Beijing Xunzhong Communication Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02597  2025-07-09    
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
2026-03-27 0 28.12 28.10 29.96 28.00 29.94 4,500 131,450 29.211 28.12 28.10 29.96 28.00 29.94 4,500 29.211 -6.33%
2026-03-26 0 30.02 30.02 31.20 29.30 31.80 3,500 106,490 30.426 30.02 30.02 31.20 29.30 31.80 3,500 30.426 4.24%
2026-03-25 0 28.80 28.22 28.94 26.32 28.98 20,500 572,070 27.906 28.80 28.22 28.94 26.32 28.98 20,500 27.906 9.51%
2026-03-24 0 26.30 26.30 29.00 26.30 26.36 7,500 197,370 26.316 26.30 26.30 29.00 26.30 26.36 7,500 26.316 0.00%
2026-03-23 0 26.30 26.10 26.60 26.02 29.12 24,500 661,730 27.009 26.30 26.10 26.60 26.02 29.12 24,500 27.009 -12.33%
2026-03-20 0 30.00 29.60 30.00 30.00 32.00 6,000 184,600 30.767 30.00 29.60 30.00 30.00 32.00 6,000 30.767 -6.25%
2026-03-19 0 32.00 32.00 33.20 32.00 35.26 11,000 360,760 32.796 32.00 32.00 33.20 32.00 35.26 11,000 32.796 -9.35%
2026-03-18 0 35.30 35.30 36.00 35.26 37.88 16,000 582,240 36.390 35.30 35.30 36.00 35.26 37.88 16,000 36.390 0.28%
2026-03-17 0 35.20 36.08 37.98 32.58 42.00 750,500 29,627,240 39.477 35.20 36.08 37.98 32.58 42.00 750,500 39.477 9.59%
2026-03-16 0 32.12 32.10 32.80 32.12 34.50 31,000 1,035,870 33.415 32.12 32.10 32.80 32.12 34.50 31,000 33.415 -10.83%
2026-03-13 0 36.02 34.50 36.02 32.50 37.00 196,500 6,929,770 35.266 36.02 34.50 36.02 32.50 37.00 196,500 35.266 -2.65%
2026-03-12 0 37.00 37.00 38.00 30.00 37.00 243,500 8,149,240 33.467 37.00 37.00 38.00 30.00 37.00 243,500 33.467 17.46%
2026-03-11 0 31.50 31.50 32.04 28.90 32.90 263,000 7,986,970 30.369 31.50 31.50 32.04 28.90 32.90 263,000 30.369 3.55%
2026-03-10 0 30.42 30.42 30.48 22.80 30.50 265,440 7,362,812 27.738 30.42 30.42 30.48 22.80 30.50 265,440 27.738 31.12%
2026-03-09 0 23.20 23.20 24.12 22.52 23.98 44,000 1,022,040 23.228 23.20 23.20 24.12 22.52 23.98 44,000 23.228 1.31%
2026-03-06 0 22.90 22.88 23.88 21.80 24.00 39,500 915,240 23.171 22.90 22.88 23.88 21.80 24.00 39,500 23.171 2.23%
2026-03-05 0 22.40 22.40 23.10 21.70 23.00 25,500 567,200 22.243 22.40 22.40 23.10 21.70 23.00 25,500 22.243 -1.67%
2026-03-04 0 22.78 22.78 23.48 22.30 23.30 42,500 965,400 22.715 22.78 22.78 23.48 22.30 23.30 42,500 22.715 1.15%
2026-03-03 0 22.52 22.50 24.50 22.30 25.98 96,500 2,317,530 24.016 22.52 22.50 24.50 22.30 25.98 96,500 24.016 -9.78%
2026-03-02 0 24.96 23.50 24.96 20.82 25.98 203,500 4,571,740 22.466 24.96 23.50 24.96 20.82 25.98 203,500 22.466 8.62%
2026-02-27 0 22.98 21.52 23.00 18.10 23.50 322,000 6,691,490 20.781 22.98 21.52 23.00 18.10 23.50 322,000 20.781 12.10%
2026-02-26 0 20.50 20.00 20.66 17.30 20.50 122,500 2,321,840 18.954 20.50 20.00 20.66 17.30 20.50 122,500 18.954 18.63%
2026-02-25 0 17.28 17.27 17.80 17.28 17.28 1,000 17,280 17.280 17.28 17.27 17.80 17.28 17.28 1,000 17.280 0.00%
2026-02-24 0 17.28 17.28 18.00 16.87 17.56 23,000 399,350 17.363 17.28 17.28 18.00 16.87 17.56 23,000 17.363 8.14%
2026-02-23 0 15.98 15.98 16.16 15.00 16.60 6,000 98,500 16.417 15.98 15.98 16.16 15.00 16.60 6,000 16.417 -1.05%
2026-02-20 0 16.15 16.15 17.54 15.70 17.01 6,500 108,360 16.671 16.15 16.15 17.54 15.70 17.01 6,500 16.671 -5.06%
2026-02-16 0 17.01 17.01 17.54 17.01 17.01 12,500 212,625 17.010 17.01 17.01 17.54 17.01 17.01 12,500 17.010 0.00%
2026-02-13 0 17.01 17.01 17.54 16.40 17.50 18,000 304,510 16.917 17.01 17.01 17.54 16.40 17.50 18,000 16.917 0.06%
2026-02-12 0 17.00 16.58 17.00 15.52 17.00 57,500 936,695 16.290 17.00 16.58 17.00 15.52 17.00 57,500 16.290 9.54%
2026-02-11 0 15.52 15.00 16.50 15.50 16.53 28,000 438,710 15.668 15.52 15.00 16.50 15.50 16.53 28,000 15.668 3.47%
2026-02-10 0 15.00 14.61 15.50 13.68 15.00 15,500 221,575 14.295 15.00 14.61 15.50 13.68 15.00 15,500 14.295 3.09%
2026-02-09 0 14.55 14.10 14.78 13.60 15.00 40,000 565,485 14.137 14.55 14.10 14.78 13.60 15.00 40,000 14.137 -8.20%
2026-02-06 0 15.85 14.60 15.85 15.86 15.86 4,000 63,440 15.860 15.85 14.60 15.85 15.86 15.86 4,000 15.860 -0.06%
2026-02-05 0 15.86 15.55 16.48 15.40 15.86 27,500 427,835 15.558 15.86 15.55 16.48 15.40 15.86 27,500 15.558 4.20%
2026-02-04 0 15.22 15.18 16.43 14.81 15.22 1,000 15,015 15.015 15.22 15.18 16.43 14.81 15.22 1,000 15.015 3.40%
2026-02-03 0 14.72 14.72 15.59 14.29 15.13 18,500 273,195 14.767 14.72 14.72 15.59 14.29 15.13 18,500 14.767 3.01%
2026-02-02 0 14.29 14.00 14.50 13.86 14.29 3,000 42,420 14.140 14.29 14.00 14.50 13.86 14.29 3,000 14.140 4.46%
2026-01-30 0 13.68 13.68 14.20 13.59 13.61 8,000 108,990 13.624 13.68 13.68 14.20 13.59 13.61 8,000 13.624 0.59%
2026-01-29 0 13.60 13.58 13.60 13.46 13.60 42,500 577,220 13.582 13.60 13.58 13.60 13.46 13.60 42,500 13.582 0.00%
2026-01-28 0 13.60 13.39 13.60 13.38 13.60 79,000 1,069,440 13.537 13.60 13.39 13.60 13.38 13.60 79,000 13.537 0.00%
2026-01-27 0 13.60 13.56 13.80 13.54 13.65 15,500 211,380 13.637 13.60 13.56 13.80 13.54 13.65 15,500 13.637 -0.15%
2026-01-26 0 13.62 13.55 14.10 - - 0 0 - 13.62 13.55 14.10 - - 0 - 0.00%
2026-01-23 0 13.62 13.62 14.30 13.62 13.68 5,000 68,200 13.640 13.62 13.62 14.30 13.62 13.68 5,000 13.640 -0.22%
2026-01-22 0 13.65 13.62 14.20 13.65 13.66 2,500 34,130 13.652 13.65 13.62 14.20 13.65 13.66 2,500 13.652 0.29%
2026-01-21 0 13.61 13.60 14.20 13.60 13.62 5,000 68,060 13.612 13.61 13.60 14.20 13.60 13.62 5,000 13.612 -2.09%
2026-01-20 0 13.90 13.60 14.20 13.85 13.90 1,500 20,815 13.877 13.90 13.60 14.20 13.85 13.90 1,500 13.877 -0.36%
2026-01-19 0 13.95 13.95 14.00 13.75 14.29 26,000 361,010 13.885 13.95 13.95 14.00 13.75 14.29 26,000 13.885 -1.06%
2026-01-16 0 14.10 13.60 14.20 13.55 14.22 9,500 131,815 13.875 14.10 13.60 14.20 13.55 14.22 9,500 13.875 -0.84%
2026-01-15 0 14.22 14.22 14.79 14.10 14.20 1,000 14,150 14.150 14.22 14.22 14.79 14.10 14.20 1,000 14.150 -5.20%
2026-01-14 0 15.00 13.86 15.00 13.55 15.02 10,000 138,500 13.850 15.00 13.86 15.00 13.55 15.02 10,000 13.850 4.90%
2026-01-13 0 14.30 14.10 14.58 14.30 15.08 26,500 380,595 14.362 14.30 14.10 14.58 14.30 15.08 26,500 14.362 4.61%
2026-01-09 0 13.67 13.67 13.99 13.67 14.00 7,000 96,370 13.767 13.67 13.67 13.99 13.67 14.00 7,000 13.767 -2.29%
2026-01-08 0 13.99 13.52 14.14 13.52 14.00 11,000 150,175 13.652 13.99 13.52 14.14 13.52 14.00 11,000 13.652 2.94%
2026-01-07 0 13.59 13.59 13.81 13.59 14.20 10,000 138,485 13.849 13.59 13.59 13.81 13.59 14.20 10,000 13.849 -7.05%
2026-01-06 0 14.62 13.51 14.62 14.66 14.86 2,500 36,940 14.776 14.62 13.51 14.62 14.66 14.86 2,500 14.776 -1.62%
2026-01-05 0 14.86 13.91 14.86 14.88 14.88 30,000 446,400 14.880 14.86 13.91 14.86 14.88 14.88 30,000 14.880 -1.98%
2025-12-31 0 15.16 14.50 15.16 - - 0 0 - 15.16 14.50 15.16 - - 0 - -0.13%
2025-12-30 0 15.18 14.21 15.18 12.96 15.45 13,000 196,760 15.135 15.18 14.21 15.18 12.96 15.45 13,000 15.135 -0.13%
2025-12-29 0 15.20 14.80 15.20 14.80 15.78 29,000 440,185 15.179 15.20 14.80 15.20 14.80 15.78 29,000 15.179 4.11%
2025-12-24 0 14.60 14.60 16.02 - - 0 0 - 14.60 14.60 16.02 - - 0 - 0.00%
2025-12-23 0 14.60 14.60 15.40 14.60 15.20 5,500 82,085 14.925 14.60 14.60 15.40 14.60 15.20 5,500 14.925 -2.67%
2025-12-22 0 15.00 15.00 16.01 14.88 15.00 2,000 29,820 14.910 15.00 15.00 16.01 14.88 15.00 2,000 14.910 4.90%
2025-12-19 0 14.30 14.30 15.00 13.88 14.41 3,000 42,740 14.247 14.30 14.30 15.00 13.88 14.41 3,000 14.247 2.14%
2025-12-18 0 14.00 14.00 14.41 13.60 13.80 6,000 82,625 13.771 14.00 14.00 14.41 13.60 13.80 6,000 13.771 1.45%
2025-12-17 0 13.80 13.80 14.00 13.80 13.80 3,000 41,400 13.800 13.80 13.80 14.00 13.80 13.80 3,000 13.800 0.00%
2025-12-16 0 13.80 13.70 14.00 13.80 13.90 4,000 55,500 13.875 13.80 13.70 14.00 13.80 13.90 4,000 13.875 -2.54%
2025-12-15 0 14.16 14.16 14.41 - - 0 0 - 14.16 14.16 14.41 - - 0 - 0.00%
2025-12-12 0 14.16 13.72 14.41 13.72 14.16 9,500 132,820 13.981 14.16 13.72 14.41 13.72 14.16 9,500 13.981 1.87%
2025-12-11 0 13.90 13.76 13.80 12.90 15.10 2,303,000 30,926,905 13.429 13.90 13.76 13.80 12.90 15.10 2,303,000 13.429 -11.18%
2025-12-10 0 15.65 15.11 15.79 15.62 15.80 8,500 133,815 15.743 15.65 15.11 15.79 15.62 15.80 8,500 15.743 -0.89%
2025-12-09 0 15.79 15.40 15.79 15.79 15.80 20,500 323,895 15.800 15.79 15.40 15.79 15.79 15.80 20,500 15.800 2.53%
2025-12-08 0 15.40 15.10 15.96 15.40 15.48 2,000 30,890 15.445 15.40 15.10 15.96 15.40 15.48 2,000 15.445 0.00%
2025-12-05 0 15.40 14.89 15.60 14.85 15.50 31,000 471,550 15.211 15.40 14.89 15.60 14.85 15.50 31,000 15.211 5.77%
2025-12-04 0 14.56 14.10 14.90 14.14 14.56 8,000 115,845 14.481 14.56 14.10 14.90 14.14 14.56 8,000 14.481 2.97%
2025-12-03 0 14.14 13.66 14.30 13.70 14.24 21,500 302,360 14.063 14.14 13.66 14.30 13.70 14.24 21,500 14.063 -2.42%
2025-12-02 0 14.49 14.08 14.49 14.08 14.49 4,000 56,865 14.216 14.49 14.08 14.49 14.08 14.49 4,000 14.216 -0.07%
2025-12-01 0 14.50 14.07 14.53 14.07 14.50 5,500 79,335 14.425 14.50 14.07 14.53 14.07 14.50 5,500 14.425 -0.34%
2025-11-28 0 14.55 13.75 14.55 13.90 14.55 7,500 106,560 14.208 14.55 13.75 14.55 13.90 14.55 7,500 14.208 4.23%
2025-11-27 0 13.96 13.40 14.10 - - 0 0 - 13.96 13.40 14.10 - - 0 - 0.00%
2025-11-26 0 13.96 13.66 14.17 13.96 13.96 1,500 20,940 13.960 13.96 13.66 14.17 13.96 13.96 1,500 13.960 0.00%
2025-11-25 0 13.96 13.95 14.17 13.95 14.02 7,500 104,725 13.963 13.96 13.95 14.17 13.95 14.02 7,500 13.963 0.07%
2025-11-24 0 13.95 13.40 13.95 13.01 14.09 13,500 186,125 13.787 13.95 13.40 13.95 13.01 14.09 13,500 13.787 7.23%
2025-11-21 0 13.01 13.00 13.99 13.00 13.01 3,000 39,005 13.002 13.01 13.00 13.99 13.00 13.01 3,000 13.002 0.08%
2025-11-20 0 13.00 12.96 13.40 12.85 13.11 45,500 589,540 12.957 13.00 12.96 13.40 12.85 13.11 45,500 12.957 -1.14%
2025-11-19 0 13.15 13.00 13.36 13.00 13.49 84,000 1,101,255 13.110 13.15 13.00 13.36 13.00 13.49 84,000 13.110 -2.59%
2025-11-18 0 13.50 13.29 13.79 13.50 13.60 4,500 60,805 13.512 13.50 13.29 13.79 13.50 13.60 4,500 13.512 0.00%
2025-11-17 0 13.50 13.23 13.70 12.98 14.71 15,500 206,740 13.338 13.50 13.23 13.70 12.98 14.71 15,500 13.338 3.53%
2025-11-14 0 13.04 12.90 13.18 12.51 13.65 24,000 315,500 13.146 13.04 12.90 13.18 12.51 13.65 24,000 13.146 -4.89%
2025-11-13 0 13.71 13.70 13.82 13.66 13.88 3,500 48,315 13.804 13.71 13.70 13.82 13.66 13.88 3,500 13.804 0.37%
2025-11-12 0 13.66 13.66 14.18 13.50 14.57 69,000 952,490 13.804 13.66 13.66 14.18 13.50 14.57 69,000 13.804 -6.25%
2025-11-11 0 14.57 13.80 14.90 13.80 14.93 21,000 294,480 14.023 14.57 13.80 14.90 13.80 14.93 21,000 14.023 3.33%
2025-11-10 0 14.10 14.10 15.30 13.68 15.30 17,500 248,860 14.221 14.10 14.10 15.30 13.68 15.30 17,500 14.221 3.15%
2025-11-07 0 13.67 13.55 13.70 13.67 14.80 25,500 363,515 14.256 13.67 13.55 13.70 13.67 14.80 25,500 14.255 -4.41%
2025-11-06 0 14.30 14.20 14.30 14.30 15.04 23,500 341,190 14.519 14.30 14.20 14.30 14.30 15.04 23,500 14.519 -5.30%
2025-11-05 0 15.10 14.88 15.20 14.66 16.26 26,500 402,850 15.202 15.10 14.88 15.20 14.66 16.26 26,500 15.202 -7.25%
2025-11-04 0 16.28 15.28 16.50 16.28 16.85 6,000 98,450 16.408 16.28 15.28 16.50 16.28 16.85 6,000 16.408 -3.61%
2025-11-03 0 16.89 15.40 17.28 16.89 17.20 19,500 332,485 17.051 16.89 15.40 17.28 16.89 17.20 19,500 17.051 -1.23%
2025-10-31 0 17.10 17.10 17.54 17.10 17.15 6,500 111,330 17.128 17.10 17.10 17.54 17.10 17.15 6,500 17.128 -2.62%
2025-10-30 0 17.56 17.56 18.05 17.51 18.14 12,500 224,415 17.953 17.56 17.56 18.05 17.51 18.14 12,500 17.953 -3.20%
2025-10-28 0 18.14 17.52 18.14 18.17 18.20 23,000 418,420 18.192 18.14 17.52 18.14 18.17 18.20 23,000 18.192 2.78%
2025-10-27 0 17.65 17.65 18.23 17.65 18.82 29,000 527,050 18.174 17.65 17.65 18.23 17.65 18.82 29,000 18.174 -4.39%
2025-10-24 0 18.46 17.33 18.46 - - 0 0 - 18.46 17.33 18.46 - - 0 - -0.11%
2025-10-23 0 18.48 17.35 18.48 18.48 18.48 5,000 92,400 18.480 18.48 17.35 18.48 18.48 18.48 5,000 18.480 2.38%
2025-10-22 0 18.05 17.90 18.49 - - 0 0 - 18.05 17.90 18.49 - - 0 - 0.00%
2025-10-21 0 18.05 17.61 18.05 17.60 18.99 11,500 203,885 17.729 18.05 17.61 18.05 17.60 18.99 11,500 17.729 2.27%
2025-10-20 0 17.65 17.65 19.48 17.46 17.66 3,500 61,550 17.586 17.65 17.65 19.48 17.46 17.66 3,500 17.586 1.44%
2025-10-17 0 17.40 - 18.80 17.40 18.60 8,500 154,370 18.161 17.40 - 18.80 17.40 18.60 8,500 18.161 -7.69%
2025-10-16 0 18.85 18.30 19.16 18.85 19.42 2,500 47,785 19.114 18.85 18.30 19.16 18.85 19.42 2,500 19.114 -4.31%
2025-10-15 0 19.70 18.35 19.70 18.80 19.79 1,500 28,695 19.130 19.70 18.35 19.70 18.80 19.79 1,500 19.130 4.79%
2025-10-14 0 18.80 18.33 19.00 18.32 19.20 15,000 284,665 18.978 18.80 18.33 19.00 18.32 19.20 15,000 18.978 2.68%
2025-10-13 0 18.31 18.31 18.60 18.30 19.60 20,500 387,600 18.907 18.31 18.31 18.60 18.30 19.60 20,500 18.907 -6.58%
2025-10-10 0 19.60 19.08 19.78 19.20 19.60 38,500 745,295 19.358 19.60 19.08 19.78 19.20 19.60 38,500 19.358 -1.95%
2025-10-09 0 19.99 19.74 20.00 20.00 20.00 2,000 40,000 20.000 19.99 19.74 20.00 20.00 20.00 2,000 20.000 -0.05%
2025-10-08 0 20.00 19.50 20.00 20.00 20.00 500 10,000 20.000 20.00 19.50 20.00 20.00 20.00 500 20.000 -0.99%
2025-10-06 0 20.20 18.06 20.20 20.30 20.80 6,500 134,430 20.682 20.20 18.06 20.20 20.30 20.80 6,500 20.682 -1.46%
2025-10-03 0 20.50 19.82 20.72 20.50 20.80 2,000 41,150 20.575 20.50 19.82 20.72 20.50 20.80 2,000 20.575 -1.44%
2025-10-02 0 20.80 19.91 20.80 18.01 20.84 24,000 459,125 19.130 20.80 19.91 20.80 18.01 20.84 24,000 19.130 -0.95%
2025-09-30 0 21.00 19.95 21.00 19.48 21.80 48,500 999,500 20.608 21.00 19.95 21.00 19.48 21.80 48,500 20.608 7.69%
2025-09-29 0 19.50 19.50 20.00 19.50 20.00 10,000 196,020 19.602 19.50 19.50 20.00 19.50 20.00 10,000 19.602 -2.50%
2025-09-26 0 20.00 19.78 21.00 19.40 20.00 13,500 269,070 19.931 20.00 19.78 21.00 19.40 20.00 13,500 19.931 0.81%
2025-09-25 0 19.84 19.55 20.66 19.55 20.02 22,500 442,645 19.673 19.84 19.55 20.66 19.55 20.02 22,500 19.673 -0.80%
2025-09-24 0 20.00 19.75 20.30 19.63 20.30 25,500 509,690 19.988 20.00 19.75 20.30 19.63 20.30 25,500 19.988 -1.48%
2025-09-23 0 20.30 19.82 20.30 18.98 20.30 38,500 771,355 20.035 20.30 19.82 20.30 18.98 20.30 38,500 20.035 -0.59%
2025-09-22 0 20.42 20.40 20.42 19.40 21.26 42,000 850,975 20.261 20.42 20.40 20.42 19.40 21.26 42,000 20.261 -3.86%
2025-09-19 0 21.24 19.53 21.72 18.94 21.80 75,000 1,536,940 20.493 21.24 19.53 21.72 18.94 21.80 75,000 20.493 10.05%
2025-09-18 0 19.30 19.28 19.30 19.20 22.10 136,500 2,759,485 20.216 19.30 19.28 19.30 19.20 22.10 136,500 20.216 -6.31%
2025-09-17 0 20.60 20.22 20.60 16.51 20.80 214,000 4,047,545 18.914 20.60 20.22 20.60 16.51 20.80 214,000 18.914 24.55%
2025-09-16 0 16.54 16.56 16.70 16.47 17.25 90,000 1,537,350 17.082 16.54 16.56 16.70 16.47 17.25 90,000 17.082 -4.12%
2025-09-15 0 17.25 17.17 17.36 17.17 18.08 61,000 1,069,075 17.526 17.25 17.17 17.36 17.17 18.08 61,000 17.526 -4.59%
2025-09-12 0 18.08 18.00 18.08 17.20 18.55 57,500 1,039,570 18.080 18.08 18.00 18.08 17.20 18.55 57,500 18.079 -2.53%
2025-09-11 0 18.55 18.22 18.77 17.17 18.55 52,500 947,245 18.043 18.55 18.22 18.77 17.17 18.55 52,500 18.043 2.04%
2025-09-10 0 18.18 18.28 18.45 17.51 18.96 102,500 1,865,315 18.198 18.18 18.28 18.45 17.51 18.96 102,500 18.198 0.00%
2025-09-09 0 18.18 18.18 18.19 15.54 18.38 287,500 4,980,050 17.322 18.18 18.18 18.19 15.54 18.38 287,500 17.322 17.06%
2025-09-08 0 15.53 15.53 15.55 13.73 15.53 358,500 5,297,265 14.776 15.53 15.53 15.55 13.73 15.53 358,500 14.776 10.93%
2025-09-05 0 14.00 13.59 14.00 13.37 14.00 571,000 7,705,315 13.494 14.00 13.59 14.00 13.37 14.00 571,000 13.494 2.79%
2025-09-04 0 13.62 13.41 13.68 13.40 13.74 42,000 570,305 13.579 13.62 13.41 13.68 13.40 13.74 42,000 13.579 0.44%
2025-09-03 0 13.56 13.52 13.74 13.50 13.80 46,500 630,515 13.560 13.56 13.52 13.74 13.50 13.80 46,500 13.559 -1.74%
2025-09-02 0 13.80 13.78 13.80 13.60 14.02 46,500 640,950 13.784 13.80 13.78 13.80 13.60 14.02 46,500 13.784 2.15%
2025-09-01 0 13.51 13.41 13.58 13.40 13.78 22,500 306,790 13.635 13.51 13.41 13.58 13.40 13.78 22,500 13.635 -1.46%
2025-08-29 0 13.71 13.69 13.79 13.08 13.71 761,000 10,167,250 13.360 13.71 13.69 13.79 13.08 13.71 761,000 13.360 2.54%
2025-08-28 0 13.37 13.37 13.55 13.12 13.55 481,000 6,389,750 13.284 13.37 13.37 13.55 13.12 13.55 481,000 13.284 -1.33%
2025-08-27 0 13.55 13.51 13.55 12.91 14.30 801,000 10,898,750 13.606 13.55 13.51 13.55 12.91 14.30 801,000 13.606 4.96%
2025-08-26 0 12.91 12.91 13.35 12.91 13.25 55,000 713,050 12.965 12.91 12.91 13.35 12.91 13.25 55,000 12.965 -0.69%
2025-08-25 0 13.00 13.00 13.32 12.90 13.13 45,500 591,340 12.997 13.00 13.00 13.32 12.90 13.13 45,500 12.996 0.00%
2025-08-22 0 13.00 13.00 13.02 12.80 13.00 28,500 365,940 12.840 13.00 13.00 13.02 12.80 13.00 28,500 12.840 -0.15%
2025-08-21 0 13.02 13.02 13.23 13.00 13.21 32,000 419,930 13.123 13.02 13.02 13.23 13.00 13.21 32,000 13.123 -1.36%
2025-08-20 0 13.20 13.20 13.38 13.18 13.40 37,500 501,790 13.381 13.20 13.20 13.38 13.18 13.40 37,500 13.381 -1.49%
2025-08-19 0 13.40 13.40 13.50 13.40 13.41 7,000 93,845 13.406 13.40 13.40 13.50 13.40 13.41 7,000 13.406 -0.07%
2025-08-18 0 13.41 13.41 13.51 13.40 13.54 65,000 875,390 13.468 13.41 13.41 13.51 13.40 13.54 65,000 13.468 -0.96%
2025-08-15 0 13.54 13.35 13.54 13.35 13.55 20,500 275,605 13.444 13.54 13.35 13.54 13.35 13.55 20,500 13.444 -0.07%
2025-08-14 0 13.55 13.35 13.56 13.39 13.55 29,500 397,140 13.462 13.55 13.35 13.56 13.39 13.55 29,500 13.462 -0.22%
2025-08-13 0 13.58 13.51 13.59 13.38 13.65 33,000 446,105 13.518 13.58 13.51 13.59 13.38 13.65 33,000 13.518 0.37%
2025-08-12 0 13.53 13.42 13.55 13.35 13.55 18,000 241,350 13.408 13.53 13.42 13.55 13.35 13.55 18,000 13.408 -0.22%
2025-08-11 0 13.56 13.55 13.60 13.55 13.64 408,000 5,531,540 13.558 13.56 13.55 13.60 13.55 13.64 408,000 13.558 -0.59%
2025-08-08 0 13.64 13.64 13.85 13.32 13.92 587,500 7,933,125 13.503 13.64 13.64 13.85 13.32 13.92 587,500 13.503 1.04%
2025-08-07 0 13.50 13.36 13.50 13.36 13.52 22,000 295,190 13.418 13.50 13.36 13.50 13.36 13.52 22,000 13.418 -0.88%
2025-08-06 0 13.62 13.62 13.63 13.38 13.62 14,000 189,280 13.520 13.62 13.62 13.63 13.38 13.62 14,000 13.520 1.41%
2025-08-05 0 13.43 13.40 13.50 13.40 13.60 17,000 229,575 13.504 13.43 13.40 13.50 13.40 13.60 17,000 13.504 0.22%
2025-08-04 0 13.40 13.32 13.50 13.21 13.44 66,500 885,715 13.319 13.40 13.32 13.50 13.21 13.44 66,500 13.319 0.30%
2025-08-01 0 13.36 13.36 13.48 13.28 13.52 77,500 1,035,630 13.363 13.36 13.36 13.48 13.28 13.52 77,500 13.363 -1.18%
2025-07-31 0 13.52 13.50 13.62 13.38 13.52 37,000 499,200 13.492 13.52 13.50 13.62 13.38 13.52 37,000 13.492 0.15%
2025-07-30 0 13.50 13.34 13.50 13.30 13.72 91,500 1,234,850 13.496 13.50 13.34 13.50 13.30 13.72 91,500 13.496 -1.75%
2025-07-29 0 13.74 13.74 13.86 13.60 13.96 20,000 274,980 13.749 13.74 13.74 13.86 13.60 13.96 20,000 13.749 -1.58%
2025-07-28 0 13.96 13.70 13.96 13.50 14.14 971,000 13,225,710 13.621 13.96 13.70 13.96 13.50 14.14 971,000 13.621 -0.29%
2025-07-25 0 14.00 14.00 14.14 13.40 14.60 132,500 1,867,770 14.096 14.00 14.00 14.14 13.40 14.60 132,500 14.096 2.79%
2025-07-24 0 13.62 13.62 13.64 13.26 13.70 146,500 1,979,800 13.514 13.62 13.62 13.64 13.26 13.70 146,500 13.514 2.41%
2025-07-23 0 13.30 13.30 13.48 13.26 13.58 80,500 1,078,590 13.399 13.30 13.30 13.48 13.26 13.58 80,500 13.399 -1.48%
2025-07-22 0 13.50 13.50 13.58 13.16 13.50 101,000 1,342,570 13.293 13.50 13.50 13.58 13.16 13.50 101,000 13.293 2.12%
2025-07-21 0 13.22 13.22 13.30 13.12 13.34 78,000 1,030,060 13.206 13.22 13.22 13.30 13.12 13.34 78,000 13.206 0.00%
2025-07-18 0 13.22 13.22 13.28 13.06 13.48 89,000 1,183,770 13.301 13.22 13.22 13.28 13.06 13.48 89,000 13.301 1.23%
2025-07-17 0 13.06 13.04 13.28 13.00 13.56 184,000 2,440,840 13.265 13.06 13.04 13.28 13.00 13.56 184,000 13.265 -3.26%
2025-07-16 0 13.50 13.44 13.50 13.40 13.88 87,500 1,189,330 13.592 13.50 13.44 13.50 13.40 13.88 87,500 13.592 0.45%
2025-07-15 0 13.44 13.44 13.52 13.30 14.00 438,500 5,940,540 13.547 13.44 13.44 13.52 13.30 14.00 438,500 13.547 1.66%
2025-07-14 0 13.22 13.22 13.36 12.72 13.44 441,000 5,852,590 13.271 13.22 13.22 13.36 12.72 13.44 441,000 13.271 -0.60%
2025-07-11 0 13.30 13.30 13.34 13.00 15.20 849,500 11,737,690 13.817 13.30 13.30 13.34 13.00 15.20 849,500 13.817 -10.74%
2025-07-10 0 14.90 14.74 14.90 13.30 15.10 1,280,900 18,414,028 14.376 14.90 14.74 14.90 13.30 15.10 1,280,900 14.376 9.72%
2025-07-09 0 13.58 13.58 13.60 12.20 14.52 2,227,000 30,357,978 13.632 13.58 13.58 13.60 12.20 14.52 2,227,000 13.632

Webb-site Database - Powered By Linux Group

Back to top