Shanghai Zhida Technology Development Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02650 | 2025-10-10 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 0 | 35.60 | 35.14 | 35.60 | 31.60 | 36.60 | 586,650 | 19,719,161 | 33.613 | 35.60 | 35.14 | 35.60 | 31.60 | 36.60 | 586,650 | 33.613 | 10.56% |
| 2026-03-25 | 0 | 32.20 | 32.20 | 32.98 | 28.78 | 33.98 | 245,330 | 7,756,629 | 31.617 | 32.20 | 32.20 | 32.98 | 28.78 | 33.98 | 245,330 | 31.617 | 11.42% |
| 2026-03-24 | 0 | 28.90 | 28.90 | 29.18 | 25.88 | 29.30 | 174,950 | 4,920,300 | 28.124 | 28.90 | 28.90 | 29.18 | 25.88 | 29.30 | 174,950 | 28.124 | 11.67% |
| 2026-03-23 | 0 | 25.88 | 25.88 | 25.94 | 22.70 | 27.82 | 840,840 | 21,129,486 | 25.129 | 25.88 | 25.88 | 25.94 | 22.70 | 27.82 | 840,840 | 25.129 | -4.08% |
| 2026-03-20 | 0 | 26.98 | 26.98 | 27.02 | 24.50 | 30.46 | 644,550 | 17,382,979 | 26.969 | 26.98 | 26.98 | 27.02 | 24.50 | 30.46 | 644,550 | 26.969 | -11.66% |
| 2026-03-19 | 0 | 30.54 | 30.14 | 31.30 | 30.00 | 35.90 | 216,950 | 6,961,258 | 32.087 | 30.54 | 30.14 | 31.30 | 30.00 | 35.90 | 216,950 | 32.087 | -14.74% |
| 2026-03-18 | 0 | 35.82 | 35.52 | 35.82 | 35.16 | 40.00 | 163,500 | 5,943,080 | 36.349 | 35.82 | 35.52 | 35.82 | 35.16 | 40.00 | 163,500 | 36.349 | -12.21% |
| 2026-03-17 | 0 | 40.80 | 40.06 | 40.80 | 39.30 | 44.30 | 160,350 | 6,651,209 | 41.479 | 40.80 | 40.06 | 40.80 | 39.30 | 44.30 | 160,350 | 41.479 | -5.16% |
| 2026-03-16 | 0 | 43.02 | 43.02 | 43.50 | 41.44 | 44.70 | 250,750 | 10,719,200 | 42.749 | 43.02 | 43.02 | 43.50 | 41.44 | 44.70 | 250,750 | 42.749 | -3.15% |
| 2026-03-13 | 0 | 44.42 | 44.02 | 44.42 | 43.58 | 49.20 | 193,000 | 8,876,505 | 45.992 | 44.42 | 44.02 | 44.42 | 43.58 | 49.20 | 193,000 | 45.992 | -6.09% |
| 2026-03-12 | 0 | 47.30 | 47.14 | 47.30 | 43.60 | 47.86 | 171,500 | 7,748,900 | 45.183 | 47.30 | 47.14 | 47.30 | 43.60 | 47.86 | 171,500 | 45.183 | 6.92% |
| 2026-03-11 | 0 | 44.24 | 43.54 | 44.24 | 43.02 | 46.68 | 322,250 | 14,442,092 | 44.816 | 44.24 | 43.54 | 44.24 | 43.02 | 46.68 | 322,250 | 44.816 | 0.14% |
| 2026-03-10 | 0 | 44.18 | 43.86 | 44.18 | 43.20 | 49.98 | 423,000 | 18,788,515 | 44.417 | 44.18 | 43.86 | 44.18 | 43.20 | 49.98 | 423,000 | 44.417 | -5.27% |
| 2026-03-09 | 0 | 46.64 | 46.22 | 46.64 | 42.50 | 53.90 | 216,750 | 9,953,245 | 45.920 | 46.64 | 46.22 | 46.64 | 42.50 | 53.90 | 216,750 | 45.920 | -7.83% |
| 2026-03-06 | 0 | 50.60 | 50.20 | 50.85 | 48.50 | 54.00 | 174,500 | 8,730,914 | 50.034 | 50.60 | 50.20 | 50.85 | 48.50 | 54.00 | 174,500 | 50.034 | -7.58% |
| 2026-03-05 | 0 | 54.75 | 54.75 | 55.00 | 46.10 | 54.95 | 241,250 | 11,987,778 | 49.690 | 54.75 | 54.75 | 55.00 | 46.10 | 54.95 | 241,250 | 49.690 | 11.24% |
| 2026-03-04 | 0 | 49.22 | 49.22 | 49.28 | 43.00 | 51.45 | 438,510 | 21,003,725 | 47.898 | 49.22 | 49.22 | 49.28 | 43.00 | 51.45 | 438,510 | 47.898 | -1.66% |
| 2026-03-03 | 0 | 50.05 | 49.24 | 50.05 | 49.38 | 56.00 | 166,650 | 8,480,959 | 50.891 | 50.05 | 49.24 | 50.05 | 49.38 | 56.00 | 166,650 | 50.891 | 0.66% |
| 2026-03-02 | 0 | 248.6 | 248.4 | 248.6 | 244.4 | 257.6 | 41,850 | 10,446,580 | 249.62 | 49.72 | 49.68 | 49.72 | 48.88 | 51.52 | 209,250 | 49.924 | 0.08% |
| 2026-02-27 | 0 | 248.4 | 248.2 | 252.6 | 248.4 | 256.0 | 35,750 | 9,025,520 | 252.46 | 49.68 | 49.64 | 50.52 | 49.68 | 51.20 | 178,750 | 50.492 | -1.43% |
| 2026-02-26 | 0 | 252.0 | 249.2 | 253.0 | 244.2 | 254.4 | 41,200 | 10,361,960 | 251.50 | 50.40 | 49.84 | 50.60 | 48.84 | 50.88 | 206,000 | 50.301 | 1.37% |
| 2026-02-25 | 0 | 248.6 | 245.2 | 248.6 | 243.6 | 260.0 | 33,800 | 8,510,240 | 251.78 | 49.72 | 49.04 | 49.72 | 48.72 | 52.00 | 169,000 | 50.356 | -1.19% |
| 2026-02-24 | 0 | 251.6 | 248.6 | 252.8 | 240.2 | 251.6 | 33,300 | 8,251,480 | 247.79 | 50.32 | 49.72 | 50.56 | 48.04 | 50.32 | 166,500 | 49.558 | 1.70% |
| 2026-02-23 | 0 | 247.4 | 245.0 | 248.8 | 239.6 | 255.4 | 31,598 | 7,804,987 | 247.01 | 49.48 | 49.00 | 49.76 | 47.92 | 51.08 | 157,990 | 49.402 | -1.04% |
| 2026-02-20 | 0 | 250.0 | 250.0 | 251.0 | 246.0 | 273.0 | 34,750 | 8,983,480 | 258.52 | 50.00 | 50.00 | 50.20 | 49.20 | 54.60 | 173,750 | 51.703 | -5.80% |
| 2026-02-16 | 0 | 265.4 | 262.8 | 265.4 | 250.8 | 274.0 | 20,550 | 5,351,260 | 260.40 | 53.08 | 52.56 | 53.08 | 50.16 | 54.80 | 102,750 | 52.080 | -4.19% |
| 2026-02-13 | 0 | 277.0 | 275.0 | 279.0 | 268.0 | 290.0 | 37,450 | 10,333,100 | 275.92 | 55.40 | 55.00 | 55.80 | 53.60 | 58.00 | 187,250 | 55.183 | -3.62% |
| 2026-02-12 | 0 | 287.4 | 284.2 | 287.4 | 275.0 | 302.0 | 36,750 | 10,488,164 | 285.39 | 57.48 | 56.84 | 57.48 | 55.00 | 60.40 | 183,750 | 57.078 | -4.52% |
| 2026-02-11 | 0 | 301.0 | 299.0 | 301.2 | 289.6 | 303.8 | 35,800 | 10,533,270 | 294.23 | 60.20 | 59.80 | 60.24 | 57.92 | 60.76 | 179,000 | 58.845 | 0.20% |
| 2026-02-10 | 0 | 300.4 | 296.0 | 301.0 | 292.6 | 306.4 | 35,550 | 10,574,880 | 297.47 | 60.08 | 59.20 | 60.20 | 58.52 | 61.28 | 177,750 | 59.493 | -1.51% |
| 2026-02-09 | 0 | 305.0 | 300.0 | 305.0 | 285.6 | 306.0 | 58,050 | 17,335,080 | 298.62 | 61.00 | 60.00 | 61.00 | 57.12 | 61.20 | 290,250 | 59.725 | 7.70% |
| 2026-02-06 | 0 | 283.2 | 279.2 | 283.2 | 264.4 | 289.0 | 51,700 | 14,476,480 | 280.01 | 56.64 | 55.84 | 56.64 | 52.88 | 57.80 | 258,500 | 56.002 | 4.50% |
| 2026-02-05 | 0 | 271.0 | 265.0 | 272.0 | 261.4 | 276.0 | 42,500 | 11,406,860 | 268.40 | 54.20 | 53.00 | 54.40 | 52.28 | 55.20 | 212,500 | 53.679 | -0.22% |
| 2026-02-04 | 0 | 271.6 | 265.2 | 271.6 | 245.0 | 273.8 | 41,600 | 11,173,270 | 268.59 | 54.32 | 53.04 | 54.32 | 49.00 | 54.76 | 208,000 | 53.718 | -0.88% |
| 2026-02-03 | 0 | 274.0 | 268.0 | 274.0 | 268.0 | 290.8 | 42,600 | 12,005,310 | 281.81 | 54.80 | 53.60 | 54.80 | 53.60 | 58.16 | 213,000 | 56.363 | -2.14% |
| 2026-02-02 | 0 | 280.0 | 272.0 | 280.0 | 273.0 | 308.0 | 43,400 | 12,383,765 | 285.34 | 56.00 | 54.40 | 56.00 | 54.60 | 61.60 | 217,000 | 57.068 | -8.85% |
| 2026-01-30 | 0 | 307.2 | 303.2 | 307.2 | 298.4 | 315.0 | 43,750 | 13,426,270 | 306.89 | 61.44 | 60.64 | 61.44 | 59.68 | 63.00 | 218,750 | 61.377 | -1.60% |
| 2026-01-29 | 0 | 312.2 | 306.4 | 312.2 | 298.4 | 326.0 | 45,850 | 14,195,230 | 309.60 | 62.44 | 61.28 | 62.44 | 59.68 | 65.20 | 229,250 | 61.920 | -4.00% |
| 2026-01-28 | 0 | 325.2 | 321.0 | 325.2 | 298.0 | 326.4 | 76,450 | 24,345,615 | 318.45 | 65.04 | 64.20 | 65.04 | 59.60 | 65.28 | 382,250 | 63.690 | 10.01% |
| 2026-01-27 | 0 | 295.6 | 291.2 | 295.6 | 274.6 | 295.6 | 48,350 | 13,886,020 | 287.20 | 59.12 | 58.24 | 59.12 | 54.92 | 59.12 | 241,750 | 57.440 | 4.82% |
| 2026-01-26 | 0 | 282.0 | 276.8 | 282.2 | 273.0 | 285.0 | 116,550 | 31,399,060 | 269.40 | 56.40 | 55.36 | 56.44 | 54.60 | 57.00 | 582,750 | 53.881 | 2.17% |
| 2026-01-23 | 0 | 276.0 | 269.2 | 276.0 | 262.2 | 292.4 | 47,800 | 13,310,435 | 278.46 | 55.20 | 53.84 | 55.20 | 52.44 | 58.48 | 239,000 | 55.692 | -5.41% |
| 2026-01-22 | 0 | 291.8 | 263.4 | 291.8 | 287.4 | 303.6 | 55,100 | 16,404,340 | 297.72 | 58.36 | 52.68 | 58.36 | 57.48 | 60.72 | 275,500 | 59.544 | -1.35% |
| 2026-01-21 | 0 | 295.8 | 294.2 | 295.8 | 278.8 | 296.4 | 52,700 | 15,405,690 | 292.33 | 59.16 | 58.84 | 59.16 | 55.76 | 59.28 | 263,500 | 58.466 | 3.50% |
| 2026-01-20 | 0 | 285.8 | 277.0 | 285.8 | 277.8 | 302.0 | 63,050 | 18,216,656 | 288.92 | 57.16 | 55.40 | 57.16 | 55.56 | 60.40 | 315,250 | 57.785 | -2.66% |
| 2026-01-19 | 0 | 293.6 | 285.4 | 293.6 | 259.0 | 318.6 | 74,550 | 21,396,285 | 287.01 | 58.72 | 57.08 | 58.72 | 51.80 | 63.72 | 372,750 | 57.401 | -6.50% |
| 2026-01-16 | 0 | 314.0 | 313.8 | 314.0 | 285.0 | 315.0 | 123,120 | 38,145,798 | 309.83 | 62.80 | 62.76 | 62.80 | 57.00 | 63.00 | 615,600 | 61.965 | 10.64% |
| 2026-01-15 | 0 | 283.8 | 283.6 | 284.2 | 253.0 | 285.6 | 103,150 | 28,151,620 | 272.92 | 56.76 | 56.72 | 56.84 | 50.60 | 57.12 | 515,750 | 54.584 | 11.73% |
| 2026-01-14 | 0 | 254.0 | 251.8 | 254.0 | 236.8 | 254.0 | 87,350 | 21,329,670 | 244.19 | 50.80 | 50.36 | 50.80 | 47.36 | 50.80 | 436,750 | 48.837 | 5.83% |
| 2026-01-13 | 0 | 240.0 | 237.0 | 240.0 | 226.2 | 241.8 | 84,650 | 20,124,410 | 237.74 | 48.00 | 47.40 | 48.00 | 45.24 | 48.36 | 423,250 | 47.547 | 8.30% |
| 2026-01-09 | 0 | 221.6 | 218.2 | 221.6 | 212.6 | 224.4 | 74,100 | 16,179,350 | 218.34 | 44.32 | 43.64 | 44.32 | 42.52 | 44.88 | 370,500 | 43.669 | 0.36% |
| 2026-01-08 | 0 | 220.8 | 217.6 | 220.8 | 209.2 | 220.8 | 75,100 | 16,279,640 | 216.77 | 44.16 | 43.52 | 44.16 | 41.84 | 44.16 | 375,500 | 43.355 | 5.54% |
| 2026-01-07 | 0 | 209.2 | 207.6 | 209.6 | 199.5 | 209.6 | 72,650 | 14,923,170 | 205.41 | 41.84 | 41.52 | 41.92 | 39.90 | 41.92 | 363,250 | 41.082 | 3.87% |
| 2026-01-06 | 0 | 201.4 | 199.3 | 201.4 | 198.0 | 203.8 | 66,600 | 13,401,845 | 201.23 | 40.28 | 39.86 | 40.28 | 39.60 | 40.76 | 333,000 | 40.246 | 0.70% |
| 2026-01-05 | 0 | 200.0 | 199.8 | 200.0 | 189.1 | 203.0 | 66,300 | 13,211,475 | 199.27 | 40.00 | 39.96 | 40.00 | 37.82 | 40.60 | 331,500 | 39.854 | -0.99% |
| 2025-12-31 | 0 | 202.0 | 200.8 | 202.0 | 194.3 | 204.2 | 53,850 | 10,849,365 | 201.47 | 40.40 | 40.16 | 40.40 | 38.86 | 40.84 | 269,250 | 40.295 | 2.54% |
| 2025-12-30 | 0 | 197.0 | 197.0 | 197.7 | 191.7 | 198.5 | 62,500 | 12,202,035 | 195.23 | 39.40 | 39.40 | 39.54 | 38.34 | 39.70 | 312,500 | 39.047 | 1.60% |
| 2025-12-29 | 0 | 193.9 | 193.9 | 194.7 | 193.0 | 204.2 | 65,400 | 12,846,535 | 196.43 | 38.78 | 38.78 | 38.94 | 38.60 | 40.84 | 327,000 | 39.286 | -4.48% |
| 2025-12-24 | 0 | 203.0 | 199.8 | 203.0 | 199.8 | 209.0 | 59,450 | 12,114,605 | 203.78 | 40.60 | 39.96 | 40.60 | 39.96 | 41.80 | 297,250 | 40.756 | 0.00% |
| 2025-12-23 | 0 | 203.0 | 203.0 | 205.0 | 200.4 | 206.8 | 61,100 | 12,446,610 | 203.71 | 40.60 | 40.60 | 41.00 | 40.08 | 41.36 | 305,500 | 40.742 | -1.65% |
| 2025-12-22 | 0 | 206.4 | 205.2 | 206.4 | 200.0 | 209.0 | 67,450 | 13,626,300 | 202.02 | 41.28 | 41.04 | 41.28 | 40.00 | 41.80 | 337,250 | 40.404 | 3.41% |
| 2025-12-19 | 0 | 199.6 | 198.8 | 199.6 | 195.1 | 202.8 | 61,450 | 12,326,045 | 200.59 | 39.92 | 39.76 | 39.92 | 39.02 | 40.56 | 307,250 | 40.117 | -1.09% |
| 2025-12-18 | 0 | 201.8 | 199.5 | 201.8 | 193.6 | 207.6 | 60,450 | 11,955,070 | 197.77 | 40.36 | 39.90 | 40.36 | 38.72 | 41.52 | 302,250 | 39.554 | 1.31% |
| 2025-12-17 | 0 | 199.2 | 197.0 | 199.4 | 191.0 | 217.4 | 94,700 | 19,295,980 | 203.76 | 39.84 | 39.40 | 39.88 | 38.20 | 43.48 | 473,500 | 40.752 | -7.35% |
| 2025-12-16 | 0 | 215.0 | 212.6 | 215.0 | 187.5 | 218.2 | 55,400 | 11,906,675 | 214.92 | 43.00 | 42.52 | 43.00 | 37.50 | 43.64 | 277,000 | 42.984 | -1.47% |
| 2025-12-15 | 0 | 218.2 | 215.8 | 218.2 | 210.4 | 219.8 | 52,250 | 11,308,860 | 216.44 | 43.64 | 43.16 | 43.64 | 42.08 | 43.96 | 261,250 | 43.288 | 0.46% |
| 2025-12-12 | 0 | 217.2 | 217.2 | 217.4 | 216.6 | 235.8 | 38,700 | 8,713,830 | 225.16 | 43.44 | 43.44 | 43.48 | 43.32 | 47.16 | 193,500 | 45.033 | -7.89% |
| 2025-12-11 | 0 | 235.8 | 233.8 | 235.8 | 229.4 | 235.8 | 55,850 | 12,951,730 | 231.90 | 47.16 | 46.76 | 47.16 | 45.88 | 47.16 | 279,250 | 46.380 | 2.25% |
| 2025-12-10 | 0 | 230.6 | 230.6 | 230.8 | 225.4 | 241.0 | 47,700 | 10,990,560 | 230.41 | 46.12 | 46.12 | 46.16 | 45.08 | 48.20 | 238,500 | 46.082 | -4.16% |
| 2025-12-09 | 0 | 240.6 | 237.2 | 240.6 | 233.8 | 244.6 | 52,100 | 12,535,300 | 240.60 | 48.12 | 47.44 | 48.12 | 46.76 | 48.92 | 260,500 | 48.120 | 0.17% |
| 2025-12-08 | 0 | 240.2 | 236.8 | 240.2 | 233.2 | 259.8 | 79,800 | 19,572,860 | 245.27 | 48.04 | 47.36 | 48.04 | 46.64 | 51.96 | 399,000 | 49.055 | -6.61% |
| 2025-12-05 | 0 | 257.2 | 257.2 | 260.2 | 240.2 | 271.4 | 81,000 | 21,099,130 | 260.48 | 51.44 | 51.44 | 52.04 | 48.04 | 54.28 | 405,000 | 52.097 | -5.02% |
| 2025-12-04 | 0 | 270.8 | 267.2 | 270.8 | 260.0 | 271.2 | 94,140 | 25,051,486 | 266.11 | 54.16 | 53.44 | 54.16 | 52.00 | 54.24 | 470,700 | 53.222 | 6.78% |
| 2025-12-03 | 0 | 253.6 | 252.4 | 253.6 | 235.6 | 253.6 | 91,800 | 22,759,660 | 247.93 | 50.72 | 50.48 | 50.72 | 47.12 | 50.72 | 459,000 | 49.585 | 4.19% |
| 2025-12-02 | 0 | 243.4 | 243.0 | 243.8 | 233.0 | 247.8 | 89,150 | 21,632,050 | 242.65 | 48.68 | 48.60 | 48.76 | 46.60 | 49.56 | 445,750 | 48.530 | 3.93% |
| 2025-12-01 | 0 | 234.2 | 233.4 | 234.2 | 213.8 | 238.0 | 82,950 | 18,835,350 | 227.07 | 46.84 | 46.68 | 46.84 | 42.76 | 47.60 | 414,750 | 45.414 | 6.94% |
| 2025-11-28 | 0 | 219.0 | 218.2 | 219.0 | 212.0 | 222.8 | 73,500 | 16,082,960 | 218.82 | 43.80 | 43.64 | 43.80 | 42.40 | 44.56 | 367,500 | 43.763 | 3.30% |
| 2025-11-27 | 0 | 212.0 | 210.2 | 212.0 | 198.8 | 212.0 | 69,200 | 14,380,830 | 207.82 | 42.40 | 42.04 | 42.40 | 39.76 | 42.40 | 346,000 | 41.563 | 6.64% |
| 2025-11-26 | 0 | 198.8 | 198.8 | 198.9 | 188.5 | 203.0 | 64,100 | 12,563,570 | 196.00 | 39.76 | 39.76 | 39.78 | 37.70 | 40.60 | 320,500 | 39.200 | 5.46% |
| 2025-11-25 | 0 | 188.5 | 188.0 | 188.5 | 180.8 | 189.6 | 56,450 | 10,614,645 | 188.04 | 37.70 | 37.60 | 37.70 | 36.16 | 37.92 | 282,250 | 37.607 | 2.95% |
| 2025-11-24 | 0 | 183.1 | 182.7 | 183.1 | 179.5 | 184.0 | 52,400 | 9,597,950 | 183.17 | 36.62 | 36.54 | 36.62 | 35.90 | 36.80 | 262,000 | 36.633 | 2.01% |
| 2025-11-21 | 0 | 179.5 | 179.5 | 179.7 | 177.3 | 180.5 | 45,800 | 8,195,495 | 178.94 | 35.90 | 35.90 | 35.94 | 35.46 | 36.10 | 229,000 | 35.788 | -0.55% |
| 2025-11-20 | 0 | 180.5 | 180.5 | 181.3 | 176.0 | 181.4 | 50,750 | 9,123,935 | 179.78 | 36.10 | 36.10 | 36.26 | 35.20 | 36.28 | 253,750 | 35.956 | 2.73% |
| 2025-11-19 | 0 | 175.7 | 174.8 | 177.0 | 172.1 | 177.0 | 44,350 | 7,695,125 | 173.51 | 35.14 | 34.96 | 35.40 | 34.42 | 35.40 | 221,750 | 34.702 | 0.80% |
| 2025-11-18 | 0 | 174.3 | 173.7 | 174.3 | 170.9 | 176.3 | 47,250 | 8,179,905 | 173.12 | 34.86 | 34.74 | 34.86 | 34.18 | 35.26 | 236,250 | 34.624 | -0.85% |
| 2025-11-17 | 0 | 175.8 | 171.5 | 175.8 | 171.2 | 175.8 | 40,800 | 7,050,980 | 172.82 | 35.16 | 34.30 | 35.16 | 34.24 | 35.16 | 204,000 | 34.564 | 2.21% |
| 2025-11-14 | 0 | 172.0 | 171.9 | 172.2 | 171.0 | 176.3 | 48,100 | 8,362,130 | 173.85 | 34.40 | 34.38 | 34.44 | 34.20 | 35.26 | 240,500 | 34.770 | -2.44% |
| 2025-11-13 | 0 | 176.3 | 176.2 | 177.3 | 175.8 | 181.9 | 43,150 | 7,668,130 | 177.71 | 35.26 | 35.24 | 35.46 | 35.16 | 36.38 | 215,750 | 35.542 | -2.00% |
| 2025-11-12 | 0 | 179.9 | 178.7 | 179.9 | 178.7 | 182.0 | 41,650 | 7,505,865 | 180.21 | 35.98 | 35.74 | 35.98 | 35.74 | 36.40 | 208,250 | 36.043 | 0.67% |
| 2025-11-11 | 0 | 178.7 | 178.7 | 179.6 | 177.8 | 182.5 | 45,350 | 8,150,135 | 179.72 | 35.74 | 35.74 | 35.92 | 35.56 | 36.50 | 226,750 | 35.943 | -1.81% |
| 2025-11-10 | 0 | 182.0 | 182.0 | 182.6 | 178.0 | 184.0 | 54,350 | 9,794,520 | 180.21 | 36.40 | 36.40 | 36.52 | 35.60 | 36.80 | 271,750 | 36.042 | 0.05% |
| 2025-11-07 | 0 | 181.9 | 180.0 | 182.0 | 177.5 | 182.0 | 44,050 | 7,889,365 | 179.10 | 36.38 | 36.00 | 36.40 | 35.50 | 36.40 | 220,250 | 35.820 | 2.08% |
| 2025-11-06 | 0 | 178.2 | 177.3 | 178.3 | 176.0 | 179.3 | 35,550 | 6,341,930 | 178.39 | 35.64 | 35.46 | 35.66 | 35.20 | 35.86 | 177,750 | 35.679 | 0.45% |
| 2025-11-05 | 0 | 177.4 | 175.2 | 177.4 | 171.4 | 180.1 | 33,300 | 5,852,430 | 175.75 | 35.48 | 35.04 | 35.48 | 34.28 | 36.02 | 166,500 | 35.150 | -1.33% |
| 2025-11-04 | 0 | 179.8 | 179.3 | 182.0 | 179.4 | 186.0 | 52,200 | 9,550,750 | 182.96 | 35.96 | 35.86 | 36.40 | 35.88 | 37.20 | 261,000 | 36.593 | -3.02% |
| 2025-11-03 | 0 | 185.4 | 184.3 | 185.4 | 184.0 | 186.0 | 33,550 | 6,204,690 | 184.94 | 37.08 | 36.86 | 37.08 | 36.80 | 37.20 | 167,750 | 36.988 | 0.00% |
| 2025-10-31 | 0 | 185.4 | 183.6 | 185.4 | 178.6 | 186.2 | 22,850 | 4,200,080 | 183.81 | 37.08 | 36.72 | 37.08 | 35.72 | 37.24 | 114,250 | 36.762 | -0.48% |
| 2025-10-30 | 0 | 186.3 | 185.3 | 186.4 | 179.0 | 188.5 | 30,750 | 5,658,515 | 184.02 | 37.26 | 37.06 | 37.28 | 35.80 | 37.70 | 153,750 | 36.803 | 1.25% |
| 2025-10-28 | 0 | 184.0 | 180.2 | 184.0 | 179.5 | 185.8 | 18,650 | 3,400,185 | 182.32 | 36.80 | 36.04 | 36.80 | 35.90 | 37.16 | 93,250 | 36.463 | -0.81% |
| 2025-10-27 | 0 | 185.5 | 184.0 | 185.5 | 183.0 | 187.6 | 14,800 | 2,740,945 | 185.20 | 37.10 | 36.80 | 37.10 | 36.60 | 37.52 | 74,000 | 37.040 | 0.32% |
| 2025-10-24 | 0 | 184.9 | 184.0 | 184.9 | 178.5 | 187.4 | 43,840 | 8,036,118 | 183.31 | 36.98 | 36.80 | 36.98 | 35.70 | 37.48 | 219,200 | 36.661 | 3.07% |
| 2025-10-23 | 0 | 179.4 | 177.3 | 179.5 | 173.6 | 180.4 | 15,850 | 2,817,745 | 177.78 | 35.88 | 35.46 | 35.90 | 34.72 | 36.08 | 79,250 | 35.555 | 0.79% |
| 2025-10-22 | 0 | 178.0 | 177.6 | 178.0 | 172.1 | 179.7 | 31,900 | 5,659,740 | 177.42 | 35.60 | 35.52 | 35.60 | 34.42 | 35.94 | 159,500 | 35.484 | 0.91% |
| 2025-10-21 | 0 | 176.4 | 176.0 | 176.4 | 173.5 | 181.8 | 39,500 | 6,963,810 | 176.30 | 35.28 | 35.20 | 35.28 | 34.70 | 36.36 | 197,500 | 35.260 | -2.70% |
| 2025-10-20 | 0 | 181.3 | 177.4 | 181.3 | 170.1 | 189.0 | 51,650 | 9,423,900 | 182.46 | 36.26 | 35.48 | 36.26 | 34.02 | 37.80 | 258,250 | 36.491 | -0.11% |
| 2025-10-17 | 0 | 181.5 | 180.5 | 181.6 | 180.0 | 190.0 | 43,500 | 7,936,120 | 182.44 | 36.30 | 36.10 | 36.32 | 36.00 | 38.00 | 217,500 | 36.488 | -3.10% |
| 2025-10-16 | 0 | 187.3 | 187.0 | 187.3 | 179.5 | 199.5 | 113,600 | 21,524,015 | 189.47 | 37.46 | 37.40 | 37.46 | 35.90 | 39.90 | 568,000 | 37.894 | 0.27% |
| 2025-10-15 | 0 | 186.8 | 184.5 | 186.6 | 179.1 | 189.6 | 93,800 | 17,313,200 | 184.58 | 37.36 | 36.90 | 37.32 | 35.82 | 37.92 | 469,000 | 36.915 | -1.22% |
| 2025-10-14 | 0 | 189.1 | 188.0 | 188.9 | 183.0 | 200.0 | 121,800 | 22,900,860 | 188.02 | 37.82 | 37.60 | 37.78 | 36.60 | 40.00 | 609,000 | 37.604 | -3.27% |
| 2025-10-13 | 0 | 195.5 | 195.1 | 195.5 | 181.0 | 204.8 | 249,350 | 47,709,030 | 191.33 | 39.10 | 39.02 | 39.10 | 36.20 | 40.96 | 1,246,750 | 38.267 | 0.00% |
| 2025-10-10 | 0 | 195.5 | 195.0 | 195.5 | 171.2 | 197.0 | 1,558,550 | 289,118,765 | 185.51 | 39.10 | 39.00 | 39.10 | 34.24 | 39.40 | 7,792,750 | 37.101 |
Webb-site Database - Powered By Linux Group