0 76.35 76.05 76.35 71.00 77.75 605,300 46,215,448 76.351 76.35 76.05 76.35 71.00 77.75 605,300 76.351 4.45%
2025-11-28 0 73.10 73.05 73.10 70.00 73.35 488,100 35,332,845 72.389 73.10 73.05 73.10 70.00 73.35 488,100 72.389 3.32%
2025-11-27 0 70.75 70.10 70.75 70.00 72.55 249,400 17,782,520 71.301 70.75 70.10 70.75 70.00 72.55 249,400 71.301 -0.42%
2025-11-26 0 71.05 71.05 71.40 70.80 72.25 275,900 19,716,842 71.464 71.05 71.05 71.40 70.80 72.25 275,900 71.464 -0.21%
2025-11-25 0 71.20 71.20 71.60 68.50 72.85 1,049,100 74,651,205 71.157 71.20 71.20 71.60 68.50 72.85 1,049,100 71.157 4.48%
2025-11-24 0 68.15 68.15 68.30 66.75 68.45 315,700 21,282,576 67.414 68.15 68.15 68.30 66.75 68.45 315,700 67.414 1.72%
2025-11-21 0 67.00 67.00 67.20 66.85 69.30 611,000 41,379,415 67.724 67.00 67.00 67.20 66.85 69.30 611,000 67.724 -1.33%
2025-11-20 0 67.90 67.90 68.05 67.70 70.35 606,000 41,534,573 68.539 67.90 67.90 68.05 67.70 70.35 606,000 68.539 -3.07%
2025-11-19 0 70.05 70.00 70.65 67.50 70.90 662,400 46,062,485 69.539 70.05 70.00 70.65 67.50 70.90 662,400 69.539 3.78%
2025-11-18 0 67.50 67.50 68.00 66.40 69.35 627,700 42,259,100 67.324 67.50 67.50 68.00 66.40 69.35 627,700 67.324 -2.88%
2025-11-17 0 69.50 69.50 69.90 67.80 70.75 760,100 52,887,108 69.579 69.50 69.50 69.90 67.80 70.75 760,100 69.579 1.61%
2025-11-14 0 68.40 68.40 68.80 68.00 72.90 1,283,500 89,378,407 69.637 68.40 68.40 68.80 68.00 72.90 1,283,500 69.636 -4.34%
2025-11-13 0 71.50 71.35 71.50 70.00 73.20 1,087,580 77,808,036 71.542 71.50 71.35 71.50 70.00 73.20 1,087,580 71.542 1.27%
2025-11-12 0 70.60 70.60 70.85 67.50 73.50 2,019,401 144,808,083 71.708 70.60 70.60 70.85 67.50 73.50 2,019,401 71.708 4.67%
2025-11-11 0 67.45 67.45 67.50 66.45 68.10 531,175 35,721,992 67.251 67.45 67.45 67.50 66.45 68.10 531,175 67.251 -0.95%
2025-11-10 0 68.10 68.10 68.15 64.80 69.05 1,290,189 86,602,451 67.124 68.10 68.10 68.15 64.80 69.05 1,290,189 67.124 5.09%
2025-11-07 0 64.80 64.45 64.90 63.55 65.50 691,400 44,648,750 64.577 64.80 64.45 64.90 63.55 65.50 691,400 64.577 1.01%
2025-11-06 0 64.15 64.00 64.15 63.80 66.10 650,760 42,105,869 64.703 64.15 64.00 64.15 63.80 66.10 650,760 64.703 -3.24%
2025-11-05 0 66.30 65.20 66.30 63.50 67.50 1,149,250 75,725,540 65.891 66.30 65.20 66.30 63.50 67.50 1,149,250 65.891 2.79%
2025-11-04 0 64.50 64.35 64.50 63.70 65.85 441,200 28,445,846 64.474 64.50 64.35 64.50 63.70 65.85 441,200 64.474 -1.98%
2025-11-03 0 65.80 65.75 65.80 61.35 67.95 1,936,225 126,184,157 65.170 65.80 65.75 65.80 61.35 67.95 1,936,225 65.170 6.13%
2025-10-31 0 62.00 61.85 62.00 61.25 65.00 1,962,440 124,683,776 63.535 62.00 61.85 62.00 61.25 65.00 1,962,440 63.535 -0.08%
2025-10-30 0 62.05 62.05 62.10 59.25 63.00 2,492,940 153,701,196 61.655 62.05 62.05 62.10 59.25 63.00 2,492,940 61.655 7.54%
2025-10-28 0 57.70 57.65 57.70 57.45 58.10 222,100 12,816,035 57.704 57.70 57.65 57.70 57.45 58.10 222,100 57.704 -0.52%
2025-10-27 0 58.00 58.00 58.15 57.70 58.75 364,900 21,211,654 58.130 58.00 58.00 58.15 57.70 58.75 364,900 58.130 -0.94%
2025-10-24 0 58.55 58.40 58.60 58.05 58.65 175,400 10,246,600 58.419 58.55 58.40 58.60 58.05 58.65 175,400 58.418 -0.17%
2025-10-23 0 58.65 58.40 58.65 58.20 59.70 369,300 21,589,745 58.461 58.65 58.40 58.65 58.20 59.70 369,300 58.461 -1.26%
2025-10-22 0 59.40 59.25 59.40 58.90 60.15 431,900 25,751,397 59.624 59.40 59.25 59.40 58.90 60.15 431,900 59.624 0.76%
2025-10-21 0 58.95 58.70 58.95 58.25 59.40 595,800 34,927,810 58.623 58.95 58.70 58.95 58.25 59.40 595,800 58.623 -0.42%
2025-10-20 0 59.20 58.95 59.20 58.75 60.00 202,300 11,946,525 59.054 59.20 58.95 59.20 58.75 60.00 202,300 59.054 0.77%
2025-10-17 0 58.75 58.55 58.80 58.45 60.35 219,600 13,032,273 59.346 58.75 58.55 58.80 58.45 60.35 219,600 59.346 -2.41%
2025-10-16 0 60.20 60.00 60.10 58.80 60.30 531,500 31,840,575 59.907 60.20 60.00 60.10 58.80 60.30 531,500 59.907 2.03%
2025-10-15 0 59.00 58.70 59.00 57.60 59.25 497,000 29,170,804 58.694 59.00 58.70 59.00 57.60 59.25 497,000 58.694 1.72%
2025-10-14 0 58.00 57.70 58.00 57.50 58.35 306,300 17,726,784 57.874 58.00 57.70 58.00 57.50 58.35 306,300 57.874 -0.17%
2025-10-13 0 58.10 57.85 58.10 57.35 58.25 550,500 31,846,552 57.850 58.10 57.85 58.10 57.35 58.25 550,500 57.850 -0.34%
2025-10-10 0 58.30 58.20 58.30 57.65 58.65 432,447 25,182,441 58.232 58.30 58.20 58.30 57.65 58.65 432,447 58.232 1.13%
2025-10-09 0 57.65 57.65 57.75 57.65 58.95 310,900 18,144,376 58.361 57.65 57.65 57.75 57.65 58.95 310,900 58.361 0.44%
2025-10-08 0 57.40 57.40 57.50 57.30 58.00 87,800 5,051,015 57.529 57.40 57.40 57.50 57.30 58.00 87,800 57.529 -1.03%
2025-10-06 0 58.00 57.70 58.00 57.25 58.00 79,000 4,545,055 57.532 58.00 57.70 58.00 57.25 58.00 79,000 57.532 0.00%
2025-10-03 0 58.00 57.90 58.00 57.50 58.45 139,000 8,035,590 57.810 58.00 57.90 58.00 57.50 58.45 139,000 57.810 -0.77%
2025-10-02 0 58.45 58.35 58.45 57.80 60.90 231,900 13,604,663 58.666 58.45 58.35 58.45 57.80 60.90 231,900 58.666 -3.87%
2025-09-30 0 60.80 60.80 60.95 59.60 61.30 735,100 44,721,860 60.838 60.80 60.80 60.95 59.60 61.30 735,100 60.838 1.59%
2025-09-29 0 59.85 59.60 59.85 58.85 59.90 302,700 18,003,135 59.475 59.85 59.60 59.85 58.85 59.90 302,700 59.475 0.76%
2025-09-26 0 59.40 59.40 59.65 58.75 60.00 150,300 8,943,120 59.502 59.40 59.40 59.65 58.75 60.00 150,300 59.502 0.17%
2025-09-25 0 59.30 59.25 59.30 58.80 60.70 530,545 31,652,243 59.660 59.30 59.25 59.30 58.80 60.70 530,545 59.660 -2.39%
2025-09-24 0 60.75 60.55 60.75 60.15 61.15 324,600 19,656,875 60.557 60.75 60.55 60.75 60.15 61.15 324,600 60.557 -0.25%
2025-09-23 0 60.90 60.55 60.90 59.50 61.00 428,900 25,855,045 60.282 60.90 60.55 60.90 59.50 61.00 428,900 60.282 0.16%
2025-09-22 0 60.80 60.70 60.80 60.10 61.45 1,015,400 61,641,627 60.707 60.80 60.70 60.80 60.10 61.45 1,015,400 60.707 1.59%
2025-09-19 0 59.85 59.85 59.90 58.90 60.70 947,300 56,960,888 60.130 59.85 59.85 59.90 58.90 60.70 947,300 60.130 2.40%
2025-09-18 0 58.45 58.45 58.55 58.00 59.75 477,900 28,114,815 58.830 58.45 58.45 58.55 58.00 59.75 477,900 58.830 -0.68%
2025-09-17 0 58.85 58.85 59.00 57.60 59.00 661,100 38,526,215 58.276 58.85 58.85 59.00 57.60 59.00 661,100 58.276 0.68%
2025-09-16 0 58.45 58.45 58.55 57.75 59.10 670,400 39,126,320 58.363 58.45 58.45 58.55 57.75 59.10 670,400 58.363 -0.09%
2025-09-15 0 58.50 58.45 58.60 57.80 58.95 731,210 42,648,536 58.326 58.50 58.45 58.60 57.80 58.95 731,210 58.326 2.45%
2025-09-12 0 57.10 57.10 57.25 56.85 57.75 571,300 32,713,645 57.262 57.10 57.10 57.25 56.85 57.75 571,300 57.262 -0.70%
2025-09-11 0 57.50 57.50 57.70 57.10 57.75 313,000 17,976,645 57.433 57.50 57.50 57.70 57.10 57.75 313,000 57.433 -0.35%
2025-09-10 0 57.70 57.70 57.85 57.45 58.05 227,900 13,166,260 57.772 57.70 57.70 57.85 57.45 58.05 227,900 57.772 0.00%
2025-09-09 0 57.70 57.70 57.75 57.30 59.00 568,700 32,975,880 57.985 57.70 57.70 57.75 57.30 59.00 568,700 57.985 -2.12%
2025-09-08 0 58.95 58.85 58.95 58.20 59.35 272,000 16,002,165 58.832 58.95 58.85 58.95 58.20 59.35 272,000 58.831 1.31%
2025-09-05 0 59.75 59.75 60.10 58.70 60.20 396,600 23,705,205 59.771 58.19 58.19 58.53 57.16 58.63 407,253 58.208 0.25%
2025-09-04 0 59.60 59.55 59.65 57.90 60.00 723,800 42,781,935 59.107 58.04 57.99 58.09 56.39 58.43 743,242 57.561 2.76%
2025-09-03 0 58.00 57.95 58.00 58.00 59.00 316,300 18,444,700 58.314 56.48 56.43 56.48 56.48 57.46 324,796 56.789 -1.02%
2025-09-02 0 58.60 58.60 58.75 58.45 60.55 398,700 23,601,306 59.196 57.07 57.07 57.21 56.92 58.97 409,410 57.647 -2.09%
2025-09-01 0 59.85 59.75 59.95 59.10 60.60 416,300 24,924,290 59.871 58.28 58.19 58.38 57.55 59.01 427,483 58.305 0.67%
2025-08-29 0 59.45 59.45 59.60 59.35 60.35 209,500 12,510,675 59.717 57.89 57.89 58.04 57.80 58.77 215,128 58.155 -0.34%
2025-08-28 0 59.65 59.60 59.75 58.80 60.45 532,400 31,680,525 59.505 58.09 58.04 58.19 57.26 58.87 546,701 57.949 0.68%
2025-08-27 0 59.25 59.25 59.30 59.15 60.85 831,100 49,869,230 60.004 57.70 57.70 57.75 57.60 59.26 853,425 58.434 -2.55%
2025-08-26 0 60.80 60.55 60.80 60.35 61.80 1,602,400 97,454,430 60.818 59.21 58.97 59.21 58.77 60.18 1,645,443 59.227 -2.49%
2025-08-25 0 62.35 62.35 62.45 60.75 62.75 1,066,100 66,087,022 61.990 60.72 60.72 60.82 59.16 61.11 1,094,737 60.368 2.55%
2025-08-22 0 60.80 60.75 60.80 60.25 61.45 483,700 29,421,862 60.827 59.21 59.16 59.21 58.67 59.84 496,693 59.236 -0.25%
2025-08-21 0 60.95 60.95 61.20 60.80 61.35 424,700 25,933,412 61.063 59.36 59.36 59.60 59.21 59.75 436,108 59.466 -0.33%
2025-08-20 0 61.15 61.15 61.40 60.65 62.20 801,880 49,127,595 61.266 59.55 59.55 59.79 59.06 60.57 823,420 59.663 -0.41%
2025-08-19 0 61.40 61.40 61.45 60.65 62.80 765,000 47,192,072 61.689 59.79 59.79 59.84 59.06 61.16 785,549 60.075 1.24%
2025-08-18 0 60.65 60.60 60.80 60.50 61.80 1,287,700 78,672,417 61.095 59.06 59.01 59.21 58.92 60.18 1,322,290 59.497 0.00%
2025-08-15 0 60.65 60.40 60.65 60.15 60.75 295,000 17,834,129 60.455 59.06 58.82 59.06 58.58 59.16 302,924 58.873 0.33%
2025-08-14 0 60.45 60.45 60.50 60.05 61.10 505,600 30,691,055 60.702 58.87 58.87 58.92 58.48 59.50 519,181 59.114 0.42%
2025-08-13 0 60.20 60.15 60.20 60.00 60.35 316,800 19,072,230 60.203 58.63 58.58 58.63 58.43 58.77 325,310 58.628 -0.17%
2025-08-12 0 60.30 60.30 60.35 59.90 60.75 680,500 41,019,900 60.279 58.72 58.72 58.77 58.33 59.16 698,779 58.702 0.00%
2025-08-11 0 60.30 60.20 60.30 59.90 60.40 383,600 23,087,550 60.187 58.72 58.63 58.72 58.33 58.82 393,904 58.612 -0.08%
2025-08-08 0 60.35 60.15 60.35 59.45 60.40 414,200 24,857,190 60.013 58.77 58.58 58.77 57.89 58.82 425,326 58.443 0.50%
2025-08-07 0 60.05 59.95 60.05 59.25 60.30 469,300 28,007,468 59.679 58.48 58.38 58.48 57.70 58.72 481,906 58.118 1.35%
2025-08-06 0 59.25 59.25 59.50 59.10 60.50 762,900 45,526,751 59.676 57.70 57.70 57.94 57.55 58.92 783,393 58.115 -0.42%
2025-08-05 0 59.50 59.45 59.50 59.50 60.20 381,700 22,863,434 59.899 57.94 57.89 57.94 57.94 58.63 391,953 58.332 -0.83%
2025-08-04 0 60.00 60.00 60.05 59.65 61.00 543,700 32,749,170 60.234 58.43 58.43 58.48 58.09 59.40 558,305 58.658 -0.91%
2025-08-01 0 60.55 60.55 60.65 59.50 61.00 1,290,220 78,386,371 60.754 58.97 58.97 59.06 57.94 59.40 1,324,877 59.165 1.51%
2025-07-31 0 59.65 59.55 59.65 58.35 61.80 1,493,100 89,884,840 60.200 58.09 57.99 58.09 56.82 60.18 1,533,207 58.625 -0.33%
2025-07-30 0 59.85 59.85 60.00 59.65 60.20 695,200 41,729,557 60.025 58.28 58.28 58.43 58.09 58.63 713,874 58.455 -0.17%
2025-07-29 0 59.95 59.95 60.00 58.90 60.00 868,200 51,778,233 59.639 58.38 58.38 58.43 57.36 58.43 891,521 58.079 1.35%
2025-07-28 0 59.15 59.15 59.20 58.30 59.30 556,700 32,651,060 58.651 57.60 57.60 57.65 56.77 57.75 571,654 57.117 0.77%
2025-07-25 0 58.70 58.65 58.75 58.35 58.90 324,300 19,015,060 58.634 57.16 57.12 57.21 56.82 57.36 333,011 57.100 0.51%
2025-07-24 0 58.40 58.40 58.50 58.35 58.90 592,567 34,737,523 58.622 56.87 56.87 56.97 56.82 57.36 608,484 57.089 -0.51%
2025-07-23 0 58.70 58.60 58.70 58.35 59.15 351,703 20,699,556 58.855 57.16 57.07 57.16 56.82 57.60 361,150 57.316 0.34%
2025-07-22 0 58.50 58.50 58.60 57.90 58.90 576,200 33,678,845 58.450 56.97 56.97 57.07 56.39 57.36 591,678 56.921 0.34%
2025-07-21 0 58.30 58.20 58.30 57.80 58.70 321,100 18,685,302 58.192 56.77 56.68 56.77 56.29 57.16 329,725 56.669 0.26%
2025-07-18 0 58.15 58.15 58.20 57.65 58.45 446,600 25,947,203 58.099 56.63 56.63 56.68 56.14 56.92 458,596 56.580 0.95%
2025-07-17 0 57.60 57.60 57.70 57.40 58.30 486,300 28,071,575 57.725 56.09 56.09 56.19 55.90 56.77 499,363 56.215 -0.35%
2025-07-16 0 57.80 57.75 57.80 57.40 59.95 1,025,600 60,150,995 58.650 56.29 56.24 56.29 55.90 58.38 1,053,149 57.115 -1.11%
2025-07-15 0 58.45 58.45 58.65 58.45 59.75 760,100 44,686,297 58.790 56.92 56.92 57.12 56.92 58.19 780,518 57.252 -2.18%
2025-07-14 0 59.75 59.65 59.75 59.60 60.15 492,600 29,492,868 59.872 58.19 58.09 58.19 58.04 58.58 505,832 58.306 -0.50%
2025-07-11 0 60.05 60.00 60.05 58.65 60.25 1,436,800 86,080,277 59.911 58.48 58.43 58.48 57.12 58.67 1,475,395 58.344 2.65%
2025-07-10 0 58.50 58.50 58.55 58.20 58.85 485,800 28,398,992 58.458 56.97 56.97 57.02 56.68 57.31 498,849 56.929 -0.68%
2025-07-09 0 58.90 58.80 58.90 58.20 59.90 1,064,222 62,612,574 58.834 57.36 57.26 57.36 56.68 58.33 1,092,809 57.295 -1.67%
2025-07-08 0 59.90 59.75 59.90 59.45 60.25 926,500 55,505,630 59.909 58.33 58.19 58.33 57.89 58.67 951,387 58.342 -0.08%
2025-07-07 0 59.95 59.75 59.95 57.10 60.15 3,075,600 182,281,447 59.267 58.38 58.19 58.38 55.61 58.58 3,158,216 57.717 5.18%
2025-07-04 0 57.00 57.00 57.05 57.00 60.10 12,353,900 733,052,528 59.338 55.51 55.51 55.56 55.51 58.53 12,685,746 57.786

Webb-site Database - Powered By Linux Group

Back to top