FIBOCOM WIRELESS INC.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00638  2025-10-22    
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 7.830 7.780 7.830 7.670 8.130 2,132,000 16,757,694 7.8601 7.830 7.780 7.830 7.670 8.130 2,132,000 7.8601 1.56%
2026-06-25 0 7.710 7.710 7.740 7.710 8.240 2,346,600 18,382,087 7.8335 7.710 7.710 7.740 7.710 8.240 2,346,600 7.8335 -4.93%
2026-06-24 0 8.110 8.110 8.140 8.110 8.590 1,042,000 8,611,544 8.2644 8.110 8.110 8.140 8.110 8.590 1,042,000 8.2644 -4.59%
2026-06-23 0 8.500 8.500 8.570 8.350 8.940 2,203,400 19,053,384 8.6473 8.500 8.500 8.570 8.350 8.940 2,203,400 8.6473 -0.70%
2026-06-22 0 8.560 8.510 8.560 8.360 8.730 771,400 6,562,634 8.5074 8.560 8.510 8.560 8.360 8.730 771,400 8.5074 -1.27%
2026-06-18 0 8.670 8.670 8.730 8.670 9.050 1,552,200 13,658,259 8.7993 8.670 8.670 8.730 8.670 9.050 1,552,200 8.7993 -2.80%
2026-06-17 0 8.920 8.910 8.970 8.820 9.210 2,640,000 23,576,456 8.9305 8.920 8.910 8.970 8.820 9.210 2,640,000 8.9305 -3.04%
2026-06-16 0 9.200 9.200 9.210 9.190 9.550 1,013,400 9,465,416 9.3403 9.200 9.200 9.210 9.190 9.550 1,013,400 9.3403 -1.81%
2026-06-15 0 9.370 9.370 9.380 9.230 9.470 994,600 9,312,078 9.3626 9.370 9.370 9.380 9.230 9.470 994,600 9.3626 2.74%
2026-06-12 0 9.120 9.120 9.140 9.050 9.430 1,189,800 10,950,224 9.2034 9.120 9.120 9.140 9.050 9.430 1,189,800 9.2034 0.77%
2026-06-11 0 9.050 9.050 9.080 8.910 9.270 1,294,000 11,704,608 9.0453 9.050 9.050 9.080 8.910 9.270 1,294,000 9.0453 -2.37%
2026-06-10 0 9.270 9.270 9.290 9.000 9.950 3,334,000 30,822,781 9.2450 9.270 9.270 9.290 9.000 9.950 3,334,000 9.2450 -5.12%
2026-06-09 0 9.770 9.770 9.800 9.660 10.24 1,907,400 18,649,722 9.7776 9.770 9.770 9.800 9.660 10.24 1,907,400 9.7776 -1.51%
2026-06-08 0 9.920 9.920 9.990 9.690 10.30 1,270,400 12,676,354 9.9782 9.920 9.920 9.990 9.690 10.30 1,270,400 9.9782 -2.07%
2026-06-05 0 10.13 10.13 10.19 10.05 10.91 3,545,400 37,236,942 10.503 10.13 10.13 10.19 10.05 10.91 3,545,400 10.503 -4.79%
2026-06-04 0 10.64 10.64 10.69 10.56 11.00 774,800 8,334,334 10.757 10.64 10.64 10.69 10.56 11.00 774,800 10.757 -3.27%
2026-06-03 0 11.00 11.00 11.04 10.95 11.71 2,287,600 25,976,286 11.355 11.00 11.00 11.04 10.95 11.71 2,287,600 11.355 -1.79%
2026-06-02 0 11.20 11.20 11.21 10.90 11.53 1,611,800 17,921,864 11.119 11.20 11.20 11.21 10.90 11.53 1,611,800 11.119 0.52%
2026-06-01 0 11.41 11.41 11.42 9.950 11.90 11,439,200 128,940,022 11.272 11.14 11.14 11.15 9.717 11.62 11,714,086 11.007 14.56%
2026-05-29 0 9.960 9.950 9.960 9.930 10.87 2,093,400 21,421,484 10.233 9.726 9.717 9.726 9.697 10.61 2,143,705 9.9927 -5.86%
2026-05-28 0 10.58 10.58 10.64 10.35 11.08 1,706,800 18,164,648 10.643 10.33 10.33 10.39 10.11 10.82 1,747,815 10.393 -2.85%
2026-05-27 0 10.89 10.89 10.90 10.83 11.71 5,042,800 56,349,362 11.174 10.63 10.63 10.64 10.58 11.44 5,163,979 10.912 -3.71%
2026-05-26 0 11.31 11.31 11.33 10.91 11.40 1,925,840 21,544,543 11.187 11.04 11.04 11.06 10.65 11.13 1,972,118 10.925 0.71%
2026-05-22 0 11.23 11.20 11.23 11.01 11.24 1,092,400 12,190,457 11.159 10.97 10.94 10.97 10.75 10.98 1,118,651 10.897 3.22%
2026-05-21 0 10.88 10.84 10.88 10.78 11.24 1,937,000 21,414,608 11.056 10.62 10.59 10.62 10.53 10.98 1,983,546 10.796 -0.18%
2026-05-20 0 10.90 10.90 10.91 10.88 11.50 2,663,400 29,405,920 11.041 10.64 10.64 10.65 10.62 11.23 2,727,402 10.782 -5.38%
2026-05-19 0 11.52 11.52 11.58 11.22 11.65 2,259,200 25,875,298 11.453 11.25 11.25 11.31 10.96 11.38 2,313,489 11.185 0.61%
2026-05-18 0 11.45 11.45 11.48 11.24 11.79 1,498,498 17,221,705 11.493 11.18 11.18 11.21 10.98 11.51 1,534,507 11.223 0.09%
2026-05-15 0 11.44 11.44 11.50 11.37 11.89 1,789,400 20,766,348 11.605 11.17 11.17 11.23 11.10 11.61 1,832,400 11.333 0.09%
2026-05-14 0 11.43 11.43 11.45 11.41 12.05 2,220,800 25,776,550 11.607 11.16 11.16 11.18 11.14 11.77 2,274,166 11.335 -4.03%
2026-05-13 0 11.91 11.91 11.92 11.12 12.38 5,677,000 67,116,104 11.823 11.63 11.63 11.64 10.86 12.09 5,813,419 11.545 4.38%
2026-05-12 0 11.41 11.41 11.44 11.33 11.83 2,049,600 23,727,732 11.577 11.14 11.14 11.17 11.06 11.55 2,098,852 11.305 -3.14%
2026-05-11 0 11.78 11.77 11.78 11.60 12.64 4,010,400 47,470,638 11.837 11.50 11.49 11.50 11.33 12.34 4,106,771 11.559 0.51%
2026-05-08 0 11.72 11.72 11.79 11.67 11.98 1,134,600 13,373,128 11.787 11.44 11.44 11.51 11.40 11.70 1,161,865 11.510 -1.43%
2026-05-07 0 11.89 11.89 11.90 11.41 12.15 2,399,927 28,400,807 11.834 11.61 11.61 11.62 11.14 11.86 2,457,598 11.556 3.12%
2026-05-06 0 11.53 11.53 11.54 11.11 11.83 1,091,800 12,604,892 11.545 11.26 11.26 11.27 10.85 11.55 1,118,036 11.274 3.78%
2026-05-05 0 11.11 10.94 11.11 10.80 11.30 553,400 6,060,420 10.951 10.85 10.68 10.85 10.55 11.03 566,698 10.694 -1.94%
2026-05-04 0 11.33 11.33 11.39 11.30 12.04 330,600 3,841,526 11.620 11.06 11.06 11.12 11.03 11.76 338,544 11.347 -4.23%
2026-04-30 0 11.83 11.81 11.83 11.79 12.01 621,400 7,365,436 11.853 11.55 11.53 11.55 11.51 11.73 636,332 11.575 -1.17%
2026-04-29 0 11.97 11.97 11.98 11.80 12.06 499,200 5,964,916 11.949 11.69 11.69 11.70 11.52 11.78 511,196 11.669 0.84%
2026-04-28 0 11.87 11.87 11.89 11.82 12.38 1,345,000 16,183,463 12.032 11.59 11.59 11.61 11.54 12.09 1,377,321 11.750 -4.58%
2026-04-27 0 12.44 12.44 12.48 12.03 12.56 1,271,000 15,752,186 12.394 12.15 12.15 12.19 11.75 12.27 1,301,542 12.103 2.89%
2026-04-24 0 12.09 12.09 12.12 11.84 12.44 3,869,400 46,543,376 12.029 11.81 11.81 11.84 11.56 12.15 3,962,382 11.746 -9.51%
2026-04-23 0 13.36 13.36 13.37 13.30 13.95 818,600 11,030,324 13.475 13.05 13.05 13.06 12.99 13.62 838,271 13.158 -4.23%
2026-04-22 0 13.95 13.94 13.95 13.54 14.08 1,320,600 18,329,788 13.880 13.62 13.61 13.62 13.22 13.75 1,352,334 13.554 2.65%
2026-04-21 0 13.59 13.59 13.63 13.52 13.86 850,800 11,599,814 13.634 13.27 13.27 13.31 13.20 13.53 871,245 13.314 -1.95%
2026-04-20 0 13.86 13.86 13.90 13.61 14.06 1,551,775 21,547,869 13.886 13.53 13.53 13.57 13.29 13.73 1,589,064 13.560 0.95%
2026-04-17 0 13.73 13.70 13.73 13.61 13.94 1,806,000 24,838,548 13.753 13.41 13.38 13.41 13.29 13.61 1,849,398 13.431 -0.87%
2026-04-16 0 13.85 13.76 13.85 13.38 13.94 1,123,200 15,447,332 13.753 13.52 13.44 13.52 13.07 13.61 1,150,191 13.430 2.14%
2026-04-15 0 13.56 13.50 13.58 13.33 13.67 1,503,600 20,299,208 13.500 13.24 13.18 13.26 13.02 13.35 1,539,732 13.184 1.42%
2026-04-14 0 13.37 13.36 13.37 12.98 13.37 1,101,200 14,491,774 13.160 13.06 13.05 13.06 12.68 13.06 1,127,662 12.851 3.97%
2026-04-13 0 12.86 12.83 12.86 12.72 13.04 517,600 6,647,107 12.842 12.56 12.53 12.56 12.42 12.73 530,038 12.541 -1.46%
2026-04-10 0 13.05 13.03 13.05 12.90 13.19 665,800 8,681,544 13.039 12.74 12.72 12.74 12.60 12.88 681,799 12.733 1.48%
2026-04-09 0 12.86 12.86 12.91 12.82 13.16 718,000 9,317,464 12.977 12.56 12.56 12.61 12.52 12.85 735,254 12.672 -2.28%
2026-04-08 0 13.16 13.16 13.18 12.20 13.22 3,644,000 46,681,900 12.811 12.85 12.85 12.87 11.91 12.91 3,731,566 12.510 9.76%
2026-04-02 0 11.99 11.99 12.04 11.87 12.18 1,108,600 13,294,710 11.992 11.71 11.71 11.76 11.59 11.89 1,135,240 11.711 -0.66%
2026-04-01 0 12.07 12.07 12.10 11.97 12.30 1,241,000 14,979,052 12.070 11.79 11.79 11.82 11.69 12.01 1,270,821 11.787 1.26%
2026-03-31 0 11.92 11.91 11.92 11.88 12.42 1,913,400 23,146,024 12.097 11.64 11.63 11.64 11.60 12.13 1,959,379 11.813 -2.85%
2026-03-30 0 12.27 12.27 12.29 11.76 12.42 1,819,800 21,843,340 12.003 11.98 11.98 12.00 11.48 12.13 1,863,530 11.721 1.24%
2026-03-27 0 12.12 12.12 12.13 11.82 12.38 2,425,800 29,579,266 12.194 11.84 11.84 11.85 11.54 12.09 2,484,092 11.907 0.83%
2026-03-26 0 12.02 12.02 12.03 11.93 12.66 3,424,400 41,778,166 12.200 11.74 11.74 11.75 11.65 12.36 3,506,689 11.914 -4.30%
2026-03-25 0 12.56 12.55 12.56 12.56 14.86 18,574,800 252,644,943 13.602 12.27 12.26 12.27 12.27 14.51 19,021,155 13.282 4.49%
2026-03-24 0 12.02 11.96 12.02 11.60 12.18 1,073,700 12,729,978 11.856 11.74 11.68 11.74 11.33 11.89 1,099,501 11.578 3.09%
2026-03-23 0 11.66 11.66 11.71 11.60 12.21 1,443,400 16,986,356 11.768 11.39 11.39 11.44 11.33 11.92 1,478,085 11.492 -4.50%
2026-03-20 0 12.21 12.21 12.24 12.11 12.73 1,276,400 15,746,000 12.336 11.92 11.92 11.95 11.83 12.43 1,307,072 12.047 -1.13%
2026-03-19 0 12.35 12.35 12.44 12.34 13.01 1,393,200 17,631,404 12.655 12.06 12.06 12.15 12.05 12.70 1,426,679 12.358 -5.51%
2026-03-18 0 13.07 13.05 13.07 12.83 13.26 870,800 11,305,304 12.983 12.76 12.74 12.76 12.53 12.95 891,725 12.678 0.62%
2026-03-17 0 12.99 12.96 12.99 12.92 13.29 923,600 12,081,622 13.081 12.69 12.66 12.69 12.62 12.98 945,794 12.774 0.00%
2026-03-16 0 12.99 12.99 13.00 12.95 13.36 1,794,000 23,375,370 13.030 12.69 12.69 12.69 12.65 13.05 1,837,110 12.724 -2.18%
2026-03-13 0 13.28 13.28 13.35 13.20 13.68 532,600 7,143,320 13.412 12.97 12.97 13.04 12.89 13.36 545,398 13.097 -0.97%
2026-03-12 0 13.41 13.41 13.46 13.23 13.70 539,600 7,230,712 13.400 13.10 13.10 13.14 12.92 13.38 552,567 13.086 -0.89%
2026-03-11 0 13.53 13.53 13.63 13.50 13.93 930,400 12,739,985 13.693 13.21 13.21 13.31 13.18 13.60 952,758 13.372 -0.15%
2026-03-10 0 13.55 13.55 13.56 12.86 13.60 1,707,600 22,790,944 13.347 13.23 13.23 13.24 12.56 13.28 1,748,634 13.034 5.37%
2026-03-09 0 12.86 12.86 12.91 12.42 12.92 738,000 9,357,337 12.679 12.56 12.56 12.61 12.13 12.62 755,734 12.382 -1.46%
2026-03-06 0 13.05 12.99 13.05 12.87 13.38 1,187,400 15,515,780 13.067 12.74 12.69 12.74 12.57 13.07 1,215,933 12.760 -1.14%
2026-03-05 0 13.20 13.15 13.20 12.56 13.28 2,279,400 29,560,360 12.969 12.89 12.84 12.89 12.27 12.97 2,334,174 12.664 6.37%
2026-03-04 0 12.41 12.41 12.50 12.21 12.56 960,000 11,895,714 12.391 12.12 12.12 12.21 11.92 12.27 983,069 12.101 0.65%
2026-03-03 0 12.33 12.33 12.52 12.33 13.45 2,284,400 29,090,618 12.735 12.04 12.04 12.23 12.04 13.13 2,339,294 12.436 -6.38%
2026-03-02 0 13.17 13.16 13.17 13.11 13.90 2,160,000 28,856,120 13.359 12.86 12.85 12.86 12.80 13.57 2,211,905 13.046 -6.00%
2026-02-27 0 14.01 14.00 14.01 13.88 14.33 1,744,400 24,474,802 14.031 13.68 13.67 13.68 13.55 13.99 1,786,318 13.701 -1.75%
2026-02-26 0 14.26 14.25 14.26 14.25 14.54 1,132,400 16,292,078 14.387 13.93 13.92 13.93 13.92 14.20 1,159,612 14.050 -0.28%
2026-02-25 0 14.30 14.30 14.43 14.28 14.53 1,416,200 20,437,628 14.431 13.96 13.96 14.09 13.94 14.19 1,450,232 14.093 -0.21%
2026-02-24 0 14.33 14.33 14.36 14.30 14.77 1,276,539 18,443,287 14.448 13.99 13.99 14.02 13.96 14.42 1,307,214 14.109 -1.85%
2026-02-23 0 14.60 14.60 14.69 14.45 14.96 277,000 4,060,447 14.659 14.26 14.26 14.35 14.11 14.61 283,656 14.315 1.04%
2026-02-20 0 14.45 14.45 14.52 14.03 14.52 274,000 3,930,972 14.347 14.11 14.11 14.18 13.70 14.18 280,584 14.010 0.56%
2026-02-16 0 14.37 14.30 14.37 14.24 14.68 111,400 1,599,414 14.357 14.03 13.96 14.03 13.91 14.34 114,077 14.020 -2.11%
2026-02-13 0 14.68 14.67 14.68 14.48 14.82 997,000 14,609,708 14.654 14.34 14.33 14.34 14.14 14.47 1,020,958 14.310 0.07%
2026-02-12 0 14.67 14.65 14.67 14.49 14.81 1,118,400 16,386,360 14.652 14.33 14.31 14.33 14.15 14.46 1,145,275 14.308 0.34%
2026-02-11 0 14.62 14.62 14.72 14.62 15.18 3,016,200 45,107,782 14.955 14.28 14.28 14.37 14.28 14.82 3,088,680 14.604 0.27%
2026-02-10 0 14.58 14.50 14.58 14.44 14.68 1,379,000 20,095,018 14.572 14.24 14.16 14.24 14.10 14.34 1,412,138 14.230 0.97%
2026-02-09 0 14.44 14.44 14.48 14.13 14.52 1,891,800 27,147,760 14.350 14.10 14.10 14.14 13.80 14.18 1,937,260 14.013 3.51%
2026-02-06 0 13.95 13.95 14.00 13.85 14.24 1,449,200 20,397,024 14.075 13.62 13.62 13.67 13.52 13.91 1,484,025 13.744 -0.92%
2026-02-05 0 14.08 14.08 14.09 13.93 14.31 972,200 13,683,274 14.075 13.75 13.75 13.76 13.60 13.97 995,562 13.744 -1.61%
2026-02-04 0 14.31 14.30 14.31 14.20 14.80 1,525,200 21,847,898 14.325 13.97 13.96 13.97 13.87 14.45 1,561,851 13.988 -2.85%
2026-02-03 0 14.73 14.73 14.79 14.66 14.88 1,481,200 21,923,430 14.801 14.38 14.38 14.44 14.32 14.53 1,516,793 14.454 0.34%
2026-02-02 0 14.68 14.68 14.70 14.68 15.30 1,607,200 23,971,194 14.915 14.34 14.34 14.36 14.34 14.94 1,645,821 14.565 -3.10%
2026-01-30 0 15.15 15.15 15.19 14.67 15.34 2,802,800 41,940,058 14.964 14.79 14.79 14.83 14.33 14.98 2,870,152 14.612 0.00%
2026-01-29 0 15.15 15.15 15.17 14.93 15.65 2,352,400 35,985,690 15.297 14.79 14.79 14.81 14.58 15.28 2,408,929 14.938 -1.43%
2026-01-28 0 15.37 15.37 15.38 15.32 15.72 1,061,400 16,433,044 15.482 15.01 15.01 15.02 14.96 15.35 1,086,906 15.119 -1.03%
2026-01-27 0 15.53 15.53 15.55 15.06 15.62 1,565,200 24,069,009 15.378 15.17 15.17 15.19 14.71 15.25 1,602,812 15.017 1.24%
2026-01-26 0 15.34 15.34 15.35 15.27 16.47 2,701,200 42,356,176 15.681 14.98 14.98 14.99 14.91 16.08 2,766,110 15.313 -5.02%
2026-01-23 0 16.15 16.14 16.15 15.85 16.23 1,931,500 31,035,213 16.068 15.77 15.76 15.77 15.48 15.85 1,977,914 15.691 1.89%
2026-01-22 0 15.85 15.81 15.85 15.71 15.95 1,230,600 19,461,180 15.814 15.48 15.44 15.48 15.34 15.58 1,260,172 15.443 0.96%
2026-01-21 0 15.70 15.70 15.71 15.60 16.14 2,377,200 37,604,977 15.819 15.33 15.33 15.34 15.23 15.76 2,434,324 15.448 -0.95%
2026-01-20 0 15.85 15.85 15.90 15.76 16.36 1,323,400 21,232,778 16.044 15.48 15.48 15.53 15.39 15.98 1,355,202 15.668 -1.37%
2026-01-19 0 16.07 16.07 16.10 15.80 16.52 1,552,800 24,942,590 16.063 15.69 15.69 15.72 15.43 16.13 1,590,114 15.686 -2.01%
2026-01-16 0 16.40 16.38 16.40 16.17 16.79 2,060,400 33,723,036 16.367 16.02 16.00 16.02 15.79 16.40 2,109,912 15.983 -0.67%
2026-01-15 0 16.51 16.51 16.54 16.36 17.30 1,788,400 29,709,933 16.613 16.12 16.12 16.15 15.98 16.89 1,831,376 16.223 -3.28%
2026-01-14 0 17.07 17.05 17.07 16.65 17.80 5,198,799 90,141,296 17.339 16.67 16.65 16.67 16.26 17.38 5,323,727 16.932 0.41%
2026-01-13 0 17.00 17.00 17.06 16.80 18.20 4,808,400 82,836,938 17.228 16.60 16.60 16.66 16.41 17.77 4,923,947 16.823 1.25%
2026-01-09 0 16.79 16.78 16.79 16.22 17.04 2,372,400 39,739,236 16.751 16.40 16.39 16.40 15.84 16.64 2,429,409 16.358 2.19%
2026-01-08 0 16.43 16.42 16.44 16.22 16.89 2,557,400 42,496,702 16.617 16.04 16.03 16.05 15.84 16.49 2,618,855 16.227 1.29%
2026-01-07 0 16.22 16.22 16.23 16.15 16.79 1,647,200 27,089,558 16.446 15.84 15.84 15.85 15.77 16.40 1,686,782 16.060 -1.46%
2026-01-06 0 16.46 16.43 16.46 16.04 16.54 2,042,000 33,334,258 16.324 16.07 16.04 16.07 15.66 16.15 2,091,070 15.941 -0.42%
2026-01-05 0 16.53 16.48 16.53 15.81 16.60 3,275,400 52,993,102 16.179 16.14 16.09 16.14 15.44 16.21 3,354,108 15.799 1.16%
2025-12-31 0 16.34 16.34 16.35 15.62 16.44 3,001,000 48,173,410 16.053 15.96 15.96 15.97 15.25 16.05 3,073,114 15.676 4.01%
2025-12-30 0 15.71 15.71 15.73 15.21 15.94 1,835,200 28,603,748 15.586 15.34 15.34 15.36 14.85 15.57 1,879,300 15.220 2.55%
2025-12-29 0 15.32 15.32 15.35 15.23 15.94 1,905,400 29,873,896 15.679 14.96 14.96 14.99 14.87 15.57 1,951,187 15.311 -1.16%
2025-12-24 0 15.50 15.40 15.50 15.28 15.77 1,069,400 16,617,966 15.540 15.14 15.04 15.14 14.92 15.40 1,095,098 15.175 1.17%
2025-12-23 0 15.32 15.27 15.32 15.22 16.00 1,573,600 24,165,940 15.357 14.96 14.91 14.96 14.86 15.62 1,611,414 14.997 -3.47%
2025-12-22 0 15.87 15.82 15.87 15.76 16.16 1,080,800 17,198,666 15.913 15.50 15.45 15.50 15.39 15.78 1,106,772 15.539 0.70%
2025-12-19 0 15.76 15.76 15.79 15.58 16.19 1,640,400 26,076,080 15.896 15.39 15.39 15.42 15.21 15.81 1,679,819 15.523 1.81%
2025-12-18 0 15.48 15.48 15.52 15.30 16.28 2,122,000 32,759,090 15.438 15.12 15.12 15.16 14.94 15.90 2,172,992 15.076 -2.76%
2025-12-17 0 15.92 15.92 15.97 15.40 16.29 2,415,801 38,021,010 15.739 15.55 15.55 15.60 15.04 15.91 2,473,853 15.369 -1.00%
2025-12-16 0 16.08 16.08 16.13 16.00 17.04 1,673,600 27,233,974 16.273 15.70 15.70 15.75 15.62 16.64 1,713,817 15.891 -5.63%
2025-12-15 0 17.04 17.02 17.04 16.63 17.49 1,238,400 21,301,520 17.201 16.64 16.62 16.64 16.24 17.08 1,268,159 16.797 -0.06%
2025-12-12 0 17.05 17.05 17.07 16.44 17.31 2,176,200 36,965,116 16.986 16.65 16.65 16.67 16.05 16.90 2,228,494 16.587 4.03%
2025-12-11 0 16.39 16.36 16.39 16.32 17.28 2,136,800 35,623,274 16.671 16.01 15.98 16.01 15.94 16.87 2,188,148 16.280 -4.38%
2025-12-10 0 17.14 17.08 17.14 16.60 17.41 2,612,400 44,603,958 17.074 16.74 16.68 16.74 16.21 17.00 2,675,176 16.673 -0.06%
2025-12-09 0 17.15 17.15 17.23 17.07 18.03 4,588,600 80,723,506 17.592 16.75 16.75 16.83 16.67 17.61 4,698,865 17.179 -2.22%
2025-12-08 0 17.54 17.52 17.54 16.78 17.80 5,686,400 98,906,208 17.394 17.13 17.11 17.13 16.39 17.38 5,823,045 16.985 3.30%
2025-12-05 0 16.98 16.97 16.98 16.40 17.24 3,453,400 58,186,230 16.849 16.58 16.57 16.58 16.02 16.84 3,536,386 16.454 0.83%
2025-12-04 0 16.84 16.84 16.85 16.63 17.70 4,763,600 80,733,200 16.948 16.44 16.44 16.45 16.24 17.28 4,878,070 16.550 -4.10%
2025-12-03 0 17.56 17.55 17.56 17.45 19.11 7,967,167 143,808,892 18.050 17.15 17.14 17.15 17.04 18.66 8,158,619 17.627 -6.94%
2025-12-02 0 18.87 18.87 18.88 17.90 19.67 20,176,600 381,185,176 18.892 18.43 18.43 18.44 17.48 19.21 20,661,447 18.449 -0.16%
2025-12-01 0 18.90 18.90 18.92 17.01 19.77 26,973,400 510,541,962 18.928 18.46 18.46 18.48 16.61 19.31 27,621,575 18.483 14.55%
2025-11-28 0 16.50 16.49 16.50 16.03 16.90 3,525,200 58,351,836 16.553 16.11 16.10 16.11 15.65 16.50 3,609,911 16.164 0.43%
2025-11-27 0 16.43 16.43 16.45 15.20 17.51 9,947,600 165,302,420 16.617 16.04 16.04 16.06 14.84 17.10 10,186,642 16.227 8.23%
2025-11-26 0 15.18 15.18 15.26 14.97 15.56 3,180,600 48,479,752 15.242 14.82 14.82 14.90 14.62 15.19 3,257,030 14.885 2.15%
2025-11-25 0 14.86 14.86 14.88 14.80 15.19 1,963,800 29,383,288 14.963 14.51 14.51 14.53 14.45 14.83 2,010,990 14.611 0.00%
2025-11-24 0 14.86 14.84 14.86 14.66 15.49 3,345,600 49,853,243 14.901 14.51 14.49 14.51 14.32 15.13 3,425,995 14.551 -4.13%
2025-11-21 0 15.50 15.50 15.55 15.40 16.88 2,223,400 35,470,470 15.953 15.14 15.14 15.19 15.04 16.48 2,276,829 15.579 -5.83%
2025-11-20 0 16.46 16.46 16.50 16.30 17.68 2,379,600 39,786,367 16.720 16.07 16.07 16.11 15.92 17.27 2,436,782 16.327 -5.24%
2025-11-19 0 17.37 17.37 17.38 17.18 18.49 2,625,400 46,225,668 17.607 16.96 16.96 16.97 16.78 18.06 2,688,489 17.194 -5.13%
2025-11-18 0 18.31 18.31 18.36 18.09 19.39 1,166,000 21,482,934 18.425 17.88 17.88 17.93 17.67 18.93 1,194,019 17.992 -3.73%
2025-11-17 0 19.02 19.02 19.20 18.40 20.00 2,294,800 43,554,451 18.980 18.57 18.57 18.75 17.97 19.53 2,349,944 18.534 -4.61%
2025-11-14 0 19.94 19.94 19.95 19.54 20.52 2,113,600 42,210,554 19.971 19.47 19.47 19.48 19.08 20.04 2,164,390 19.502 -2.25%
2025-11-13 0 20.40 20.36 20.40 19.40 20.66 4,508,200 91,095,884 20.207 19.92 19.88 19.92 18.94 20.18 4,616,533 19.733 5.15%
2025-11-12 0 19.40 19.40 19.43 18.23 19.65 2,164,200 41,425,794 19.141 18.94 18.94 18.97 17.80 19.19 2,216,206 18.692 4.75%
2025-11-11 0 18.52 18.44 18.52 17.80 18.72 1,457,200 26,937,030 18.486 18.09 18.01 18.09 17.38 18.28 1,492,217 18.052 0.05%
2025-11-10 0 18.51 18.51 18.52 18.26 18.96 1,457,000 27,076,750 18.584 18.08 18.08 18.09 17.83 18.52 1,492,012 18.148 0.76%
2025-11-07 0 18.37 18.36 18.47 18.32 19.13 534,200 9,931,484 18.591 17.94 17.93 18.04 17.89 18.68 547,037 18.155 -3.97%
2025-11-06 0 19.13 19.13 19.20 19.10 19.42 392,400 7,541,936 19.220 18.68 18.68 18.75 18.65 18.96 401,829 18.769 -1.39%
2025-11-05 0 19.40 19.36 19.40 18.70 19.75 1,101,800 21,409,968 19.432 18.94 18.91 18.94 18.26 19.29 1,128,276 18.976 0.78%
2025-11-04 0 19.25 19.19 19.25 19.09 20.34 2,806,600 55,255,894 19.688 18.80 18.74 18.80 18.64 19.86 2,874,043 19.226 -1.99%
2025-11-03 0 19.64 19.64 19.65 19.08 19.71 963,200 18,774,491 19.492 19.18 19.18 19.19 18.63 19.25 986,346 19.034 0.67%
2025-10-31 0 19.51 19.51 19.58 18.86 19.99 2,497,467 48,992,141 19.617 19.05 19.05 19.12 18.42 19.52 2,557,482 19.156 1.09%
2025-10-30 0 19.30 19.30 19.31 17.95 19.39 2,797,800 52,245,503 18.674 18.85 18.85 18.86 17.53 18.93 2,865,032 18.236 1.26%
2025-10-28 0 19.06 19.02 19.06 18.98 20.14 4,646,200 90,364,506 19.449 18.61 18.57 18.61 18.53 19.67 4,757,849 18.993 -4.51%
2025-10-27 0 19.96 19.96 19.97 19.42 20.22 6,180,200 122,065,960 19.751 19.49 19.49 19.50 18.96 19.75 6,328,711 19.288 2.52%
2025-10-24 0 19.47 19.47 19.48 17.70 19.48 8,177,410 153,165,951 18.730 19.01 19.01 19.02 17.28 19.02 8,373,914 18.291 10.25%
2025-10-23 0 17.66 17.66 17.68 17.26 19.30 7,684,410 137,777,486 17.930 17.25 17.25 17.27 16.85 18.85 7,869,068 17.509 -6.95%
2025-10-22 0 18.98 18.98 18.99 18.89 21.60 31,770,800 645,676,100 20.323 18.53 18.53 18.54 18.45 21.09 32,534,257 19.846

Webb-site Database - Powered By Linux Group

Back to top