SANY HEAVY INDUSTRY CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06031  2025-10-28    
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 18.49 18.49 18.50 18.42 19.11 3,975,334 74,062,048 18.630 18.49 18.49 18.50 18.42 19.11 3,975,334 18.630 -1.12%
2026-06-25 0 18.70 18.65 18.70 18.28 19.08 8,999,868 167,808,570 18.646 18.70 18.65 18.70 18.28 19.08 8,999,868 18.646 0.81%
2026-06-24 0 18.55 18.54 18.55 18.40 19.34 6,551,364 122,077,512 18.634 18.55 18.54 18.55 18.40 19.34 6,551,364 18.634 -3.13%
2026-06-23 0 19.15 19.15 19.19 19.10 20.44 6,274,650 122,840,663 19.577 19.15 19.15 19.19 19.10 20.44 6,274,650 19.577 -4.44%
2026-06-22 0 20.04 20.04 20.08 19.55 20.44 12,688,174 254,883,634 20.088 20.04 20.04 20.08 19.55 20.44 12,688,174 20.088 -2.34%
2026-06-18 0 20.52 20.14 20.52 20.08 21.50 44,956,866 921,929,416 20.507 20.52 20.14 20.52 20.08 21.50 44,956,866 20.507 -3.66%
2026-06-17 0 21.30 21.28 21.30 20.74 21.36 4,136,800 87,311,850 21.106 21.30 21.28 21.30 20.74 21.36 4,136,800 21.106 0.47%
2026-06-16 0 21.20 21.12 21.20 20.92 21.88 5,227,833 110,777,840 21.190 21.20 21.12 21.20 20.92 21.88 5,227,833 21.190 -3.37%
2026-06-15 0 21.94 21.86 21.94 21.10 22.20 8,103,287 177,247,220 21.874 21.94 21.86 21.94 21.10 22.20 8,103,287 21.873 5.38%
2026-06-12 0 20.82 20.80 20.82 20.24 21.10 6,810,155 141,815,479 20.824 20.82 20.80 20.82 20.24 21.10 6,810,155 20.824 4.10%
2026-06-11 0 20.00 19.98 20.00 19.75 20.72 7,018,602 139,996,875 19.947 20.00 19.98 20.00 19.75 20.72 7,018,602 19.947 -4.31%
2026-06-10 0 20.90 20.88 20.90 20.74 21.96 8,087,904 171,769,236 21.238 20.90 20.88 20.90 20.74 21.96 8,087,904 21.238 -4.13%
2026-06-09 0 21.80 21.80 21.82 21.30 22.40 9,581,321 210,466,270 21.966 21.80 21.80 21.82 21.30 22.40 9,581,321 21.966 1.68%
2026-06-08 0 21.44 21.42 21.44 19.69 21.48 12,981,462 273,965,152 21.104 21.44 21.42 21.44 19.69 21.48 12,981,462 21.104 7.68%
2026-06-05 0 19.91 19.91 19.93 19.18 20.30 9,906,150 196,546,815 19.841 19.91 19.91 19.93 19.18 20.30 9,906,150 19.841 1.17%
2026-06-04 0 19.68 19.68 19.70 19.13 19.92 4,699,858 92,475,605 19.676 19.68 19.68 19.70 19.13 19.92 4,699,858 19.676 0.39%
2026-06-03 0 19.81 19.80 19.81 19.51 19.90 5,397,768 106,706,625 19.769 19.60 19.59 19.60 19.31 19.69 5,454,683 19.562 0.87%
2026-06-02 0 19.64 19.64 19.65 18.92 19.88 7,040,253 137,220,387 19.491 19.44 19.44 19.44 18.72 19.67 7,114,486 19.287 1.55%
2026-06-01 0 19.34 19.34 19.38 19.01 19.88 3,948,432 76,286,356 19.321 19.14 19.14 19.18 18.81 19.67 3,990,065 19.119 -0.31%
2026-05-29 0 19.40 19.40 19.42 19.40 20.18 8,376,925 165,438,899 19.749 19.20 19.20 19.22 19.20 19.97 8,465,252 19.543 -1.12%
2026-05-28 0 19.62 19.62 19.63 19.37 20.56 8,021,545 157,756,487 19.667 19.42 19.42 19.43 19.17 20.35 8,106,125 19.461 -3.63%
2026-05-27 0 20.36 20.32 20.36 20.20 20.94 3,662,542 74,812,946 20.427 20.15 20.11 20.15 19.99 20.72 3,701,160 20.213 -2.49%
2026-05-26 0 20.88 20.84 20.88 20.80 21.34 8,357,439 175,401,093 20.987 20.66 20.62 20.66 20.58 21.12 8,445,561 20.768 0.00%
2026-05-22 0 20.88 20.86 20.88 20.76 21.60 5,567,163 116,583,833 20.941 20.66 20.64 20.66 20.54 21.37 5,625,864 20.723 -1.88%
2026-05-21 0 21.28 21.26 21.28 21.10 22.02 4,350,382 93,298,651 21.446 21.06 21.04 21.06 20.88 21.79 4,396,253 21.222 0.28%
2026-05-20 0 21.22 21.20 21.22 20.76 21.78 5,607,200 118,260,726 21.091 21.00 20.98 21.00 20.54 21.55 5,666,323 20.871 -2.57%
2026-05-19 0 21.78 21.76 21.78 21.12 21.78 4,195,600 90,254,598 21.512 21.55 21.53 21.55 20.90 21.55 4,239,839 21.287 -0.27%
2026-05-18 0 21.84 21.80 21.84 21.60 22.88 5,325,200 116,377,602 21.854 21.61 21.57 21.61 21.37 22.64 5,381,350 21.626 -4.63%
2026-05-15 0 22.90 22.88 22.90 22.40 23.14 5,090,652 115,653,268 22.719 22.66 22.64 22.66 22.17 22.90 5,144,329 22.482 0.88%
2026-05-14 0 22.70 22.68 22.70 22.38 23.58 3,308,906 74,890,627 22.633 22.46 22.44 22.46 22.15 23.33 3,343,796 22.397 -3.73%
2026-05-13 0 23.58 23.52 23.58 22.94 23.62 2,672,972 62,496,681 23.381 23.33 23.27 23.33 22.70 23.37 2,701,156 23.137 0.94%
2026-05-12 0 23.36 23.28 23.36 23.10 23.90 3,887,545 90,720,114 23.336 23.12 23.04 23.12 22.86 23.65 3,928,536 23.093 -1.02%
2026-05-11 0 23.60 23.58 23.60 22.66 24.74 17,136,507 409,113,904 23.874 23.35 23.33 23.35 22.42 24.48 17,317,197 23.625 5.55%
2026-05-08 0 22.36 22.30 22.36 21.96 23.30 5,162,600 114,473,286 22.174 22.13 22.07 22.13 21.73 23.06 5,217,035 21.942 -3.04%
2026-05-07 0 23.06 22.94 23.06 22.82 23.70 12,230,052 283,607,647 23.189 22.82 22.70 22.82 22.58 23.45 12,359,007 22.947 0.79%
2026-05-06 0 22.88 22.86 22.88 21.24 23.00 9,705,497 216,819,899 22.340 22.64 22.62 22.64 21.02 22.76 9,807,833 22.107 7.52%
2026-05-05 0 21.28 21.28 21.32 20.90 21.98 1,426,449 30,359,793 21.284 21.06 21.06 21.10 20.68 21.75 1,441,490 21.061 -3.18%
2026-05-04 0 21.98 21.96 21.98 21.34 22.34 5,128,511 112,700,140 21.975 21.75 21.73 21.75 21.12 22.11 5,182,587 21.746 1.38%
2026-04-30 0 21.68 21.64 21.68 21.00 22.06 6,415,009 139,285,341 21.712 21.45 21.41 21.45 20.78 21.83 6,482,650 21.486 -2.87%
2026-04-29 0 22.32 22.30 22.32 21.32 22.54 9,026,592 197,824,951 21.916 22.09 22.07 22.09 21.10 22.30 9,121,770 21.687 3.72%
2026-04-28 0 21.52 21.52 21.54 20.70 21.90 7,046,862 151,300,563 21.471 21.30 21.30 21.32 20.48 21.67 7,121,165 21.247 0.09%
2026-04-27 0 21.50 21.46 21.50 21.10 21.52 1,419,991 30,207,823 21.273 21.28 21.24 21.28 20.88 21.30 1,434,964 21.051 1.90%
2026-04-24 0 21.10 21.10 21.12 20.88 21.22 1,367,754 28,767,692 21.033 20.88 20.88 20.90 20.66 21.00 1,382,176 20.813 -0.57%
2026-04-23 0 21.22 21.18 21.22 21.14 21.56 1,138,626 24,232,591 21.282 21.00 20.96 21.00 20.92 21.34 1,150,632 21.060 -0.66%
2026-04-22 0 21.36 21.34 21.36 21.24 21.92 1,360,200 29,091,790 21.388 21.14 21.12 21.14 21.02 21.69 1,374,542 21.165 -2.55%
2026-04-21 0 21.92 21.90 21.92 21.52 22.06 1,335,400 29,174,959 21.847 21.69 21.67 21.69 21.30 21.83 1,349,481 21.619 1.58%
2026-04-20 0 21.58 21.56 21.58 21.24 21.68 1,942,932 41,915,270 21.573 21.35 21.34 21.35 21.02 21.45 1,963,419 21.348 0.28%
2026-04-17 0 21.52 21.52 21.60 21.52 22.30 1,965,678 42,638,306 21.691 21.30 21.30 21.37 21.30 22.07 1,986,404 21.465 -2.27%
2026-04-16 0 22.02 22.02 22.04 21.62 22.50 3,566,579 77,997,923 21.869 21.79 21.79 21.81 21.39 22.27 3,604,186 21.641 -0.81%
2026-04-15 0 22.20 22.16 22.20 22.00 23.00 3,320,257 73,946,958 22.272 21.97 21.93 21.97 21.77 22.76 3,355,266 22.039 -1.33%
2026-04-14 0 22.50 22.50 22.56 22.28 23.18 3,571,114 80,551,529 22.556 22.27 22.27 22.32 22.05 22.94 3,608,768 22.321 0.90%
2026-04-13 0 22.30 22.30 22.40 22.18 22.86 2,209,200 49,516,339 22.414 22.07 22.07 22.17 21.95 22.62 2,232,494 22.180 -2.45%
2026-04-10 0 22.86 22.84 22.86 22.40 23.16 4,968,055 112,966,383 22.739 22.62 22.60 22.62 22.17 22.92 5,020,439 22.501 2.42%
2026-04-09 0 22.32 22.30 22.32 22.30 22.74 2,840,600 63,945,038 22.511 22.09 22.07 22.09 22.07 22.50 2,870,552 22.276 -1.59%
2026-04-08 0 22.68 22.66 22.68 21.94 23.00 6,042,461 136,344,084 22.564 22.44 22.42 22.44 21.71 22.76 6,106,174 22.329 8.52%
2026-04-02 0 20.90 20.88 20.90 20.74 21.98 5,244,665 110,271,450 21.026 20.68 20.66 20.68 20.52 21.75 5,299,965 20.806 -3.33%
2026-04-01 0 21.62 21.62 21.68 21.58 22.26 4,819,192 105,719,461 21.937 21.39 21.39 21.45 21.35 22.03 4,870,006 21.708 2.66%
2026-03-31 0 21.06 21.06 21.08 20.80 21.46 2,897,010 61,156,061 21.110 20.84 20.84 20.86 20.58 21.24 2,927,556 20.890 2.53%
2026-03-30 0 20.54 20.54 20.58 20.22 21.00 1,878,322 38,643,088 20.573 20.33 20.33 20.37 20.01 20.78 1,898,127 20.359 -2.84%
2026-03-27 0 21.14 21.12 21.14 20.60 21.18 2,589,000 54,135,103 20.910 20.92 20.90 20.92 20.39 20.96 2,616,299 20.691 2.03%
2026-03-26 0 20.72 20.72 20.74 20.60 21.86 4,663,800 98,822,542 21.189 20.50 20.50 20.52 20.39 21.63 4,712,976 20.968 -5.13%
2026-03-25 0 21.84 21.84 21.86 21.24 21.88 7,417,658 159,665,245 21.525 21.61 21.61 21.63 21.02 21.65 7,495,871 21.300 2.82%
2026-03-24 0 21.24 21.20 21.24 20.52 21.26 3,782,100 79,019,646 20.893 21.02 20.98 21.02 20.31 21.04 3,821,979 20.675 4.63%
2026-03-23 0 20.30 20.30 20.32 19.87 21.20 7,527,540 154,148,644 20.478 20.09 20.09 20.11 19.66 20.98 7,606,911 20.264 -4.69%
2026-03-20 0 21.30 21.30 21.32 21.22 22.06 2,764,600 59,290,499 21.446 21.08 21.08 21.10 21.00 21.83 2,793,750 21.223 -2.47%
2026-03-19 0 21.84 21.80 21.84 21.72 22.38 4,543,900 99,431,905 21.883 21.61 21.57 21.61 21.49 22.15 4,591,812 21.654 -2.41%
2026-03-18 0 22.38 22.36 22.38 22.02 22.62 4,400,930 98,193,410 22.312 22.15 22.13 22.15 21.79 22.38 4,447,334 22.079 -0.53%
2026-03-17 0 22.50 22.50 22.52 22.48 23.28 2,954,200 67,387,466 22.811 22.27 22.27 22.29 22.25 23.04 2,985,350 22.573 -1.23%
2026-03-16 0 22.78 22.76 22.78 22.60 23.18 1,760,800 40,115,192 22.782 22.54 22.52 22.54 22.36 22.94 1,779,366 22.545 -1.73%
2026-03-13 0 23.18 22.98 23.18 22.96 23.88 1,535,972 35,768,352 23.287 22.94 22.74 22.94 22.72 23.63 1,552,168 23.044 -0.86%
2026-03-12 0 23.38 23.38 23.42 23.02 24.40 3,599,596 85,035,709 23.624 23.14 23.14 23.18 22.78 24.15 3,637,551 23.377 -4.18%
2026-03-11 0 24.40 24.40 24.46 23.86 24.82 7,097,800 173,132,214 24.392 24.15 24.15 24.20 23.61 24.56 7,172,640 24.138 -1.29%
2026-03-10 0 24.72 24.68 24.72 23.40 24.72 3,564,322 86,457,283 24.256 24.46 24.42 24.46 23.16 24.46 3,601,905 24.003 7.95%
2026-03-09 0 22.90 22.90 22.94 22.54 23.18 5,004,705 114,077,333 22.794 22.66 22.66 22.70 22.30 22.94 5,057,475 22.556 -3.29%
2026-03-06 0 23.68 23.56 23.68 22.74 24.08 2,672,140 62,997,761 23.576 23.43 23.31 23.43 22.50 23.83 2,700,315 23.330 1.89%
2026-03-05 0 23.24 23.22 23.24 23.20 24.46 2,454,621 57,985,630 23.623 23.00 22.98 23.00 22.96 24.20 2,480,503 23.377 -1.36%
2026-03-04 0 23.56 23.54 23.56 23.30 24.00 2,274,537 53,679,732 23.600 23.31 23.29 23.31 23.06 23.75 2,298,520 23.354 -0.67%
2026-03-03 0 23.72 23.62 23.72 23.46 25.40 6,166,363 147,681,241 23.950 23.47 23.37 23.47 23.22 25.13 6,231,382 23.700 -5.12%
2026-03-02 0 25.00 25.00 25.02 24.58 25.54 2,300,594 57,611,680 25.042 24.74 24.74 24.76 24.32 25.27 2,324,852 24.781 -0.64%
2026-02-27 0 25.16 25.16 25.24 24.76 25.44 2,721,531 68,458,319 25.154 24.90 24.90 24.98 24.50 25.17 2,750,227 24.892 -0.32%
2026-02-26 0 25.24 25.18 25.24 24.50 26.14 6,078,765 151,824,444 24.976 24.98 24.92 24.98 24.24 25.87 6,142,860 24.716 -2.70%
2026-02-25 0 25.94 25.94 26.10 25.92 27.14 4,527,130 119,815,610 26.466 25.67 25.67 25.83 25.65 26.86 4,574,865 26.190 -2.33%
2026-02-24 0 26.56 26.56 26.68 25.38 26.72 1,925,030 50,434,608 26.199 26.28 26.28 26.40 25.12 26.44 1,945,328 25.926 1.76%
2026-02-23 0 26.10 26.06 26.10 25.76 26.46 915,900 23,990,860 26.194 25.83 25.79 25.83 25.49 26.18 925,557 25.920 0.08%
2026-02-20 0 26.08 26.06 26.08 25.94 27.08 1,283,747 33,756,563 26.295 25.81 25.79 25.81 25.67 26.80 1,297,283 26.021 -1.21%
2026-02-16 0 26.40 26.40 26.46 25.14 26.54 692,000 18,093,093 26.146 26.12 26.12 26.18 24.88 26.26 699,297 25.873 4.02%
2026-02-13 0 25.38 25.32 25.38 25.00 26.52 2,624,677 66,952,410 25.509 25.12 25.06 25.12 24.74 26.24 2,652,352 25.243 -4.37%
2026-02-12 0 26.54 26.54 26.80 25.88 27.16 3,236,766 86,530,351 26.734 26.26 26.26 26.52 25.61 26.88 3,270,895 26.455 -1.12%
2026-02-11 0 26.84 26.80 26.84 25.50 27.00 2,602,600 68,796,174 26.434 26.56 26.52 26.56 25.23 26.72 2,630,042 26.158 2.60%
2026-02-10 0 26.16 26.16 26.18 26.02 26.70 1,910,033 50,317,533 26.344 25.89 25.89 25.91 25.75 26.42 1,930,173 26.069 1.08%
2026-02-09 0 25.88 25.88 25.92 23.60 26.24 4,067,400 103,558,647 25.461 25.61 25.61 25.65 23.35 25.97 4,110,287 25.195 7.12%
2026-02-06 0 24.16 24.16 24.32 24.12 25.54 1,808,958 44,765,462 24.747 23.91 23.91 24.07 23.87 25.27 1,828,032 24.488 -2.66%
2026-02-05 0 24.82 24.80 24.82 24.70 26.00 2,005,220 50,364,314 25.117 24.56 24.54 24.56 24.44 25.73 2,026,363 24.855 -3.42%
2026-02-04 0 25.70 25.66 25.70 24.80 25.74 3,132,324 79,404,769 25.350 25.43 25.39 25.43 24.54 25.47 3,165,352 25.086 2.07%
2026-02-03 0 25.18 25.12 25.18 23.52 25.28 2,995,600 73,803,832 24.637 24.92 24.86 24.92 23.27 25.02 3,027,186 24.380 7.06%
2026-02-02 0 23.52 23.42 23.52 23.00 23.88 2,788,596 65,364,421 23.440 23.27 23.18 23.27 22.76 23.63 2,817,999 23.195 -1.01%
2026-01-30 0 23.76 23.76 23.80 23.76 25.30 3,426,000 82,740,274 24.151 23.51 23.51 23.55 23.51 25.04 3,462,124 23.899 -6.09%
2026-01-29 0 25.30 25.30 25.36 24.28 25.36 2,222,200 55,059,235 24.777 25.04 25.04 25.10 24.03 25.10 2,245,631 24.518 1.36%
2026-01-28 0 24.96 24.82 24.96 24.60 25.74 1,354,300 33,841,936 24.989 24.70 24.56 24.70 24.34 25.47 1,368,580 24.728 -0.95%
2026-01-27 0 25.20 25.20 25.34 24.90 25.60 4,203,800 106,060,984 25.230 24.94 24.94 25.08 24.64 25.33 4,248,125 24.967 0.72%
2026-01-26 0 25.02 25.02 25.18 24.84 25.78 3,379,415 85,894,354 25.417 24.76 24.76 24.92 24.58 25.51 3,415,048 25.152 -2.49%
2026-01-23 0 25.66 25.50 25.66 24.30 25.74 5,423,686 136,792,022 25.221 25.39 25.23 25.39 24.05 25.47 5,480,874 24.958 5.60%
2026-01-22 0 24.30 24.22 24.30 23.56 24.40 1,948,600 46,761,056 23.997 24.05 23.97 24.05 23.31 24.15 1,969,146 23.747 3.14%
2026-01-21 0 23.56 23.54 23.56 22.90 23.70 1,568,200 36,583,746 23.329 23.31 23.29 23.31 22.66 23.45 1,584,735 23.085 1.46%
2026-01-20 0 23.22 23.22 23.30 22.58 23.38 2,707,400 62,585,582 23.117 22.98 22.98 23.06 22.34 23.14 2,735,947 22.875 2.56%
2026-01-19 0 22.64 22.64 22.74 22.56 23.20 3,405,800 77,466,949 22.746 22.40 22.40 22.50 22.32 22.96 3,441,711 22.508 -2.50%
2026-01-16 0 23.22 23.20 23.22 23.08 23.72 2,924,988 68,056,369 23.267 22.98 22.96 22.98 22.84 23.47 2,955,829 23.024 -0.68%
2026-01-15 0 23.38 23.38 23.40 23.22 23.88 1,842,000 43,162,528 23.432 23.14 23.14 23.16 22.98 23.63 1,861,422 23.188 -2.42%
2026-01-14 0 23.96 23.96 24.00 23.96 24.44 3,120,534 75,487,427 24.191 23.71 23.71 23.75 23.71 24.18 3,153,437 23.938 -1.40%
2026-01-13 0 24.30 24.30 24.32 23.88 24.52 2,158,800 52,429,000 24.286 24.05 24.05 24.07 23.63 24.26 2,181,563 24.033 5.01%
2026-01-09 0 23.14 23.12 23.14 22.46 23.26 2,832,700 65,160,552 23.003 22.90 22.88 22.90 22.23 23.02 2,862,568 22.763 1.49%
2026-01-08 0 22.80 22.80 22.88 22.60 23.38 1,798,000 41,194,938 22.912 22.56 22.56 22.64 22.36 23.14 1,816,958 22.672 -0.70%
2026-01-07 0 22.96 22.96 22.98 22.46 23.22 4,815,050 110,051,860 22.856 22.72 22.72 22.74 22.23 22.98 4,865,821 22.617 1.32%
2026-01-06 0 22.66 22.66 22.70 22.08 22.76 3,165,660 71,417,810 22.560 22.42 22.42 22.46 21.85 22.52 3,199,039 22.325 2.63%
2026-01-05 0 22.08 22.06 22.08 21.82 22.40 1,982,800 43,788,917 22.084 21.85 21.83 21.85 21.59 22.17 2,003,707 21.854 -2.30%
2025-12-31 0 22.60 22.26 22.60 21.72 22.70 5,736,600 129,140,944 22.512 22.36 22.03 22.36 21.49 22.46 5,797,088 22.277 2.73%
2025-12-30 0 22.00 22.00 22.02 21.22 22.20 5,183,400 112,555,303 21.715 21.77 21.77 21.79 21.00 21.97 5,238,055 21.488 3.29%
2025-12-29 0 21.30 21.30 21.38 21.20 21.68 2,347,400 50,117,450 21.350 21.08 21.08 21.16 20.98 21.45 2,372,151 21.127 0.47%
2025-12-24 0 21.20 21.20 21.22 21.02 21.54 2,223,675 47,256,316 21.251 20.98 20.98 21.00 20.80 21.32 2,247,122 21.030 -0.47%
2025-12-23 0 21.30 21.30 21.32 21.10 21.46 2,881,000 61,355,364 21.297 21.08 21.08 21.10 20.88 21.24 2,911,378 21.074 -0.47%
2025-12-22 0 21.40 21.40 21.46 21.36 21.78 779,976 16,721,129 21.438 21.18 21.18 21.24 21.14 21.55 788,200 21.214 -0.83%
2025-12-19 0 21.58 21.58 21.66 21.30 22.16 2,031,177 43,998,178 21.661 21.35 21.35 21.43 21.08 21.93 2,052,594 21.435 0.75%
2025-12-18 0 21.42 21.42 21.50 21.38 22.00 6,200,400 134,451,255 21.684 21.20 21.20 21.28 21.16 21.77 6,265,778 21.458 -1.74%
2025-12-17 0 21.80 21.80 22.00 21.70 22.48 3,552,005 78,133,580 21.997 21.57 21.57 21.77 21.47 22.25 3,589,458 21.768 -1.27%
2025-12-16 0 22.08 22.08 22.10 21.72 22.60 2,263,450 50,256,482 22.204 21.85 21.85 21.87 21.49 22.36 2,287,316 21.972 -1.25%
2025-12-15 0 22.36 22.36 22.44 22.34 23.50 3,217,600 73,487,883 22.839 22.13 22.13 22.21 22.11 23.25 3,251,527 22.601 -2.36%
2025-12-12 0 22.90 22.90 23.10 22.40 23.20 3,627,550 83,330,718 22.972 22.66 22.66 22.86 22.17 22.96 3,665,799 22.732 0.26%
2025-12-11 0 22.84 22.80 22.84 22.04 23.30 4,098,700 92,535,455 22.577 22.60 22.56 22.60 21.81 23.06 4,141,917 22.341 2.88%
2025-12-10 0 22.20 22.18 22.20 21.62 22.30 2,646,294 58,446,045 22.086 21.97 21.95 21.97 21.39 22.07 2,674,197 21.856 1.65%
2025-12-09 0 21.84 21.78 21.84 21.52 21.90 1,665,405 36,195,289 21.734 21.61 21.55 21.61 21.30 21.67 1,682,965 21.507 1.49%
2025-12-08 0 21.52 21.52 21.60 21.52 22.10 1,476,800 31,984,671 21.658 21.30 21.30 21.37 21.30 21.87 1,492,372 21.432 -2.18%
2025-12-05 0 22.00 22.00 22.02 21.66 22.20 3,460,791 75,916,985 21.936 21.77 21.77 21.79 21.43 21.97 3,497,282 21.707 -0.90%
2025-12-04 0 22.20 22.20 22.26 21.34 22.30 2,688,907 58,744,004 21.847 21.97 21.97 22.03 21.12 22.07 2,717,259 21.619 3.16%
2025-12-03 0 21.52 21.46 21.52 21.40 21.92 1,142,100 24,673,156 21.603 21.30 21.24 21.30 21.18 21.69 1,154,142 21.378 -1.28%
2025-12-02 0 21.80 21.72 21.80 20.58 21.82 4,732,000 101,090,589 21.363 21.57 21.49 21.57 20.37 21.59 4,781,895 21.140 5.62%
2025-12-01 0 20.64 20.64 20.68 20.50 21.30 4,590,000 95,362,187 20.776 20.42 20.42 20.46 20.29 21.08 4,638,398 20.559 -2.46%
2025-11-28 0 21.16 21.16 21.20 21.02 21.58 4,300,400 91,262,969 21.222 20.94 20.94 20.98 20.80 21.35 4,345,744 21.001 -0.84%
2025-11-27 0 21.34 21.30 21.34 21.22 21.66 2,760,400 58,959,492 21.359 21.12 21.08 21.12 21.00 21.43 2,789,506 21.136 -1.48%
2025-11-26 0 21.66 21.66 21.70 21.52 22.10 4,093,000 88,708,648 21.673 21.43 21.43 21.47 21.30 21.87 4,136,157 21.447 0.56%
2025-11-25 0 21.54 21.54 21.58 21.50 22.40 3,448,900 75,318,920 21.839 21.32 21.32 21.35 21.28 22.17 3,485,266 21.611 -3.15%
2025-11-24 0 22.24 22.24 22.26 22.10 22.64 2,382,800 53,090,470 22.281 22.01 22.01 22.03 21.87 22.40 2,407,925 22.048 -0.27%
2025-11-21 0 22.30 22.30 22.32 22.20 22.66 5,293,738 118,852,265 22.452 22.07 22.07 22.09 21.97 22.42 5,349,556 22.217 -2.19%
2025-11-20 0 22.80 22.74 22.80 22.66 22.92 2,349,900 53,602,879 22.811 22.56 22.50 22.56 22.42 22.68 2,374,678 22.573 0.62%
2025-11-19 0 22.66 22.62 22.66 22.30 22.78 2,274,992 51,304,566 22.552 22.42 22.38 22.42 22.07 22.54 2,298,980 22.316 1.34%
2025-11-18 0 22.36 22.36 22.48 22.36 22.78 2,135,000 48,059,036 22.510 22.13 22.13 22.25 22.13 22.54 2,157,512 22.275 -1.50%
2025-11-17 0 22.70 22.50 22.70 22.26 22.86 2,573,600 57,898,560 22.497 22.46 22.27 22.46 22.03 22.62 2,600,736 22.262 0.62%
2025-11-14 0 22.56 22.50 22.56 22.06 22.58 3,601,400 80,463,570 22.342 22.32 22.27 22.32 21.83 22.34 3,639,374 22.109 0.53%
2025-11-13 0 22.44 22.36 22.44 21.94 22.50 3,415,000 75,755,506 22.183 22.21 22.13 22.21 21.71 22.27 3,451,008 21.952 1.08%
2025-11-12 0 22.20 22.20 22.28 21.88 22.78 4,480,600 99,379,607 22.180 21.97 21.97 22.05 21.65 22.54 4,527,844 21.949 -2.80%
2025-11-11 0 22.84 22.82 22.84 22.28 23.00 3,867,600 87,518,446 22.629 22.60 22.58 22.60 22.05 22.76 3,908,381 22.393 -0.09%
2025-11-10 0 22.86 22.76 22.86 22.62 23.98 7,978,850 184,431,110 23.115 22.62 22.52 22.62 22.38 23.73 8,062,980 22.874 -2.97%
2025-11-07 0 23.56 23.56 23.60 23.14 23.86 4,897,500 114,880,122 23.457 23.31 23.31 23.35 22.90 23.61 4,949,140 23.212 -0.84%
2025-11-06 0 23.76 23.72 23.76 22.78 23.80 8,000,800 186,443,365 23.303 23.51 23.47 23.51 22.54 23.55 8,085,162 23.060 4.58%
2025-11-05 0 22.72 22.56 22.74 21.60 22.92 10,105,839 224,745,440 22.239 22.48 22.32 22.50 21.37 22.68 10,212,396 22.007 1.16%
2025-11-04 0 22.46 22.44 22.46 22.02 23.00 12,677,100 283,654,156 22.375 22.23 22.21 22.23 21.79 22.76 12,810,769 22.142 -3.85%
2025-11-03 0 23.36 23.36 23.40 22.90 24.30 19,968,400 469,525,464 23.513 23.12 23.12 23.16 22.66 24.05 20,178,950 23.268 -0.09%
2025-10-31 0 23.38 23.38 23.40 23.16 24.36 16,047,850 379,245,609 23.632 23.14 23.14 23.16 22.92 24.11 16,217,061 23.386 -4.80%
2025-10-30 0 24.56 24.54 24.56 22.20 24.76 52,543,568 1,245,205,680 23.699 24.30 24.28 24.30 21.97 24.50 53,097,595 23.451 12.15%
2025-10-28 0 21.90 21.88 21.90 21.30 22.30 138,330,321 2,991,670,110 21.627 21.67 21.65 21.67 21.08 22.07 139,788,896 21.401

Webb-site Database - Powered By Linux Group

Back to top