Shuangdeng Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06960  2025-08-26    
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 8.150 8.020 8.150 7.880 8.600 387,800 3,115,730 8.0344 8.150 8.020 8.150 7.880 8.600 387,800 8.0344 -5.34%
2026-06-25 0 8.610 8.610 8.620 8.200 9.790 1,111,500 9,602,650 8.6394 8.610 8.610 8.620 8.200 9.790 1,111,500 8.6394 -12.05%
2026-06-24 0 9.790 9.590 9.790 9.200 9.810 253,000 2,436,130 9.6290 9.790 9.590 9.790 9.200 9.810 253,000 9.6290 2.41%
2026-06-23 0 9.560 9.550 9.730 9.500 10.20 445,500 4,361,580 9.7903 9.560 9.550 9.730 9.500 10.20 445,500 9.7903 -5.16%
2026-06-22 0 10.08 10.08 10.09 10.06 11.10 607,000 6,215,090 10.239 10.08 10.08 10.09 10.06 11.10 607,000 10.239 -10.24%
2026-06-18 0 11.23 11.23 11.24 10.80 11.66 709,100 7,852,984 11.075 11.23 11.23 11.24 10.80 11.66 709,100 11.075 -3.69%
2026-06-17 0 11.66 11.66 11.88 11.45 11.91 160,500 1,867,620 11.636 11.66 11.66 11.88 11.45 11.91 160,500 11.636 -1.69%
2026-06-16 0 11.86 11.75 11.86 11.75 12.01 257,000 3,055,935 11.891 11.86 11.75 11.86 11.75 12.01 257,000 11.891 1.19%
2026-06-15 0 11.72 11.72 11.79 11.60 12.04 182,000 2,132,785 11.719 11.72 11.72 11.79 11.60 12.04 182,000 11.719 0.17%
2026-06-12 0 11.70 11.70 11.80 11.69 12.01 361,500 4,289,735 11.867 11.70 11.70 11.80 11.69 12.01 361,500 11.866 -0.43%
2026-06-11 0 11.75 11.70 11.75 11.45 12.05 487,500 5,692,040 11.676 11.75 11.70 11.75 11.45 12.05 487,500 11.676 -4.08%
2026-06-10 0 12.25 12.08 12.25 11.90 12.60 648,000 7,857,425 12.126 12.25 12.08 12.25 11.90 12.60 648,000 12.126 -3.62%
2026-06-09 0 12.71 12.65 12.71 12.60 13.05 397,400 5,088,211 12.804 12.71 12.65 12.71 12.60 13.05 397,400 12.804 -2.31%
2026-06-08 0 13.01 12.85 13.02 12.73 13.55 732,000 9,578,611 13.086 13.01 12.85 13.02 12.73 13.55 732,000 13.086 -6.81%
2026-06-05 0 13.96 13.93 13.97 13.57 14.20 608,500 8,394,450 13.795 13.96 13.93 13.97 13.57 14.20 608,500 13.795 -2.31%
2026-06-04 0 14.29 14.10 14.29 14.02 14.94 715,000 10,381,795 14.520 14.29 14.10 14.29 14.02 14.94 715,000 14.520 -0.21%
2026-06-03 0 14.32 14.29 14.52 14.17 14.78 484,000 6,971,005 14.403 14.32 14.29 14.52 14.17 14.78 484,000 14.403 -1.33%
2026-06-02 0 14.65 14.65 14.68 14.28 14.96 323,500 4,704,715 14.543 14.51 14.51 14.54 14.15 14.82 326,565 14.407 0.34%
2026-06-01 0 14.60 14.55 14.60 14.40 15.00 398,500 5,843,465 14.664 14.46 14.41 14.46 14.26 14.86 402,276 14.526 0.14%
2026-05-29 0 14.58 14.46 14.58 14.40 15.10 751,500 11,056,049 14.712 14.44 14.32 14.44 14.26 14.96 758,620 14.574 -2.28%
2026-05-28 0 14.92 14.92 14.95 14.10 15.59 1,815,000 27,330,005 15.058 14.78 14.78 14.81 13.97 15.44 1,832,196 14.917 4.48%
2026-05-27 0 14.28 14.26 14.35 13.60 14.45 807,700 11,409,848 14.126 14.15 14.13 14.22 13.47 14.31 815,353 13.994 4.54%
2026-05-26 0 13.66 13.62 13.66 13.46 14.96 1,869,000 25,925,915 13.872 13.53 13.49 13.53 13.33 14.82 1,886,708 13.741 -8.75%
2026-05-22 0 14.97 14.97 14.99 14.00 15.12 1,799,500 26,705,395 14.841 14.83 14.83 14.85 13.87 14.98 1,816,550 14.701 9.27%
2026-05-21 0 13.70 13.70 13.78 13.62 14.48 458,500 6,446,395 14.060 13.57 13.57 13.65 13.49 14.34 462,844 13.928 -3.32%
2026-05-20 0 14.17 14.12 14.17 13.90 14.38 349,000 4,905,720 14.057 14.04 13.99 14.04 13.77 14.25 352,307 13.925 -1.39%
2026-05-19 0 14.37 14.32 14.37 13.75 14.55 624,200 8,869,226 14.209 14.24 14.19 14.24 13.62 14.41 630,114 14.076 2.42%
2026-05-18 0 14.03 14.01 14.08 13.63 14.20 937,000 13,059,640 13.938 13.90 13.88 13.95 13.50 14.07 945,878 13.807 1.74%
2026-05-15 0 13.79 13.75 13.80 13.69 14.30 559,500 7,830,020 13.995 13.66 13.62 13.67 13.56 14.17 564,801 13.863 -1.50%
2026-05-14 0 14.00 14.00 14.03 13.98 14.55 752,000 10,692,150 14.218 13.87 13.87 13.90 13.85 14.41 759,125 14.085 -1.62%
2026-05-13 0 14.23 14.22 14.23 13.62 14.30 592,500 8,333,840 14.066 14.10 14.09 14.10 13.49 14.17 598,114 13.934 3.87%
2026-05-12 0 13.70 13.68 13.70 13.67 14.30 554,000 7,705,630 13.909 13.57 13.55 13.57 13.54 14.17 559,249 13.779 -4.20%
2026-05-11 0 14.30 14.28 14.30 13.40 14.54 1,385,500 19,753,870 14.258 14.17 14.15 14.17 13.27 14.40 1,398,627 14.124 6.08%
2026-05-08 0 13.48 13.48 13.54 12.70 13.60 602,300 7,949,189 13.198 13.35 13.35 13.41 12.58 13.47 608,007 13.074 3.69%
2026-05-07 0 13.00 13.00 13.06 12.61 13.20 559,800 7,216,880 12.892 12.88 12.88 12.94 12.49 13.08 565,104 12.771 1.96%
2026-05-06 0 12.75 12.72 12.75 12.70 13.37 283,500 3,661,120 12.914 12.63 12.60 12.63 12.58 13.24 286,186 12.793 -4.64%
2026-05-05 0 13.37 13.30 13.39 13.07 13.40 71,500 941,490 13.168 13.24 13.18 13.26 12.95 13.27 72,177 13.044 0.68%
2026-05-04 0 13.28 13.28 13.33 13.09 13.50 230,000 3,060,575 13.307 13.16 13.16 13.20 12.97 13.37 232,179 13.182 2.39%
2026-04-30 0 12.97 12.96 12.97 12.94 13.33 144,500 1,903,170 13.171 12.85 12.84 12.85 12.82 13.20 145,869 13.047 -1.74%
2026-04-29 0 13.20 13.20 13.21 12.70 13.28 263,500 3,420,930 12.983 13.08 13.08 13.09 12.58 13.16 265,997 12.861 1.15%
2026-04-28 0 13.05 13.00 13.10 12.68 13.32 559,000 7,240,750 12.953 12.93 12.88 12.98 12.56 13.19 564,296 12.831 -3.19%
2026-04-27 0 13.48 13.44 13.48 13.20 13.83 309,000 4,134,557 13.380 13.35 13.31 13.35 13.08 13.70 311,928 13.255 0.60%
2026-04-24 0 13.40 13.40 13.42 13.18 13.53 350,000 4,669,070 13.340 13.27 13.27 13.29 13.06 13.40 353,316 13.215 -1.69%
2026-04-23 0 13.63 13.61 13.63 13.50 14.03 299,000 4,082,985 13.656 13.50 13.48 13.50 13.37 13.90 301,833 13.527 -2.78%
2026-04-22 0 14.02 13.96 14.10 13.47 14.09 521,100 7,142,245 13.706 13.89 13.83 13.97 13.34 13.96 526,037 13.577 -0.92%
2026-04-21 0 14.15 14.15 14.19 14.00 14.42 319,000 4,516,951 14.160 14.02 14.02 14.06 13.87 14.28 322,022 14.027 -0.91%
2026-04-20 0 14.28 14.26 14.33 14.15 14.81 334,500 4,839,495 14.468 14.15 14.13 14.20 14.02 14.67 337,669 14.332 -2.46%
2026-04-17 0 14.64 14.63 14.64 14.06 14.78 600,500 8,683,112 14.460 14.50 14.49 14.50 13.93 14.64 606,189 14.324 2.31%
2026-04-16 0 14.31 14.30 14.31 14.09 14.48 606,000 8,668,720 14.305 14.18 14.17 14.18 13.96 14.34 611,742 14.171 2.36%
2026-04-15 0 13.98 13.97 14.03 13.95 14.99 563,500 8,035,870 14.261 13.85 13.84 13.90 13.82 14.85 568,839 14.127 -4.12%
2026-04-14 0 14.58 14.54 14.58 14.22 15.38 1,134,218 16,721,445 14.743 14.44 14.40 14.44 14.09 15.24 1,144,964 14.604 -2.02%
2026-04-13 0 14.88 14.85 14.88 12.95 14.88 2,270,500 32,881,715 14.482 14.74 14.71 14.74 12.83 14.74 2,292,012 14.346 10.14%
2026-04-10 0 13.51 13.51 13.53 12.49 13.53 727,000 9,488,845 13.052 13.38 13.38 13.40 12.37 13.40 733,888 12.930 10.65%
2026-04-09 0 12.21 12.21 12.27 12.14 12.89 510,500 6,368,420 12.475 12.10 12.10 12.15 12.03 12.77 515,337 12.358 -5.28%
2026-04-08 0 12.89 12.85 12.89 11.77 12.98 749,100 9,458,351 12.626 12.77 12.73 12.77 11.66 12.86 756,197 12.508 11.02%
2026-04-02 0 11.61 11.61 11.64 11.50 11.87 304,000 3,538,915 11.641 11.50 11.50 11.53 11.39 11.76 306,880 11.532 -2.19%
2026-04-01 0 11.87 11.87 11.90 11.83 12.20 353,000 4,241,115 12.015 11.76 11.76 11.79 11.72 12.09 356,345 11.902 0.34%
2026-03-31 0 11.83 11.83 11.85 11.60 12.42 364,500 4,378,752 12.013 11.72 11.72 11.74 11.49 12.30 367,953 11.900 -2.39%
2026-03-30 0 12.12 12.12 12.15 11.68 12.20 304,500 3,649,076 11.984 12.01 12.01 12.04 11.57 12.09 307,385 11.871 0.08%
2026-03-27 0 12.11 12.00 12.11 11.91 12.50 377,000 4,618,355 12.250 12.00 11.89 12.00 11.80 12.38 380,572 12.135 -1.14%
2026-03-26 0 12.25 12.24 12.25 11.98 13.00 1,121,500 13,759,930 12.269 12.14 12.13 12.14 11.87 12.88 1,132,126 12.154 -8.72%
2026-03-25 0 13.42 13.32 13.42 13.20 13.69 660,500 8,886,730 13.455 13.29 13.19 13.29 13.08 13.56 666,758 13.328 3.07%
2026-03-24 0 13.02 13.02 13.05 12.40 13.02 293,500 3,727,278 12.699 12.90 12.90 12.93 12.28 12.90 296,281 12.580 5.00%
2026-03-23 0 12.40 12.38 12.40 12.30 13.02 503,000 6,320,885 12.566 12.28 12.26 12.28 12.18 12.90 507,766 12.448 -6.06%
2026-03-20 0 13.20 13.20 13.23 12.48 13.50 728,000 9,615,300 13.208 13.08 13.08 13.11 12.36 13.37 734,898 13.084 5.77%
2026-03-19 0 12.48 12.37 12.48 12.38 12.95 265,000 3,339,575 12.602 12.36 12.25 12.36 12.26 12.83 267,511 12.484 -3.70%
2026-03-18 0 12.96 12.90 12.96 12.50 13.07 215,000 2,757,170 12.824 12.84 12.78 12.84 12.38 12.95 217,037 12.704 1.25%
2026-03-17 0 12.80 12.80 12.86 12.80 13.70 445,000 5,919,615 13.303 12.68 12.68 12.74 12.68 13.57 449,216 13.178 -4.69%
2026-03-16 0 13.43 13.40 13.43 12.50 13.45 407,075 5,316,128 13.059 13.30 13.27 13.30 12.38 13.32 410,932 12.937 5.50%
2026-03-13 0 12.73 12.66 12.73 12.62 13.22 299,000 3,871,135 12.947 12.61 12.54 12.61 12.50 13.10 301,833 12.825 -2.30%
2026-03-12 0 13.03 13.00 13.05 12.52 13.24 496,000 6,356,130 12.815 12.91 12.88 12.93 12.40 13.12 500,699 12.695 -1.59%
2026-03-11 0 13.24 13.20 13.24 12.05 13.50 1,738,500 22,712,685 13.065 13.12 13.08 13.12 11.94 13.37 1,754,972 12.942 9.97%
2026-03-10 0 12.04 12.02 12.04 11.86 12.26 366,000 4,392,310 12.001 11.93 11.91 11.93 11.75 12.14 369,468 11.888 4.15%
2026-03-09 0 11.56 11.56 11.66 11.34 11.93 424,300 4,876,623 11.493 11.45 11.45 11.55 11.23 11.82 428,320 11.385 -3.91%
2026-03-06 0 12.03 11.99 12.03 11.75 12.30 445,500 5,371,545 12.057 11.92 11.88 11.92 11.64 12.18 449,721 11.944 0.50%
2026-03-05 0 11.97 11.92 11.97 11.31 12.33 315,200 3,768,041 11.954 11.86 11.81 11.86 11.20 12.21 318,186 11.842 1.79%
2026-03-04 0 11.76 11.75 11.76 11.70 12.51 687,000 8,177,470 11.903 11.65 11.64 11.65 11.59 12.39 693,509 11.791 -5.47%
2026-03-03 0 12.44 12.39 12.44 12.15 12.81 625,000 7,751,695 12.403 12.32 12.27 12.32 12.04 12.69 630,922 12.286 -2.51%
2026-03-02 0 12.76 12.76 12.77 12.70 13.51 823,500 10,657,445 12.942 12.64 12.64 12.65 12.58 13.38 831,302 12.820 -7.13%
2026-02-27 0 13.74 13.70 13.74 13.52 13.80 177,500 2,427,520 13.676 13.61 13.57 13.61 13.39 13.67 179,182 13.548 0.88%
2026-02-26 0 13.62 13.62 13.68 13.60 14.65 672,500 9,343,355 13.894 13.49 13.49 13.55 13.47 14.51 678,872 13.763 -2.44%
2026-02-25 0 13.96 13.96 13.99 13.93 14.17 234,500 3,289,520 14.028 13.83 13.83 13.86 13.80 14.04 236,722 13.896 -0.85%
2026-02-24 0 14.08 14.04 14.08 13.99 14.35 392,500 5,529,082 14.087 13.95 13.91 13.95 13.86 14.22 396,219 13.955 -1.88%
2026-02-23 0 14.35 14.34 14.50 14.08 14.60 608,000 8,704,080 14.316 14.22 14.21 14.36 13.95 14.46 613,761 14.182 0.49%
2026-02-20 0 14.28 14.21 14.29 13.59 14.44 426,500 6,041,015 14.164 14.15 14.08 14.16 13.46 14.30 430,541 14.031 4.23%
2026-02-16 0 13.70 13.70 13.74 13.50 13.85 178,500 2,429,375 13.610 13.57 13.57 13.61 13.37 13.72 180,191 13.482 -1.08%
2026-02-13 0 13.85 13.82 13.85 13.60 14.25 846,500 11,703,250 13.826 13.72 13.69 13.72 13.47 14.12 854,520 13.696 -3.95%
2026-02-12 0 14.42 14.42 14.50 13.87 14.88 686,500 9,845,135 14.341 14.28 14.28 14.36 13.74 14.74 693,004 14.206 2.63%
2026-02-11 0 14.05 14.05 14.13 13.86 14.13 181,000 2,533,910 14.000 13.92 13.92 14.00 13.73 14.00 182,715 13.868 0.50%
2026-02-10 0 13.98 14.01 14.20 13.98 14.34 427,200 6,021,964 14.096 13.85 13.88 14.07 13.85 14.21 431,248 13.964 0.07%
2026-02-09 0 13.97 13.97 14.00 13.80 14.22 273,000 3,832,785 14.040 13.84 13.84 13.87 13.67 14.09 275,587 13.908 2.12%
2026-02-06 0 13.68 13.68 13.80 13.35 14.68 768,900 10,644,425 13.844 13.55 13.55 13.67 13.22 14.54 776,185 13.714 -1.37%
2026-02-05 0 13.87 13.87 13.99 13.50 14.39 770,000 10,617,960 13.790 13.74 13.74 13.86 13.37 14.25 777,295 13.660 -4.01%
2026-02-04 0 14.45 14.40 14.45 14.20 14.68 513,000 7,334,810 14.298 14.31 14.26 14.31 14.07 14.54 517,860 14.164 -1.57%
2026-02-03 0 14.68 14.68 14.98 14.26 15.01 1,231,500 18,119,753 14.714 14.54 14.54 14.84 14.13 14.87 1,243,168 14.575 2.30%
2026-02-02 0 14.35 14.35 14.48 14.27 15.28 1,109,018 16,080,493 14.500 14.22 14.22 14.34 14.14 15.14 1,119,525 14.364 -6.09%
2026-01-30 0 15.28 15.28 15.56 15.24 15.88 876,500 13,540,117 15.448 15.14 15.14 15.41 15.10 15.73 884,804 15.303 -3.47%
2026-01-29 0 15.83 15.83 16.00 15.75 16.53 928,000 14,904,400 16.061 15.68 15.68 15.85 15.60 16.37 936,792 15.910 -4.12%
2026-01-28 0 16.51 16.34 16.54 15.90 16.60 1,288,500 21,001,565 16.299 16.36 16.19 16.38 15.75 16.44 1,300,708 16.146 5.03%
2026-01-27 0 15.72 15.68 16.00 15.22 16.12 750,100 11,808,855 15.743 15.57 15.53 15.85 15.08 15.97 757,207 15.595 3.42%
2026-01-26 0 15.20 15.20 15.35 15.19 16.00 628,500 9,690,297 15.418 15.06 15.06 15.21 15.05 15.85 634,455 15.273 -4.52%
2026-01-23 0 15.92 15.83 15.92 15.60 16.34 907,500 14,359,450 15.823 15.77 15.68 15.77 15.45 16.19 916,098 15.675 -0.50%
2026-01-22 0 16.00 15.88 16.00 15.73 16.39 500,000 7,997,435 15.995 15.85 15.73 15.85 15.58 16.24 504,737 15.845 0.00%
2026-01-21 0 16.00 16.00 16.15 15.70 16.52 864,500 13,836,775 16.006 15.85 15.85 16.00 15.55 16.36 872,691 15.855 -2.20%
2026-01-20 0 16.36 16.36 16.41 16.10 16.55 582,000 9,517,675 16.353 16.21 16.21 16.26 15.95 16.39 587,514 16.200 -1.45%
2026-01-19 0 16.60 16.60 16.73 16.50 17.07 750,400 12,529,019 16.697 16.44 16.44 16.57 16.35 16.91 757,510 16.540 -2.70%
2026-01-16 0 17.06 17.05 17.14 17.01 17.83 961,100 16,541,432 17.211 16.90 16.89 16.98 16.85 17.66 970,206 17.049 -1.95%
2026-01-15 0 17.40 17.40 17.48 17.26 18.01 379,000 6,607,045 17.433 17.24 17.24 17.32 17.10 17.84 382,591 17.269 -3.33%
2026-01-14 0 18.00 18.00 18.04 17.33 18.50 1,368,500 24,605,955 17.980 17.83 17.83 17.87 17.17 18.33 1,381,466 17.811 2.86%
2026-01-13 0 17.50 17.40 17.50 17.20 18.50 1,144,500 20,048,085 17.517 17.34 17.24 17.34 17.04 18.33 1,155,344 17.352 -2.34%
2026-01-09 0 17.92 17.91 17.93 16.55 17.93 1,973,700 34,500,436 17.480 17.75 17.74 17.76 16.39 17.76 1,992,400 17.316 8.34%
2026-01-08 0 16.54 16.52 16.54 15.38 16.80 1,205,500 19,509,065 16.183 16.38 16.36 16.38 15.24 16.64 1,216,922 16.031 7.68%
2026-01-07 0 15.36 15.36 15.40 15.00 15.50 411,500 6,267,575 15.231 15.22 15.22 15.26 14.86 15.35 415,399 15.088 0.52%
2026-01-06 0 15.28 15.28 15.33 14.90 15.39 338,000 5,106,570 15.108 15.14 15.14 15.19 14.76 15.25 341,202 14.966 2.69%
2026-01-05 0 14.88 14.88 14.90 14.60 15.44 480,700 7,147,022 14.868 14.74 14.74 14.76 14.46 15.30 485,254 14.728 -3.88%
2025-12-31 0 15.48 15.48 15.50 15.41 15.89 213,000 3,334,215 15.654 15.33 15.33 15.35 15.27 15.74 215,018 15.507 0.52%
2025-12-30 0 15.40 15.40 15.45 15.18 15.58 265,000 4,084,725 15.414 15.26 15.26 15.30 15.04 15.43 267,511 15.269 -0.84%
2025-12-29 0 15.53 15.53 15.70 14.97 16.10 1,209,900 18,948,874 15.662 15.38 15.38 15.55 14.83 15.95 1,221,363 15.515 3.74%
2025-12-24 0 14.97 14.87 14.97 14.34 15.18 360,270 5,377,207 14.926 14.83 14.73 14.83 14.21 15.04 363,683 14.785 3.89%
2025-12-23 0 14.41 14.41 14.46 14.24 14.98 294,250 4,282,210 14.553 14.27 14.27 14.32 14.11 14.84 297,038 14.416 -3.81%
2025-12-22 0 14.98 14.88 14.98 14.74 15.28 224,000 3,353,790 14.972 14.84 14.74 14.84 14.60 15.14 226,122 14.832 2.11%
2025-12-19 0 14.67 14.56 14.68 14.24 14.86 245,000 3,577,645 14.603 14.53 14.42 14.54 14.11 14.72 247,321 14.466 1.24%
2025-12-18 0 14.49 14.14 14.50 14.01 14.58 321,500 4,559,105 14.181 14.35 14.01 14.36 13.88 14.44 324,546 14.048 -1.02%
2025-12-17 0 14.64 14.57 14.64 14.53 14.90 237,000 3,485,376 14.706 14.50 14.43 14.50 14.39 14.76 239,245 14.568 0.55%
2025-12-16 0 14.56 14.55 14.60 14.50 15.01 377,000 5,525,830 14.657 14.42 14.41 14.46 14.36 14.87 380,572 14.520 -4.52%
2025-12-15 0 15.25 15.11 15.25 14.84 15.46 291,770 4,415,065 15.132 15.11 14.97 15.11 14.70 15.31 294,534 14.990 0.59%
2025-12-12 0 15.16 15.16 15.19 14.50 15.36 585,000 8,771,580 14.994 15.02 15.02 15.05 14.36 15.22 590,543 14.853 3.84%
2025-12-11 0 14.60 14.53 14.60 14.48 15.32 506,000 7,460,055 14.743 14.46 14.39 14.46 14.34 15.18 510,794 14.605 -3.95%
2025-12-10 0 15.20 15.20 15.36 14.81 15.36 417,000 6,274,142 15.046 15.06 15.06 15.22 14.67 15.22 420,951 14.905 -0.98%
2025-12-09 0 15.35 15.26 15.36 15.21 16.00 442,230 6,906,718 15.618 15.21 15.12 15.22 15.07 15.85 446,420 15.471 -0.71%
2025-12-08 0 15.46 15.46 15.61 15.26 16.00 241,500 3,765,970 15.594 15.31 15.31 15.46 15.12 15.85 243,788 15.448 1.38%
2025-12-05 0 15.25 15.25 15.43 15.08 15.63 887,000 13,532,974 15.257 15.11 15.11 15.29 14.94 15.48 895,404 15.114 -1.93%
2025-12-04 0 15.55 15.55 15.60 15.32 16.00 615,000 9,559,790 15.544 15.40 15.40 15.45 15.18 15.85 620,827 15.398 -0.32%
2025-12-03 0 15.60 15.60 15.71 15.56 16.38 1,002,500 15,901,467 15.862 15.45 15.45 15.56 15.41 16.23 1,011,998 15.713 -4.94%
2025-12-02 0 16.41 16.41 16.43 16.24 16.92 634,500 10,507,844 16.561 16.26 16.26 16.28 16.09 16.76 640,512 16.405 -2.90%
2025-12-01 0 16.90 16.90 16.92 16.78 17.43 420,500 7,163,107 17.035 16.74 16.74 16.76 16.62 17.27 424,484 16.875 -2.99%
2025-11-28 0 17.42 17.40 17.49 17.10 17.50 160,750 2,791,765 17.367 17.26 17.24 17.33 16.94 17.34 162,273 17.204 1.34%
2025-11-27 0 17.19 17.19 17.32 17.13 17.94 356,502 6,166,346 17.297 17.03 17.03 17.16 16.97 17.77 359,880 17.134 -1.32%
2025-11-26 0 17.42 17.41 17.48 17.40 18.20 336,000 5,909,925 17.589 17.26 17.25 17.32 17.24 18.03 339,183 17.424 -2.02%
2025-11-25 0 17.78 17.70 17.78 17.41 18.08 490,500 8,755,867 17.851 17.61 17.53 17.61 17.25 17.91 495,147 17.683 2.24%
2025-11-24 0 17.39 17.39 17.40 16.90 17.59 290,000 4,999,685 17.240 17.23 17.23 17.24 16.74 17.42 292,748 17.078 3.33%
2025-11-21 0 16.83 16.83 16.98 16.70 17.52 792,000 13,473,578 17.012 16.67 16.67 16.82 16.54 17.36 799,504 16.852 -6.50%
2025-11-20 0 18.00 17.70 18.00 17.64 18.32 293,500 5,238,170 17.847 17.83 17.53 17.83 17.47 18.15 296,281 17.680 1.01%
2025-11-19 0 17.82 17.80 17.92 17.58 18.35 517,000 9,193,445 17.782 17.65 17.63 17.75 17.41 18.18 521,898 17.615 -2.52%
2025-11-18 0 18.28 18.10 18.28 17.71 18.55 982,800 17,744,992 18.056 18.11 17.93 18.11 17.54 18.38 992,112 17.886 -2.45%
2025-11-17 0 18.74 18.74 18.89 18.30 19.15 407,500 7,633,540 18.733 18.56 18.56 18.71 18.13 18.97 411,361 18.557 -0.85%
2025-11-14 0 18.90 18.90 18.99 18.88 20.00 1,156,500 22,477,945 19.436 18.72 18.72 18.81 18.70 19.81 1,167,457 19.254 -6.99%
2025-11-13 0 20.32 20.30 20.32 19.86 20.80 745,900 15,244,334 20.438 20.13 20.11 20.13 19.67 20.60 752,967 20.246 1.30%
2025-11-12 0 20.06 20.04 20.06 20.02 20.50 376,000 7,576,700 20.151 19.87 19.85 19.87 19.83 20.31 379,562 19.962 -0.59%
2025-11-11 0 20.18 20.18 20.20 20.04 20.92 629,000 12,789,720 20.333 19.99 19.99 20.01 19.85 20.72 634,960 20.143 -1.85%
2025-11-10 0 20.56 20.56 20.66 20.10 20.70 548,900 11,213,228 20.429 20.37 20.37 20.47 19.91 20.51 554,101 20.237 3.42%
2025-11-07 0 19.88 19.88 20.14 19.68 20.64 893,500 17,834,360 19.960 19.69 19.69 19.95 19.50 20.45 901,966 19.773 -3.68%
2025-11-06 0 20.64 20.52 20.64 20.18 21.00 596,500 12,326,240 20.664 20.45 20.33 20.45 19.99 20.80 602,152 20.470 2.18%
2025-11-05 0 20.20 20.06 20.20 19.51 20.54 1,284,000 25,687,407 20.006 20.01 19.87 20.01 19.33 20.35 1,296,165 19.818 -1.66%
2025-11-04 0 20.54 20.54 20.56 20.50 21.80 763,500 15,956,650 20.899 20.35 20.35 20.37 20.31 21.60 770,734 20.703 -5.00%
2025-11-03 0 21.62 21.48 21.62 20.80 22.72 1,224,000 26,104,534 21.327 21.42 21.28 21.42 20.60 22.51 1,235,597 21.127 -4.34%
2025-10-31 0 22.60 22.52 22.60 22.16 23.20 907,000 20,487,760 22.589 22.39 22.31 22.39 21.95 22.98 915,593 22.376 -1.65%
2025-10-30 0 22.98 22.96 22.98 21.52 23.20 3,388,002 76,588,716 22.606 22.76 22.74 22.76 21.32 22.98 3,420,102 22.394 8.29%
2025-10-28 0 21.22 21.22 21.30 21.10 22.48 944,500 20,426,070 21.626 21.02 21.02 21.10 20.90 22.27 953,449 21.423 -3.72%
2025-10-27 0 22.04 22.04 22.08 21.02 22.48 1,926,520 42,150,085 21.879 21.83 21.83 21.87 20.82 22.27 1,944,773 21.674 5.56%
2025-10-24 0 20.88 20.80 20.88 19.87 21.02 991,000 20,364,915 20.550 20.68 20.60 20.68 19.68 20.82 1,000,389 20.357 4.09%
2025-10-23 0 20.06 20.06 20.16 19.81 21.02 1,079,500 21,755,760 20.154 19.87 19.87 19.97 19.62 20.82 1,089,728 19.964 -5.82%
2025-10-22 0 21.30 21.22 21.30 19.48 21.88 2,285,000 48,390,500 21.178 21.10 21.02 21.10 19.30 21.67 2,306,649 20.979 4.51%
2025-10-21 0 20.38 20.38 20.60 20.38 21.50 824,000 17,368,015 21.078 20.19 20.19 20.41 20.19 21.30 831,807 20.880 -2.39%
2025-10-20 0 20.88 20.88 21.00 20.62 21.38 750,500 15,721,965 20.949 20.68 20.68 20.80 20.43 21.18 757,611 20.752 -0.19%
2025-10-17 0 20.92 20.78 20.92 20.20 21.60 1,636,000 33,888,975 20.715 20.72 20.58 20.72 20.01 21.40 1,651,500 20.520 -2.24%
2025-10-16 0 21.40 21.40 21.46 21.10 22.20 878,000 19,065,580 21.715 21.20 21.20 21.26 20.90 21.99 886,319 21.511 -0.28%
2025-10-15 0 21.46 21.46 21.50 20.34 21.76 1,046,700 22,264,150 21.271 21.26 21.26 21.30 20.15 21.56 1,056,617 21.071 2.39%
2025-10-14 0 20.96 20.96 21.00 20.42 22.70 2,469,500 52,838,970 21.397 20.76 20.76 20.80 20.23 22.49 2,492,898 21.196 -3.32%
2025-10-13 0 21.68 21.68 21.72 20.20 22.78 3,822,780 81,579,972 21.341 21.48 21.48 21.52 20.01 22.57 3,858,999 21.140 -1.99%
2025-10-10 0 22.12 22.10 22.12 22.00 23.40 2,368,100 53,433,196 22.564 21.91 21.89 21.91 21.79 23.18 2,390,537 22.352 -5.39%
2025-10-09 0 23.38 23.38 23.40 23.12 25.14 3,358,500 80,531,772 23.979 23.16 23.16 23.18 22.90 24.90 3,390,320 23.753 -7.44%
2025-10-08 0 25.26 25.16 25.26 24.14 25.92 3,975,200 99,043,809 24.915 25.02 24.92 25.02 23.91 25.68 4,012,863 24.682 -2.55%
2025-10-06 0 25.92 25.90 25.92 23.08 27.10 8,463,592 211,771,075 25.021 25.68 25.66 25.68 22.86 26.85 8,543,781 24.787 14.39%
2025-10-03 0 22.66 22.64 22.72 20.00 24.40 10,715,100 242,643,231 22.645 22.45 22.43 22.51 19.81 24.17 10,816,621 22.432 13.36%
2025-10-02 0 19.99 19.98 19.99 18.42 20.30 5,740,450 112,739,099 19.639 19.80 19.79 19.80 18.25 20.11 5,794,838 19.455 8.52%
2025-09-30 0 18.42 18.42 18.43 17.82 18.47 1,370,400 24,933,156 18.194 18.25 18.25 18.26 17.65 18.30 1,383,384 18.023 3.31%
2025-09-29 0 17.83 17.83 17.84 17.42 17.95 775,000 13,784,075 17.786 17.66 17.66 17.67 17.26 17.78 782,343 17.619 2.47%
2025-09-26 0 17.40 17.36 17.40 17.35 17.99 1,102,600 19,472,055 17.660 17.24 17.20 17.24 17.19 17.82 1,113,047 17.494 -1.64%
2025-09-25 0 17.69 17.69 17.76 17.55 18.45 1,146,500 20,475,257 17.859 17.52 17.52 17.59 17.39 18.28 1,157,363 17.691 -1.99%
2025-09-24 0 18.05 18.05 18.11 17.44 18.30 1,577,500 28,288,095 17.932 17.88 17.88 17.94 17.28 18.13 1,592,446 17.764 3.50%
2025-09-23 0 17.44 17.38 17.44 17.02 18.28 3,259,700 56,449,303 17.317 17.28 17.22 17.28 16.86 18.11 3,290,584 17.155 -4.07%
2025-09-22 0 18.18 18.15 18.18 17.80 18.70 2,664,500 48,128,210 18.063 18.01 17.98 18.01 17.63 18.52 2,689,745 17.893 -2.78%
2025-09-19 0 18.70 18.70 18.76 18.65 19.70 1,297,000 24,784,765 19.109 18.52 18.52 18.58 18.47 19.52 1,309,289 18.930 -3.26%
2025-09-18 0 19.33 19.33 19.36 19.05 19.78 1,417,200 27,451,606 19.370 19.15 19.15 19.18 18.87 19.59 1,430,627 19.189 -2.13%
2025-09-17 0 19.75 19.72 19.75 19.22 20.14 1,711,000 33,679,765 19.684 19.56 19.53 19.56 19.04 19.95 1,727,211 19.500 1.44%
2025-09-16 0 19.47 19.47 19.50 19.05 20.26 1,746,000 34,195,587 19.585 19.29 19.29 19.32 18.87 20.07 1,762,543 19.401 -3.90%
2025-09-15 0 20.26 20.24 20.26 19.30 20.48 3,531,900 70,770,187 20.037 20.07 20.05 20.07 19.12 20.29 3,565,363 19.849 4.76%
2025-09-12 0 19.34 19.31 19.35 17.90 19.37 2,815,500 53,260,552 18.917 19.16 19.13 19.17 17.73 19.19 2,842,176 18.739 8.04%
2025-09-11 0 17.90 17.90 17.95 17.50 18.19 2,048,600 36,235,536 17.688 17.73 17.73 17.78 17.34 18.02 2,068,010 17.522 -1.38%
2025-09-10 0 18.15 18.15 18.20 18.01 19.04 1,652,000 30,197,586 18.279 17.98 17.98 18.03 17.84 18.86 1,667,652 18.108 -3.35%
2025-09-09 0 18.78 18.72 18.78 18.50 19.95 2,504,000 48,129,785 19.221 18.60 18.54 18.60 18.33 19.76 2,527,724 19.041 -3.49%
2025-09-08 0 19.46 19.46 19.66 18.60 19.69 3,069,002 58,959,280 19.211 19.28 19.28 19.48 18.43 19.51 3,098,080 19.031 6.92%
2025-09-05 0 18.20 18.20 18.33 17.55 18.86 1,649,100 30,205,113 18.316 18.03 18.03 18.16 17.39 18.68 1,664,725 18.144 2.25%
2025-09-04 0 17.80 17.78 17.80 17.58 19.16 1,634,500 29,625,825 18.125 17.63 17.61 17.63 17.41 18.98 1,649,986 17.955 -3.99%
2025-09-03 0 18.54 18.48 18.54 17.00 18.88 3,178,810 57,328,392 18.035 18.37 18.31 18.37 16.84 18.70 3,208,928 17.865 6.43%
2025-09-02 0 17.42 17.42 17.44 17.00 19.42 4,567,500 81,611,931 17.868 17.26 17.26 17.28 16.84 19.24 4,610,775 17.700 -10.21%
2025-09-01 0 19.40 19.40 19.50 18.96 21.42 3,979,580 78,425,599 19.707 19.22 19.22 19.32 18.78 21.22 4,017,285 19.522 -4.72%
2025-08-29 0 20.36 20.36 20.40 20.16 21.50 2,282,000 47,106,793 20.643 20.17 20.17 20.21 19.97 21.30 2,303,621 20.449 -3.14%
2025-08-28 0 21.02 21.02 21.20 20.50 21.82 5,449,700 115,557,855 21.204 20.82 20.82 21.00 20.31 21.62 5,501,334 21.005 -3.75%
2025-08-27 0 21.84 21.84 21.88 19.80 21.90 13,651,400 283,608,291 20.775 21.64 21.64 21.67 19.61 21.69 13,780,741 20.580 14.65%
2025-08-26 0 19.05 19.05 19.10 18.86 23.18 43,416,220 939,611,484 21.642 18.87 18.87 18.92 18.68 22.96 43,827,571 21.439

Webb-site Database - Powered By Linux Group

Back to top