Wuhan Dazhong Dental Medical Co., Ltd.: H HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02651	2025-07-09			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-06-26	0	13.80	13.68	13.90	13.66	14.10	13,700	188,155	13.734	13.80	13.68	13.90	13.66	14.10	13,700	13.734	-2.68%
2026-06-25	0	14.18	13.85	14.20	12.00	14.30	179,700	2,424,086	13.490	14.18	13.85	14.20	12.00	14.30	179,700	13.490	18.17%
2026-06-24	0	12.00	12.00	12.26	11.99	12.00	24,100	289,179	11.999	12.00	12.00	12.26	11.99	12.00	24,100	11.999	0.00%
2026-06-23	0	12.00	11.80	12.00	12.00	12.00	200	2,399	11.995	12.00	11.80	12.00	12.00	12.00	200	11.995	0.00%
2026-06-22	0	12.00	12.00	12.50	12.00	12.40	27,500	332,691	12.098	12.00	12.00	12.50	12.00	12.40	27,500	12.098	0.00%
2026-06-18	0	12.00	11.81	12.00	11.80	12.48	169,500	2,033,778	11.999	12.00	11.81	12.00	11.80	12.48	169,500	11.999	-3.85%
2026-06-17	0	12.48	12.03	12.48	12.05	12.49	2,500	31,042	12.417	12.48	12.03	12.48	12.05	12.49	2,500	12.417	0.08%
2026-06-16	0	12.47	12.00	12.47	10.84	12.51	17,400	205,439	11.807	12.47	12.00	12.47	10.84	12.51	17,400	11.807	2.21%
2026-06-15	0	12.20	11.60	12.27	12.20	12.22	143,400	1,749,495	12.200	12.20	11.60	12.27	12.20	12.22	143,400	12.200	-0.49%
2026-06-12	0	12.26	12.22	12.57	12.20	12.46	52,500	641,118	12.212	12.26	12.22	12.57	12.20	12.46	52,500	12.212	-1.76%
2026-06-11	0	12.48	12.18	12.48	12.25	12.51	3,600	44,805	12.446	12.48	12.18	12.48	12.25	12.51	3,600	12.446	2.21%
2026-06-10	0	12.21	12.20	12.22	12.21	12.23	2,800	34,221	12.222	12.21	12.20	12.22	12.21	12.23	2,800	12.222	-0.57%
2026-06-09	0	12.28	12.18	12.28	12.15	12.28	54,900	671,244	12.227	12.28	12.18	12.28	12.15	12.28	54,900	12.227	-0.08%
2026-06-08	0	12.29	12.24	12.40	12.20	12.30	46,000	565,456	12.293	12.29	12.24	12.40	12.20	12.30	46,000	12.293	0.74%
2026-06-05	0	12.20	12.05	12.45	12.15	12.47	116,600	1,451,344	12.447	12.20	12.05	12.45	12.15	12.47	116,600	12.447	1.58%
2026-06-04	0	12.01	12.01	12.02	11.80	12.02	2,500	29,891	11.956	12.01	12.01	12.02	11.80	12.02	2,500	11.956	1.61%
2026-06-03	0	11.82	11.77	11.82	11.30	11.82	29,800	347,178	11.650	11.82	11.77	11.82	11.30	11.82	29,800	11.650	0.42%
2026-06-02	0	11.77	11.00	11.77	10.92	12.47	96,000	1,113,290	11.597	11.77	11.00	11.77	10.92	12.47	96,000	11.597	-0.54%
2026-06-01	0	12.60	12.24	12.60	12.30	12.60	17,100	212,154	12.407	11.83	11.50	11.83	11.55	11.83	18,207	11.652	-1.95%
2026-05-29	0	12.85	12.15	12.85	12.30	12.95	334,600	4,205,599	12.569	12.07	11.41	12.07	11.55	12.16	356,258	11.805	-0.31%
2026-05-28	0	12.89	12.50	12.90	12.45	12.89	52,800	665,779	12.610	12.11	11.74	12.12	11.69	12.11	56,218	11.843	3.53%
2026-05-27	0	12.45	12.45	12.88	12.40	12.45	16,000	198,645	12.415	11.69	11.69	12.10	11.65	11.69	17,036	11.661	0.24%
2026-05-26	0	12.42	12.42	12.85	12.30	12.40	18,800	232,616	12.373	11.66	11.66	12.07	11.55	11.65	20,017	11.621	-1.66%
2026-05-22	0	12.63	12.55	12.63	12.60	12.63	2,700	34,067	12.617	11.86	11.79	11.86	11.83	11.86	2,875	11.850	0.64%
2026-05-21	0	12.55	12.55	12.81	12.50	12.86	37,300	476,217	12.767	11.79	11.79	12.03	11.74	12.08	39,714	11.991	-2.18%
2026-05-20	0	12.83	12.40	12.84	12.21	12.83	15,100	190,658	12.626	12.05	11.65	12.06	11.47	12.05	16,077	11.859	2.23%
2026-05-19	0	12.55	12.55	12.80	12.55	12.79	10,700	136,087	12.718	11.79	11.79	12.02	11.79	12.01	11,393	11.945	-0.40%
2026-05-18	0	12.60	11.95	12.60	12.20	12.77	16,300	205,986	12.637	11.83	11.22	11.83	11.46	11.99	17,355	11.869	-1.33%
2026-05-15	0	12.77	12.77	12.88	12.70	12.95	11,400	146,239	12.828	11.99	11.99	12.10	11.93	12.16	12,138	12.048	0.55%
2026-05-14	0	12.70	12.70	12.78	12.69	12.88	13,500	173,437	12.847	11.93	11.93	12.00	11.92	12.10	14,374	12.066	-0.78%
2026-05-13	0	12.80	12.43	12.80	12.41	12.85	8,000	102,075	12.759	12.02	11.67	12.02	11.66	12.07	8,518	11.984	3.14%
2026-05-12	0	12.41	12.41	12.86	12.41	12.87	500	6,343	12.686	11.66	11.66	12.08	11.66	12.09	532	11.915	-3.57%
2026-05-11	0	12.87	12.08	12.88	12.00	12.87	62,100	783,207	12.612	12.09	11.35	12.10	11.27	12.09	66,120	11.845	0.47%
2026-05-08	0	12.81	12.01	12.86	12.61	12.81	14,200	180,216	12.691	12.03	11.28	12.08	11.84	12.03	15,119	11.920	1.59%
2026-05-07	0	12.61	11.83	12.62	11.80	12.61	12,600	155,361	12.330	11.84	11.11	11.85	11.08	11.84	13,416	11.581	6.77%
2026-05-06	0	11.81	11.81	11.86	11.78	12.07	18,900	223,838	11.843	11.09	11.09	11.14	11.06	11.34	20,123	11.123	-2.15%
2026-05-05	0	12.07	11.91	12.07	11.99	12.07	3,000	36,154	12.051	11.34	11.19	11.34	11.26	11.34	3,194	11.319	0.17%
2026-05-04	0	12.05	12.02	12.94	11.90	12.06	419,100	5,049,912	12.049	11.32	11.29	12.15	11.18	11.33	446,228	11.317	1.26%
2026-04-30	0	11.90	11.80	11.90	11.60	12.06	137,500	1,636,153	11.899	11.18	11.08	11.18	10.89	11.33	146,400	11.176	-1.33%
2026-04-29	0	12.06	12.05	12.06	11.80	12.12	5,000	60,091	12.018	11.33	11.32	11.33	11.08	11.38	5,324	11.288	-2.66%
2026-04-28	0	12.39	12.00	12.39	12.38	12.40	3,200	39,645	12.389	11.64	11.27	11.64	11.63	11.65	3,407	11.636	-0.96%
2026-04-27	0	12.51	12.51	12.87	12.37	12.85	7,200	89,995	12.499	11.75	11.75	12.09	11.62	12.07	7,666	11.739	-4.43%
2026-04-24	0	13.09	12.50	13.10	12.50	13.09	1,300	16,522	12.709	12.29	11.74	12.30	11.74	12.29	1,384	11.937	-0.61%
2026-04-23	0	13.17	12.83	13.17	12.83	13.45	4,600	59,672	12.972	12.37	12.05	12.37	12.05	12.63	4,898	12.184	-0.23%
2026-04-22	0	13.20	12.70	13.28	12.80	13.49	28,100	362,279	12.893	12.40	11.93	12.47	12.02	12.67	29,919	12.109	0.15%
2026-04-21	0	13.18	13.01	13.20	12.74	13.40	40,100	528,406	13.177	12.38	12.22	12.40	11.97	12.59	42,696	12.376	-1.42%
2026-04-20	0	13.37	12.75	13.37	12.41	13.45	12,800	168,344	13.152	12.56	11.97	12.56	11.66	12.63	13,629	12.352	2.06%
2026-04-17	0	13.10	12.75	13.10	12.00	13.35	274,100	3,337,439	12.176	12.30	11.97	12.30	11.27	12.54	291,842	11.436	8.53%
2026-04-16	0	12.07	11.90	12.07	11.70	12.20	5,300	62,717	11.833	11.34	11.18	11.34	10.99	11.46	5,643	11.114	-1.07%
2026-04-15	0	12.20	11.80	12.20	-	-	0	0	-	11.46	11.08	11.46	-	-	0	-	-2.24%
2026-04-14	0	12.48	11.56	12.48	11.58	12.48	27,600	325,654	11.799	11.72	10.86	11.72	10.88	11.72	29,387	11.082	2.38%
2026-04-13	0	12.19	11.72	12.46	11.59	12.90	6,300	74,418	11.812	11.45	11.01	11.70	10.89	12.12	6,708	11.094	0.00%
2026-04-10	0	12.19	12.05	12.19	12.00	12.77	7,400	89,604	12.109	11.45	11.32	11.45	11.27	11.99	7,879	11.373	1.50%
2026-04-09	0	12.01	12.50	12.70	12.00	13.14	956,600	11,916,939	12.458	11.28	11.74	11.93	11.27	12.34	1,018,520	11.700	-3.92%
2026-04-08	0	12.50	12.30	12.59	12.30	13.00	39,200	489,557	12.489	11.74	11.55	11.82	11.55	12.21	41,737	11.729	1.46%
2026-04-02	0	12.32	12.15	12.32	12.11	12.50	38,200	470,505	12.317	11.57	11.41	11.57	11.37	11.74	40,673	11.568	5.30%
2026-04-01	0	11.70	11.70	11.82	11.69	12.21	14,500	171,735	11.844	10.99	10.99	11.10	10.98	11.47	15,439	11.124	-6.40%
2026-03-31	0	12.50	12.14	12.50	11.58	12.50	87,600	1,066,595	12.176	11.74	11.40	11.74	10.88	11.74	93,270	11.436	10.04%
2026-03-30	0	11.36	11.18	11.36	10.66	11.40	58,700	656,500	11.184	10.67	10.50	10.67	10.01	10.71	62,500	10.504	6.97%
2026-03-27	0	10.62	10.61	10.72	10.61	11.69	47,600	528,200	11.097	9.974	9.965	10.07	9.965	10.98	50,681	10.422	-9.46%
2026-03-26	0	11.73	11.73	11.83	11.71	12.80	5,342,000	63,519,340	11.891	11.02	11.02	11.11	11.00	12.02	5,687,781	11.168	-1.18%
2026-03-25	0	11.87	11.77	11.87	11.02	11.88	1,575,300	18,000,038	11.426	11.15	11.05	11.15	10.35	11.16	1,677,267	10.732	9.91%
2026-03-24	0	10.80	10.50	10.80	9.320	11.38	876,700	7,981,597	9.1041	10.14	9.862	10.14	8.753	10.69	933,448	8.5507	15.88%
2026-03-23	0	9.320	9.250	9.450	9.100	9.600	41,700	389,176	9.3328	8.753	8.688	8.875	8.547	9.016	44,399	8.7654	-3.32%
2026-03-20	0	9.640	9.260	9.640	8.700	9.650	2,551,200	22,971,634	9.0042	9.054	8.697	9.054	8.171	9.063	2,716,336	8.4568	9.79%
2026-03-19	0	8.780	8.320	8.780	8.930	8.990	800	7,154	8.9425	8.246	7.814	8.246	8.387	8.443	852	8.3989	3.78%
2026-03-18	0	8.460	8.450	8.880	8.400	8.870	8,000	67,428	8.4285	7.946	7.936	8.340	7.889	8.331	8,518	7.9161	0.71%
2026-03-17	0	8.400	8.210	8.530	8.390	8.800	13,500	115,236	8.5360	7.889	7.711	8.011	7.880	8.265	14,374	8.0171	-4.44%
2026-03-16	0	8.790	8.400	8.790	8.400	8.920	3,000	25,398	8.4660	8.256	7.889	8.256	7.889	8.378	3,194	7.9513	8.12%
2026-03-13	0	8.130	8.110	8.800	8.010	9.000	19,100	161,147	8.4370	7.636	7.617	8.265	7.523	8.453	20,336	7.9241	0.49%
2026-03-12	0	8.090	7.800	8.090	7.770	8.330	1,200	9,412	7.8433	7.598	7.326	7.598	7.298	7.824	1,278	7.3665	4.12%
2026-03-11	0	7.770	7.650	7.770	7.720	7.780	1,100	8,516	7.7418	7.298	7.185	7.298	7.251	7.307	1,171	7.2712	-4.55%
2026-03-10	0	8.140	7.900	8.400	8.140	8.140	1,000	8,140	8.1400	7.645	7.420	7.889	7.645	7.645	1,065	7.6451	2.52%
2026-03-09	0	7.940	7.590	7.940	-	-	0	0	-	7.457	7.129	7.457	-	-	0	-	-0.50%
2026-03-06	0	7.980	7.640	7.980	7.590	7.980	10,000	77,183	7.7183	7.495	7.176	7.495	7.129	7.495	10,647	7.2491	2.31%
2026-03-05	0	7.800	7.610	7.800	7.600	7.800	6,400	48,746	7.6166	7.326	7.147	7.326	7.138	7.326	6,814	7.1535	1.30%
2026-03-04	0	7.700	7.700	8.190	7.700	7.800	3,600	27,900	7.7500	7.232	7.232	7.692	7.232	7.326	3,833	7.2788	-1.28%
2026-03-03	0	7.800	7.800	8.000	7.800	8.160	13,700	109,941	8.0249	7.326	7.326	7.514	7.326	7.664	14,587	7.5370	-4.41%
2026-03-02	0	8.160	8.120	8.150	8.190	8.220	3,100	25,440	8.2065	7.664	7.626	7.655	7.692	7.720	3,301	7.7076	-1.69%
2026-02-27	0	8.300	8.290	8.870	8.280	8.330	12,400	103,087	8.3135	7.795	7.786	8.331	7.777	7.824	13,203	7.8081	-0.36%
2026-02-26	0	8.330	8.310	9.000	8.310	9.000	17,700	151,384	8.5528	7.824	7.805	8.453	7.805	8.453	18,846	8.0328	-7.44%
2026-02-25	0	9.000	8.300	9.000	-	-	0	0	-	8.453	7.795	8.453	-	-	0	-	-0.44%
2026-02-24	0	9.040	8.350	9.040	8.200	9.080	26,400	229,136	8.6794	8.490	7.842	8.490	7.701	8.528	28,109	8.1517	1.80%
2026-02-23	0	8.880	8.630	8.880	8.510	8.980	32,200	279,181	8.6702	8.340	8.105	8.340	7.993	8.434	34,284	8.1431	-1.11%
2026-02-20	0	8.980	8.970	9.700	8.970	9.010	8,000	71,985	8.9981	8.434	8.425	9.110	8.425	8.462	8,518	8.4511	-0.33%
2026-02-16	0	9.010	8.800	9.600	9.000	9.110	6,800	61,449	9.0366	8.462	8.265	9.016	8.453	8.556	7,240	8.4872	-6.15%
2026-02-13	0	9.600	9.110	9.600	9.060	9.720	6,000	54,863	9.1438	9.016	8.556	9.016	8.509	9.129	6,388	8.5879	5.61%
2026-02-12	0	9.090	9.080	9.090	9.090	9.120	8,300	75,608	9.1094	8.537	8.528	8.537	8.537	8.566	8,837	8.5556	-0.33%
2026-02-11	0	9.120	9.120	9.650	9.120	9.600	6,400	58,850	9.1953	8.566	8.566	9.063	8.566	9.016	6,814	8.6363	-1.30%
2026-02-10	0	9.240	9.210	9.550	9.200	9.310	7,400	68,526	9.2603	8.678	8.650	8.969	8.641	8.744	7,879	8.6973	-0.75%
2026-02-09	0	9.310	9.310	9.520	9.300	9.530	7,900	73,932	9.3585	8.744	8.744	8.941	8.735	8.951	8,411	8.7895	-2.72%
2026-02-06	0	9.570	9.550	9.980	9.550	9.570	6,200	59,270	9.5597	8.988	8.969	9.373	8.969	8.988	6,601	8.9785	0.21%
2026-02-05	0	9.550	9.550	9.800	9.500	9.550	1,800	17,112	9.5067	8.969	8.969	9.204	8.922	8.969	1,917	8.9287	-1.34%
2026-02-04	0	9.680	9.680	9.800	9.680	9.680	5,200	50,336	9.6800	9.092	9.092	9.204	9.092	9.092	5,537	9.0915	0.00%
2026-02-03	0	9.680	9.680	10.00	9.600	10.08	5,500	53,185	9.6700	9.092	9.092	9.392	9.016	9.467	5,856	9.0821	-0.31%
2026-02-02	0	9.710	9.710	10.00	9.700	9.710	3,900	37,831	9.7003	9.120	9.120	9.392	9.110	9.120	4,152	9.1105	-3.09%
2026-01-30	0	10.02	9.800	10.03	9.680	10.14	3,700	36,539	9.8754	9.411	9.204	9.420	9.092	9.524	3,939	9.2750	2.77%
2026-01-29	0	9.750	9.700	9.750	9.750	10.14	15,500	151,829	9.7954	9.157	9.110	9.157	9.157	9.524	16,503	9.1999	-0.51%
2026-01-28	0	9.800	9.800	9.920	9.800	9.920	6,500	64,382	9.9049	9.204	9.204	9.317	9.204	9.317	6,921	9.3028	-1.11%
2026-01-27	0	9.910	9.900	10.09	9.700	10.14	19,700	196,357	9.9674	9.308	9.298	9.477	9.110	9.524	20,975	9.3614	1.54%
2026-01-26	0	9.760	9.710	10.15	9.690	9.760	7,600	74,085	9.7480	9.167	9.120	9.533	9.101	9.167	8,092	9.1554	0.10%
2026-01-23	0	9.750	9.650	9.980	9.600	9.750	22,700	219,240	9.6581	9.157	9.063	9.373	9.016	9.157	24,169	9.0710	0.52%
2026-01-22	0	9.700	9.700	9.950	9.700	9.760	15,300	149,241	9.7543	9.110	9.110	9.345	9.110	9.167	16,290	9.1613	-0.61%
2026-01-21	0	9.760	9.760	9.810	9.610	9.900	13,300	129,882	9.7656	9.167	9.167	9.214	9.026	9.298	14,161	9.1719	-1.91%
2026-01-20	0	9.950	9.900	10.05	9.950	10.05	500	5,015	10.030	9.345	9.298	9.439	9.345	9.439	532	9.4202	-1.00%
2026-01-19	0	10.05	9.830	10.10	9.810	10.05	18,700	185,959	9.9443	9.439	9.232	9.486	9.214	9.439	19,910	9.3398	-0.59%
2026-01-16	0	10.11	10.11	10.16	10.10	10.20	26,400	267,847	10.146	9.495	9.495	9.542	9.486	9.580	28,109	9.5289	-0.88%
2026-01-15	0	10.20	10.20	10.21	10.20	10.28	5,600	57,231	10.220	9.580	9.580	9.589	9.580	9.655	5,962	9.5985	-0.78%
2026-01-14	0	10.28	10.25	10.31	10.16	10.38	32,000	329,290	10.290	9.655	9.627	9.683	9.542	9.749	34,071	9.6647	-0.96%
2026-01-13	0	10.38	10.38	10.45	10.33	10.46	26,800	278,453	10.390	9.749	9.749	9.815	9.702	9.824	28,535	9.7584	-2.08%
2026-01-09	0	10.60	10.46	10.60	10.60	10.60	2,700	28,620	10.600	9.956	9.824	9.956	9.956	9.956	2,875	9.9556	0.00%
2026-01-08	0	10.60	10.60	10.80	10.60	10.60	4,800	50,880	10.600	9.956	9.956	10.14	9.956	9.956	5,111	9.9556	0.00%
2026-01-07	0	10.60	10.60	10.90	10.60	10.90	4,300	45,857	10.664	9.956	9.956	10.24	9.956	10.24	4,578	10.016	-1.85%
2026-01-06	0	10.80	10.40	10.80	10.80	10.80	500	5,400	10.800	10.14	9.768	10.14	10.14	10.14	532	10.143	0.00%
2026-01-05	0	10.80	10.80	10.90	10.80	10.90	1,800	19,450	10.806	10.14	10.14	10.24	10.14	10.24	1,917	10.149	4.85%
2025-12-31	0	10.30	10.25	10.99	10.30	10.78	14,400	150,367	10.442	9.674	9.627	10.32	9.674	10.12	15,332	9.8073	-4.36%
2025-12-30	0	10.77	10.77	10.97	10.72	11.00	24,000	263,090	10.962	10.12	10.12	10.30	10.07	10.33	25,553	10.296	-0.37%
2025-12-29	0	10.81	10.81	10.96	10.81	10.96	6,100	66,101	10.836	10.15	10.15	10.29	10.15	10.29	6,495	10.177	-1.37%
2025-12-24	0	10.96	10.91	11.30	10.96	10.96	100	1,096	10.960	10.29	10.25	10.61	10.29	10.29	106	10.294	-0.09%
2025-12-23	0	10.97	10.93	10.97	10.91	10.97	1,300	14,193	10.918	10.30	10.27	10.30	10.25	10.30	1,384	10.254	0.09%
2025-12-22	0	10.96	10.96	11.22	10.83	10.95	3,600	39,206	10.891	10.29	10.29	10.54	10.17	10.28	3,833	10.228	-5.44%
2025-12-19	0	11.59	10.86	11.60	10.70	11.68	16,000	180,276	11.267	10.89	10.20	10.89	10.05	10.97	17,036	10.582	8.42%
2025-12-18	0	10.69	10.69	10.91	10.69	10.81	2,300	24,746	10.759	10.04	10.04	10.25	10.04	10.15	2,449	10.105	-1.11%
2025-12-17	0	10.81	10.81	11.20	10.70	10.81	7,300	78,641	10.773	10.15	10.15	10.52	10.05	10.15	7,773	10.118	0.75%
2025-12-16	0	10.73	10.72	11.35	10.69	10.73	1,000	10,702	10.702	10.08	10.07	10.66	10.04	10.08	1,065	10.051	-5.46%
2025-12-15	0	11.35	10.79	11.35	-	-	0	0	-	10.66	10.13	10.66	-	-	0	-	-0.09%
2025-12-12	0	11.36	11.36	11.60	11.20	11.48	17,200	195,590	11.372	10.67	10.67	10.89	10.52	10.78	18,313	10.680	1.43%
2025-12-11	0	11.20	10.68	11.21	11.20	11.44	10,100	113,914	11.279	10.52	10.03	10.53	10.52	10.74	10,754	10.593	0.00%
2025-12-10	0	11.20	11.08	11.27	11.20	11.20	2,100	23,520	11.200	10.52	10.41	10.58	10.52	10.52	2,236	10.519	0.00%
2025-12-09	0	11.20	11.19	11.22	10.68	11.42	13,100	146,816	11.207	10.52	10.51	10.54	10.03	10.73	13,948	10.526	1.82%
2025-12-08	0	11.00	11.00	11.30	10.90	11.00	9,500	104,380	10.987	10.33	10.33	10.61	10.24	10.33	10,115	10.319	-0.18%
2025-12-05	0	11.02	11.02	11.30	11.02	11.44	6,100	68,632	11.251	10.35	10.35	10.61	10.35	10.74	6,495	10.567	-3.92%
2025-12-04	0	11.47	11.47	11.48	11.00	11.12	1,200	13,270	11.058	10.77	10.77	10.78	10.33	10.44	1,278	10.386	3.33%
2025-12-03	0	11.10	11.08	11.38	11.10	11.82	10,500	119,940	11.423	10.43	10.41	10.69	10.43	11.10	11,180	10.728	-2.46%
2025-12-02	0	11.38	11.38	11.50	11.30	11.64	6,300	72,398	11.492	10.69	10.69	10.80	10.61	10.93	6,708	10.793	-3.56%
2025-12-01	0	11.80	11.10	11.80	11.03	11.80	5,600	63,104	11.269	11.08	10.43	11.08	10.36	11.08	5,962	10.584	3.69%
2025-11-28	0	11.38	11.29	11.38	10.78	11.68	13,800	157,391	11.405	10.69	10.60	10.69	10.12	10.97	14,693	10.712	1.16%
2025-11-27	0	11.25	10.83	11.25	10.50	11.62	12,700	141,509	11.142	10.57	10.17	10.57	9.862	10.91	13,522	10.465	5.24%
2025-11-26	0	10.69	10.69	10.88	10.51	10.94	10,700	115,066	10.754	10.04	10.04	10.22	9.871	10.27	11,393	10.100	2.39%
2025-11-25	0	10.44	10.44	10.65	10.44	10.98	3,500	37,109	10.603	9.805	9.805	10.00	9.805	10.31	3,727	9.9580	0.10%
2025-11-24	0	10.43	10.43	10.44	10.19	10.47	14,300	146,462	10.242	9.796	9.796	9.805	9.571	9.833	15,226	9.6194	2.25%
2025-11-21	0	10.20	10.16	10.20	10.15	11.01	37,700	398,034	10.558	9.580	9.542	9.580	9.533	10.34	40,140	9.9161	-4.67%
2025-11-20	0	10.70	10.70	10.73	10.70	10.87	28,800	312,162	10.839	10.05	10.05	10.08	10.05	10.21	30,664	10.180	-1.38%
2025-11-19	0	10.85	10.83	10.85	10.83	10.96	8,800	95,696	10.875	10.19	10.17	10.19	10.17	10.29	9,370	10.213	-6.47%
2025-11-18	0	11.60	10.90	11.60	11.70	11.72	400	4,682	11.705	10.89	10.24	10.89	10.99	11.01	426	10.993	-0.85%
2025-11-17	0	11.70	10.88	11.68	10.93	11.79	11,200	123,074	10.989	10.99	10.22	10.97	10.27	11.07	11,925	10.321	6.36%
2025-11-14	0	11.00	10.92	11.06	10.95	11.20	34,200	377,641	11.042	10.33	10.26	10.39	10.28	10.52	36,414	10.371	-1.79%
2025-11-13	0	11.20	11.05	11.20	11.29	11.29	100	1,129	11.290	10.52	10.38	10.52	10.60	10.60	106	10.604	-0.88%
2025-11-12	0	11.30	11.29	11.33	11.29	11.41	2,100	23,839	11.352	10.61	10.60	10.64	10.60	10.72	2,236	10.662	-1.05%
2025-11-11	0	11.42	11.35	11.49	11.42	11.51	18,400	211,307	11.484	10.73	10.66	10.79	10.73	10.81	19,591	10.786	-0.52%
2025-11-10	0	11.48	11.20	11.49	11.03	11.48	4,500	50,727	11.273	10.78	10.52	10.79	10.36	10.78	4,791	10.587	1.23%
2025-11-07	0	11.34	11.06	11.39	11.34	11.99	7,100	81,937	11.540	10.65	10.39	10.70	10.65	11.26	7,560	10.839	-3.32%
2025-11-06	0	11.73	11.10	11.73	11.10	11.93	16,200	181,500	11.204	11.02	10.43	11.02	10.43	11.20	17,249	10.523	4.55%
2025-11-05	0	11.22	11.17	11.40	11.16	11.40	5,100	57,914	11.356	10.54	10.49	10.71	10.48	10.71	5,430	10.665	-0.09%
2025-11-04	0	11.23	11.23	11.32	11.20	11.45	6,600	74,894	11.348	10.55	10.55	10.63	10.52	10.75	7,027	10.658	-5.39%
2025-11-03	0	11.87	11.50	11.87	11.31	12.29	7,500	86,416	11.522	11.15	10.80	11.15	10.62	11.54	7,985	10.822	2.50%
2025-10-31	0	11.58	11.58	11.60	11.32	11.75	15,600	178,501	11.442	10.88	10.88	10.89	10.63	11.04	16,610	10.747	-1.45%
2025-10-30	0	11.75	11.74	11.75	12.19	12.20	800	9,757	12.196	11.04	11.03	11.04	11.45	11.46	852	11.455	-3.69%
2025-10-28	0	12.20	11.56	12.20	11.16	12.97	2,800	34,125	12.188	11.46	10.86	11.46	10.48	12.18	2,981	11.447	-0.65%
2025-10-27	0	12.28	11.86	12.28	11.85	12.28	3,500	41,996	11.999	11.53	11.14	11.53	11.13	11.53	3,727	11.269	0.49%
2025-10-24	0	12.22	11.55	12.22	12.17	12.22	3,900	47,574	12.199	11.48	10.85	11.48	11.43	11.48	4,152	11.457	-1.05%
2025-10-23	0	12.35	12.24	12.35	11.11	12.35	9,300	112,737	12.122	11.60	11.50	11.60	10.43	11.60	9,902	11.385	-0.40%
2025-10-22	0	12.40	11.40	12.40	12.00	12.76	600	7,460	12.433	11.65	10.71	11.65	11.27	11.98	639	11.677	3.85%
2025-10-21	0	11.94	11.70	11.94	11.50	12.00	19,700	229,835	11.667	11.21	10.99	11.21	10.80	11.27	20,975	10.957	-0.50%
2025-10-20	0	12.00	11.97	12.08	11.90	12.39	18,100	219,462	12.125	11.27	11.24	11.35	11.18	11.64	19,272	11.388	-3.15%
2025-10-17	0	12.39	12.35	12.37	12.35	13.09	12,700	161,087	12.684	11.64	11.60	11.62	11.60	12.29	13,522	11.913	-0.88%
2025-10-16	0	12.50	12.50	12.72	11.60	13.30	117,800	1,438,996	12.216	11.74	11.74	11.95	10.89	12.49	125,425	11.473	6.47%
2025-10-15	0	11.74	11.22	11.74	11.22	11.89	39,700	453,262	11.417	11.03	10.54	11.03	10.54	11.17	42,270	10.723	1.47%
2025-10-14	0	11.57	11.24	11.57	11.20	11.68	8,000	91,329	11.416	10.87	10.56	10.87	10.52	10.97	8,518	10.722	-0.86%
2025-10-13	0	11.67	11.50	11.67	11.28	11.68	68,400	784,690	11.472	10.96	10.80	10.96	10.59	10.97	72,827	10.775	-2.75%
2025-10-10	0	12.00	11.98	12.00	12.00	12.47	37,000	446,241	12.061	11.27	11.25	11.27	11.27	11.71	39,395	11.327	-4.00%
2025-10-09	0	12.50	12.41	12.50	12.30	12.81	46,300	577,705	12.477	11.74	11.66	11.74	11.55	12.03	49,297	11.719	-2.42%
2025-10-08	0	12.81	12.82	12.91	12.78	13.00	27,800	358,900	12.910	12.03	12.04	12.13	12.00	12.21	29,599	12.125	0.23%
2025-10-06	0	12.78	12.78	12.84	12.52	13.06	32,900	425,775	12.942	12.00	12.00	12.06	11.76	12.27	35,030	12.155	-2.22%
2025-10-03	0	13.07	13.06	13.17	13.05	13.18	6,500	84,909	13.063	12.28	12.27	12.37	12.26	12.38	6,921	12.269	-1.66%
2025-10-02	0	13.29	13.12	13.30	13.10	13.39	41,100	539,565	13.128	12.48	12.32	12.49	12.30	12.58	43,760	12.330	-0.82%
2025-09-30	0	13.40	13.20	13.40	13.11	13.55	19,300	255,228	13.224	12.59	12.40	12.59	12.31	12.73	20,549	12.420	-2.05%
2025-09-29	0	13.68	13.40	13.68	13.03	13.68	10,800	142,695	13.213	12.85	12.59	12.85	12.24	12.85	11,499	12.409	4.43%
2025-09-26	0	13.10	13.00	13.10	13.10	13.36	13,200	174,054	13.186	12.30	12.21	12.30	12.30	12.55	14,054	12.384	-2.24%
2025-09-25	0	13.40	13.40	13.52	13.13	14.25	38,200	520,630	13.629	12.59	12.59	12.70	12.33	13.38	40,673	12.800	0.90%
2025-09-24	0	13.28	13.28	13.32	13.17	13.66	31,300	416,933	13.321	12.47	12.47	12.51	12.37	12.83	33,326	12.511	-2.85%
2025-09-23	0	13.67	13.37	13.67	13.31	13.67	27,800	371,040	13.347	12.84	12.56	12.84	12.50	12.84	29,599	12.535	-0.80%
2025-09-22	0	13.78	13.76	13.77	13.76	14.38	37,700	520,467	13.806	12.94	12.92	12.93	12.92	13.51	40,140	12.966	-1.71%
2025-09-19	0	14.02	13.82	14.13	13.75	14.24	35,800	500,538	13.982	13.17	12.98	13.27	12.91	13.37	38,117	13.132	-1.54%
2025-09-18	0	14.24	13.78	14.24	13.78	14.38	13,500	187,292	13.874	13.37	12.94	13.37	12.94	13.51	14,374	13.030	1.06%
2025-09-17	0	14.09	13.83	14.09	13.76	14.16	45,800	636,788	13.904	13.23	12.99	13.23	12.92	13.30	48,765	13.058	-0.49%
2025-09-16	0	14.16	14.06	14.16	13.89	14.40	32,900	463,472	14.087	13.30	13.21	13.30	13.05	13.52	35,030	13.231	1.36%
2025-09-15	0	13.97	13.90	13.97	13.90	14.01	34,100	474,704	13.921	13.12	13.05	13.12	13.05	13.16	36,307	13.075	-0.92%
2025-09-12	0	14.10	14.02	14.10	14.01	14.45	31,600	445,351	14.093	13.24	13.17	13.24	13.16	13.57	33,645	13.237	0.14%
2025-09-11	0	14.08	14.08	14.13	14.08	14.50	31,700	448,278	14.141	13.22	13.22	13.27	13.22	13.62	33,752	13.282	-1.26%
2025-09-10	0	14.26	14.18	14.26	14.17	14.35	21,400	305,565	14.279	13.39	13.32	13.39	13.31	13.48	22,785	13.411	-1.31%
2025-09-09	0	14.45	14.25	14.49	14.25	14.67	14,500	209,627	14.457	13.57	13.38	13.61	13.38	13.78	15,439	13.578	1.40%
2025-09-08	0	14.25	14.25	14.40	14.10	14.70	24,100	341,812	14.183	13.38	13.38	13.52	13.24	13.81	25,660	13.321	-0.35%
2025-09-05	0	14.30	14.30	14.33	14.21	14.38	3,800	54,195	14.262	13.43	13.43	13.46	13.35	13.51	4,046	13.395	0.70%
2025-09-04	0	14.20	14.20	14.31	14.02	14.32	22,500	319,755	14.211	13.34	13.34	13.44	13.17	13.45	23,956	13.347	0.00%
2025-09-03	0	14.20	14.20	14.33	14.20	14.36	28,700	410,168	14.292	13.34	13.34	13.46	13.34	13.49	30,558	13.423	0.57%
2025-09-02	0	14.12	14.12	14.20	14.12	14.45	25,000	355,576	14.223	13.26	13.26	13.34	13.26	13.57	26,618	13.358	-2.22%
2025-09-01	0	14.44	14.24	14.44	14.00	14.70	31,000	441,449	14.240	13.56	13.37	13.56	13.15	13.81	33,007	13.375	-1.77%
2025-08-29	0	14.70	14.69	14.77	14.58	14.89	5,500	81,067	14.740	13.81	13.80	13.87	13.69	13.98	5,856	13.843	0.89%
2025-08-28	0	14.57	14.57	14.80	14.43	14.85	15,000	218,355	14.557	13.68	13.68	13.90	13.55	13.95	15,971	13.672	0.21%
2025-08-27	0	14.54	14.50	14.60	14.36	14.96	41,900	611,238	14.588	13.66	13.62	13.71	13.49	14.05	44,612	13.701	-2.81%
2025-08-26	0	14.96	14.76	14.96	14.76	15.04	25,500	378,432	14.841	14.05	13.86	14.05	13.86	14.13	27,151	13.938	-0.13%
2025-08-25	0	14.98	14.98	15.15	14.78	15.24	43,100	645,694	14.981	14.07	14.07	14.23	13.88	14.31	45,890	14.071	-0.93%
2025-08-22	0	15.12	14.90	15.12	14.60	15.79	57,800	867,542	15.009	14.20	13.99	14.20	13.71	14.83	61,541	14.097	-0.53%
2025-08-21	0	15.20	15.08	15.20	15.07	15.92	124,000	1,896,141	15.292	14.28	14.16	14.28	14.15	14.95	132,026	14.362	-4.52%
2025-08-20	0	15.92	15.91	16.00	15.80	16.48	61,900	993,270	16.046	14.95	14.94	15.03	14.84	15.48	65,907	15.071	0.57%
2025-08-19	0	15.83	15.83	15.98	15.82	16.49	113,100	1,834,068	16.216	14.87	14.87	15.01	14.86	15.49	120,421	15.230	1.60%
2025-08-18	0	15.58	15.58	15.68	15.00	16.50	130,500	2,028,467	15.544	14.63	14.63	14.73	14.09	15.50	138,947	14.599	-5.58%
2025-08-15	0	16.50	16.48	16.50	14.79	16.86	364,800	5,863,715	16.074	15.50	15.48	15.50	13.89	15.84	388,413	15.097	12.17%
2025-08-14	0	14.71	14.71	14.72	14.01	15.00	62,240	918,078	14.751	13.82	13.82	13.83	13.16	14.09	66,269	13.854	5.00%
2025-08-13	0	14.01	14.00	14.01	14.00	14.06	37,400	524,841	14.033	13.16	13.15	13.16	13.15	13.21	39,821	13.180	-0.07%
2025-08-12	0	14.02	14.00	14.02	14.01	14.27	28,500	401,748	14.096	13.17	13.15	13.17	13.16	13.40	30,345	13.239	-1.75%
2025-08-11	0	14.27	14.24	14.30	14.20	14.30	23,400	333,502	14.252	13.40	13.37	13.43	13.34	13.43	24,915	13.386	-0.07%
2025-08-08	0	14.28	14.28	14.30	13.98	14.45	22,500	320,442	14.242	13.41	13.41	13.43	13.13	13.57	23,956	13.376	-0.14%
2025-08-07	0	14.30	14.30	14.38	14.21	14.50	28,400	404,940	14.259	13.43	13.43	13.51	13.35	13.62	30,238	13.392	-1.38%
2025-08-06	0	14.50	14.43	14.50	14.24	14.80	33,000	477,069	14.457	13.62	13.55	13.62	13.37	13.90	35,136	13.578	-2.09%
2025-08-05	0	14.81	14.81	14.95	14.76	15.05	23,500	348,451	14.828	13.91	13.91	14.04	13.86	14.14	25,021	13.926	-1.73%
2025-08-04	0	15.07	15.07	15.18	15.00	15.28	14,400	217,913	15.133	14.15	14.15	14.26	14.09	14.35	15,332	14.213	0.33%
2025-08-01	0	15.02	15.02	15.10	14.24	15.60	120,200	1,797,646	14.956	14.11	14.11	14.18	13.37	14.65	127,980	14.046	3.73%
2025-07-31	0	14.48	14.46	14.48	14.38	14.98	143,300	2,113,274	14.747	13.60	13.58	13.60	13.51	14.07	152,576	13.851	-4.74%
2025-07-30	0	15.20	15.18	15.20	15.02	15.70	94,000	1,431,736	15.231	14.28	14.26	14.28	14.11	14.75	100,085	14.305	-3.68%
2025-07-29	0	15.78	15.76	15.78	15.70	16.54	126,200	2,010,864	15.934	14.82	14.80	14.82	14.75	15.53	134,369	14.965	-3.78%
2025-07-28	0	16.40	16.40	16.44	16.30	16.92	175,100	2,884,848	16.475	15.40	15.40	15.44	15.31	15.89	186,434	15.474	-3.19%
2025-07-25	0	16.94	16.88	16.94	16.90	17.36	75,800	1,298,186	17.127	15.91	15.85	15.91	15.87	16.30	80,706	16.085	-0.94%
2025-07-24	0	17.10	17.02	17.10	16.88	17.10	106,100	1,802,372	16.988	16.06	15.99	16.06	15.85	16.06	112,968	15.955	1.30%
2025-07-23	0	16.88	16.88	16.90	16.88	17.28	99,900	1,695,304	16.970	15.85	15.85	15.87	15.85	16.23	106,366	15.938	-1.29%
2025-07-22	0	17.10	17.10	17.14	17.04	17.26	63,800	1,089,908	17.083	16.06	16.06	16.10	16.00	16.21	67,930	16.045	-0.47%
2025-07-21	0	17.18	17.18	17.20	17.10	17.62	79,600	1,377,012	17.299	16.14	16.14	16.15	16.06	16.55	84,752	16.247	-2.50%
2025-07-18	0	17.62	17.62	17.66	17.36	18.00	169,500	3,006,648	17.738	16.55	16.55	16.59	16.30	16.91	180,472	16.660	1.26%
2025-07-17	0	17.40	17.38	17.40	17.30	17.90	123,400	2,156,520	17.476	16.34	16.32	16.34	16.25	16.81	131,388	16.413	-2.79%
2025-07-16	0	17.90	17.56	17.96	17.36	18.48	247,800	4,463,780	18.014	16.81	16.49	16.87	16.30	17.36	263,840	16.919	3.11%
2025-07-15	0	17.36	17.34	17.36	16.94	17.76	174,800	3,020,780	17.281	16.30	16.29	16.30	15.91	16.68	186,115	16.231	2.48%
2025-07-14	0	16.94	16.94	16.96	16.82	18.70	477,000	8,213,794	17.220	15.91	15.91	15.93	15.80	17.56	507,876	16.173	-9.31%
2025-07-11	0	18.68	18.68	18.78	18.50	20.75	641,000	12,351,271	19.269	17.54	17.54	17.64	17.38	19.49	682,491	18.097	-9.76%
2025-07-10	0	20.70	20.65	20.70	20.50	21.75	453,900	9,575,632	21.096	19.44	19.39	19.44	19.25	20.43	483,280	19.814	0.00%
2025-07-09	0	20.70	20.70	20.80	20.65	27.50	3,962,300	94,047,208	23.736	19.44	19.44	19.54	19.39	25.83	4,218,775	22.293

---

Webb-site Database - Powered By Linux Group

Back to top

---