CNGR ADVANCED MATERIAL CO., LTD. (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 02579  2025-11-17    
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 24.36 24.30 24.36 24.00 25.82 1,473,400 36,217,292 24.581 24.36 24.30 24.36 24.00 25.82 1,473,400 24.581 -5.65%
2026-06-25 0 25.82 25.82 25.84 25.72 27.58 1,781,800 47,093,588 26.430 25.82 25.82 25.84 25.72 27.58 1,781,800 26.430 -7.12%
2026-06-24 0 27.80 27.78 27.80 27.80 28.64 1,215,800 34,208,486 28.137 27.80 27.78 27.80 27.80 28.64 1,215,800 28.137 -2.11%
2026-06-23 0 28.40 28.20 28.40 27.74 29.74 1,340,200 38,191,728 28.497 28.40 28.20 28.40 27.74 29.74 1,340,200 28.497 -3.40%
2026-06-22 0 29.40 29.30 29.40 27.48 29.70 2,142,500 61,106,153 28.521 29.40 29.30 29.40 27.48 29.70 2,142,500 28.521 1.94%
2026-06-18 0 28.84 28.78 28.84 28.52 29.94 1,144,200 33,044,156 28.880 28.84 28.78 28.84 28.52 29.94 1,144,200 28.880 -3.67%
2026-06-17 0 29.94 29.88 29.94 29.48 31.22 1,165,600 35,014,740 30.040 29.94 29.88 29.94 29.48 31.22 1,165,600 30.040 -3.85%
2026-06-16 0 31.14 31.04 31.18 30.60 31.80 1,248,800 39,088,918 31.301 31.14 31.04 31.18 30.60 31.80 1,248,800 31.301 -0.32%
2026-06-15 0 31.24 31.24 31.26 30.28 31.24 917,200 28,245,008 30.795 31.24 31.24 31.26 30.28 31.24 917,200 30.795 3.79%
2026-06-12 0 30.10 30.10 30.20 29.30 30.70 1,177,600 35,541,576 30.181 30.10 30.10 30.20 29.30 30.70 1,177,600 30.181 2.73%
2026-06-11 0 29.30 29.14 29.30 28.50 29.96 886,600 25,724,304 29.015 29.30 29.14 29.30 28.50 29.96 886,600 29.015 -0.75%
2026-06-10 0 29.52 29.50 29.54 28.50 30.88 1,075,400 31,584,474 29.370 29.52 29.50 29.54 28.50 30.88 1,075,400 29.370 -3.40%
2026-06-09 0 30.56 30.56 30.76 29.60 31.12 1,008,600 30,508,602 30.249 30.56 30.56 30.76 29.60 31.12 1,008,600 30.248 2.46%
2026-06-08 0 30.26 30.26 30.36 29.80 31.28 1,414,000 43,173,544 30.533 29.82 29.82 29.92 29.37 30.83 1,434,630 30.094 -4.30%
2026-06-05 0 31.62 31.62 31.68 31.52 33.60 1,929,400 62,096,868 32.185 31.17 31.17 31.22 31.07 33.12 1,957,550 31.722 -5.95%
2026-06-04 0 33.62 32.98 33.62 32.50 33.62 969,200 31,853,228 32.866 33.14 32.51 33.14 32.03 33.14 983,340 32.393 1.20%
2026-06-03 0 33.22 33.20 33.22 32.96 33.74 1,390,000 46,309,372 33.316 32.74 32.72 32.74 32.49 33.25 1,410,280 32.837 -2.06%
2026-06-02 0 33.92 33.86 33.92 32.82 34.22 1,117,600 37,503,760 33.557 33.43 33.37 33.43 32.35 33.73 1,133,906 33.075 1.13%
2026-06-01 0 33.54 33.32 33.54 33.04 34.56 1,621,900 54,606,692 33.668 33.06 32.84 33.06 32.56 34.06 1,645,563 33.184 1.15%
2026-05-29 0 33.16 33.16 33.26 33.12 35.80 1,234,400 41,851,860 33.905 32.68 32.68 32.78 32.64 35.29 1,252,410 33.417 -4.16%
2026-05-28 0 34.60 34.60 34.68 33.80 35.94 2,584,200 89,295,684 34.555 34.10 34.10 34.18 33.31 35.42 2,621,903 34.058 -2.97%
2026-05-27 0 35.66 35.56 35.66 35.18 37.48 2,478,856 89,693,050 36.183 35.15 35.05 35.15 34.67 36.94 2,515,022 35.663 -1.87%
2026-05-26 0 36.34 36.34 36.44 34.80 36.58 1,754,400 62,481,931 35.614 35.82 35.82 35.92 34.30 36.05 1,779,996 35.102 -0.33%
2026-05-22 0 36.46 36.44 36.46 35.50 36.80 986,400 35,795,248 36.289 35.94 35.92 35.94 34.99 36.27 1,000,791 35.767 1.56%
2026-05-21 0 35.90 35.90 36.00 35.78 38.00 1,230,200 45,270,308 36.799 35.38 35.38 35.48 35.27 37.45 1,248,148 36.270 -3.34%
2026-05-20 0 37.14 37.14 37.18 35.60 37.74 1,256,600 46,284,543 36.833 36.61 36.61 36.65 35.09 37.20 1,274,934 36.303 3.63%
2026-05-19 0 35.84 35.82 35.84 35.40 37.56 2,086,469 75,064,842 35.977 35.32 35.30 35.32 34.89 37.02 2,116,910 35.460 -3.08%
2026-05-18 0 36.98 36.80 36.98 36.36 37.70 1,290,800 47,616,034 36.889 36.45 36.27 36.45 35.84 37.16 1,309,632 36.358 -0.54%
2026-05-15 0 37.18 37.18 37.24 36.90 38.90 1,566,600 58,662,196 37.446 36.65 36.65 36.70 36.37 38.34 1,589,456 36.907 -2.97%
2026-05-14 0 38.32 38.30 38.32 37.74 39.98 1,675,997 64,407,940 38.430 37.77 37.75 37.77 37.20 39.41 1,700,449 37.877 -2.94%
2026-05-13 0 39.48 39.48 39.56 39.00 40.36 2,231,200 88,824,394 39.810 38.91 38.91 38.99 38.44 39.78 2,263,753 39.238 0.56%
2026-05-12 0 39.26 39.14 39.26 38.40 39.88 3,013,852 117,892,103 39.117 38.70 38.58 38.70 37.85 39.31 3,057,823 38.554 2.08%
2026-05-11 0 38.46 38.46 38.56 38.26 39.88 2,226,600 86,923,855 39.039 37.91 37.91 38.01 37.71 39.31 2,259,086 38.477 0.94%
2026-05-08 0 38.10 38.08 38.10 38.06 41.72 4,055,428 158,456,762 39.073 37.55 37.53 37.55 37.51 41.12 4,114,596 38.511 -7.34%
2026-05-07 0 41.12 41.08 41.12 40.80 44.52 4,927,104 206,383,218 41.887 40.53 40.49 40.53 40.21 43.88 4,998,989 41.285 -8.70%
2026-05-06 0 45.04 45.04 45.08 42.08 45.48 2,912,200 128,593,288 44.157 44.39 44.39 44.43 41.47 44.83 2,954,688 43.522 4.40%
2026-05-05 0 43.14 43.14 43.24 42.32 44.54 400,000 17,328,476 43.321 42.52 42.52 42.62 41.71 43.90 405,836 42.698 -3.14%
2026-05-04 0 44.54 44.40 44.54 43.98 45.34 492,276 22,051,396 44.795 43.90 43.76 43.90 43.35 44.69 499,458 44.151 1.00%
2026-04-30 0 44.10 44.06 44.10 42.72 45.80 3,294,503 143,844,918 43.662 43.47 43.43 43.47 42.11 45.14 3,342,569 43.034 -3.71%
2026-04-29 0 45.80 45.78 45.80 43.12 46.44 6,840,700 309,172,732 45.196 45.14 45.12 45.14 42.50 45.77 6,940,504 44.546 6.51%
2026-04-28 0 43.00 43.00 43.02 41.00 43.00 2,272,735 96,063,230 42.268 42.38 42.38 42.40 40.41 42.38 2,305,894 41.660 0.00%
2026-04-27 0 43.00 42.94 43.00 39.56 43.48 6,039,200 252,396,070 41.793 42.38 42.32 42.38 38.99 42.85 6,127,311 41.192 8.92%
2026-04-24 0 39.48 39.46 39.48 36.66 40.00 3,511,400 135,520,478 38.594 38.91 38.89 38.91 36.13 39.42 3,562,631 38.039 9.00%
2026-04-23 0 36.22 36.22 36.24 35.62 38.20 1,294,800 46,900,931 36.223 35.70 35.70 35.72 35.11 37.65 1,313,691 35.702 -3.36%
2026-04-22 0 37.48 37.26 37.48 36.86 38.46 1,671,800 62,340,628 37.290 36.94 36.72 36.94 36.33 37.91 1,696,191 36.753 -0.64%
2026-04-21 0 37.72 37.70 37.72 37.52 38.90 1,478,600 56,464,948 38.188 37.18 37.16 37.18 36.98 38.34 1,500,172 37.639 -0.37%
2026-04-20 0 37.86 37.86 37.96 37.28 39.12 1,530,600 58,021,188 37.908 37.32 37.32 37.41 36.74 38.56 1,552,931 37.362 -3.76%
2026-04-17 0 39.34 39.34 39.36 38.14 39.86 2,094,200 82,362,714 39.329 38.77 38.77 38.79 37.59 39.29 2,124,754 38.763 1.44%
2026-04-16 0 38.78 38.76 38.80 38.02 39.50 1,179,800 45,790,284 38.812 38.22 38.20 38.24 37.47 38.93 1,197,013 38.254 1.25%
2026-04-15 0 38.30 38.12 38.30 37.68 39.78 1,661,400 63,646,325 38.309 37.75 37.57 37.75 37.14 39.21 1,685,639 37.758 -2.05%
2026-04-14 0 39.10 38.92 39.10 38.00 39.44 2,116,200 81,853,492 38.680 38.54 38.36 38.54 37.45 38.87 2,147,075 38.123 2.89%
2026-04-13 0 38.00 37.92 38.00 36.02 38.34 2,292,400 86,132,871 37.573 37.45 37.37 37.45 35.50 37.79 2,325,846 37.033 3.83%
2026-04-10 0 36.60 36.60 36.62 36.30 38.18 2,085,800 77,542,248 37.176 36.07 36.07 36.09 35.78 37.63 2,116,231 36.642 0.27%
2026-04-09 0 36.50 36.50 36.62 36.26 37.68 1,870,200 69,056,664 36.925 35.98 35.98 36.09 35.74 37.14 1,897,486 36.394 0.39%
2026-04-08 0 36.36 36.24 36.36 33.86 36.36 1,802,600 64,047,692 35.531 35.84 35.72 35.84 33.37 35.84 1,828,900 35.020 10.18%
2026-04-02 0 33.00 33.00 33.02 32.36 34.30 1,260,890 42,099,433 33.389 32.53 32.53 32.55 31.89 33.81 1,279,286 32.909 -1.14%
2026-04-01 0 33.38 33.38 33.48 32.74 33.98 751,400 24,971,967 33.234 32.90 32.90 33.00 32.27 33.49 762,363 32.756 2.33%
2026-03-31 0 32.62 32.62 32.80 32.58 34.68 1,621,000 54,205,880 33.440 32.15 32.15 32.33 32.11 34.18 1,644,650 32.959 -3.20%
2026-03-30 0 33.70 33.44 33.70 33.18 34.58 1,501,800 50,564,810 33.670 33.22 32.96 33.22 32.70 34.08 1,523,711 33.185 -0.53%
2026-03-27 0 33.88 33.84 33.88 30.78 34.58 3,065,880 102,592,916 33.463 33.39 33.35 33.39 30.34 34.08 3,110,610 32.982 7.22%
2026-03-26 0 31.60 31.60 31.64 31.22 34.42 3,192,600 104,656,624 32.781 31.15 31.15 31.19 30.77 33.93 3,239,179 32.310 -2.47%
2026-03-25 0 32.40 32.40 32.42 31.10 32.68 1,229,200 39,253,946 31.935 31.93 31.93 31.95 30.65 32.21 1,247,134 31.475 1.82%
2026-03-24 0 31.82 31.74 31.82 30.40 32.18 1,235,800 38,242,092 30.945 31.36 31.28 31.36 29.96 31.72 1,253,830 30.500 1.60%
2026-03-23 0 31.32 31.32 31.38 30.80 32.78 1,438,400 45,399,580 31.563 30.87 30.87 30.93 30.36 32.31 1,459,386 31.109 -3.27%
2026-03-20 0 32.38 32.38 32.40 31.18 33.60 698,000 22,870,224 32.765 31.91 31.91 31.93 30.73 33.12 708,184 32.294 1.19%
2026-03-19 0 32.00 32.00 32.02 31.52 32.80 1,581,588 50,661,881 32.032 31.54 31.54 31.56 31.07 32.33 1,604,663 31.572 -4.65%
2026-03-18 0 33.56 33.22 33.56 32.70 33.84 967,600 32,231,276 33.311 33.08 32.74 33.08 32.23 33.35 981,717 32.832 1.27%
2026-03-17 0 33.14 32.94 33.14 32.52 33.76 2,221,800 73,357,228 33.017 32.66 32.47 32.66 32.05 33.27 2,254,216 32.542 -0.06%
2026-03-16 0 33.16 33.06 33.16 32.24 33.80 2,257,800 74,386,156 32.946 32.68 32.58 32.68 31.78 33.31 2,290,741 32.473 -2.87%
2026-03-13 0 34.14 34.14 34.20 33.66 35.78 1,797,000 62,495,900 34.778 33.65 33.65 33.71 33.18 35.27 1,823,218 34.278 -0.41%
2026-03-12 0 34.28 34.28 34.40 33.84 35.86 848,600 29,114,873 34.309 33.79 33.79 33.91 33.35 35.34 860,981 33.816 -1.61%
2026-03-11 0 34.84 34.80 34.84 33.86 36.00 2,033,200 71,659,890 35.245 34.34 34.30 34.34 33.37 35.48 2,062,864 34.738 3.20%
2026-03-10 0 33.76 33.76 34.10 33.62 34.48 767,552 26,126,488 34.039 33.27 33.27 33.61 33.14 33.98 778,750 33.549 1.26%
2026-03-09 0 33.34 33.34 33.38 30.28 33.44 2,067,800 65,222,628 31.542 32.86 32.86 32.90 29.84 32.96 2,097,969 31.088 0.79%
2026-03-06 0 33.08 33.08 33.30 32.86 34.28 1,239,600 41,335,732 33.346 32.60 32.60 32.82 32.39 33.79 1,257,685 32.867 -1.49%
2026-03-05 0 33.58 33.58 33.60 33.00 34.64 1,113,800 37,726,616 33.872 33.10 33.10 33.12 32.53 34.14 1,130,050 33.385 0.42%
2026-03-04 0 33.44 33.38 33.44 32.66 34.78 1,399,200 46,968,959 33.568 32.96 32.90 32.96 32.19 34.28 1,419,614 33.086 -1.65%
2026-03-03 0 34.00 34.00 34.20 33.68 36.88 2,600,800 90,163,828 34.668 33.51 33.51 33.71 33.20 36.35 2,638,745 34.169 -7.66%
2026-03-02 0 36.82 36.72 36.82 35.74 37.78 1,546,474 56,719,961 36.677 36.29 36.19 36.29 35.23 37.24 1,569,037 36.150 -2.28%
2026-02-27 0 37.68 37.68 37.78 37.22 38.70 1,311,000 49,738,666 37.940 37.14 37.14 37.24 36.68 38.14 1,330,127 37.394 0.43%
2026-02-26 0 37.52 37.52 37.74 37.32 40.50 4,742,600 184,096,084 38.818 36.98 36.98 37.20 36.78 39.92 4,811,793 38.259 -0.27%
2026-02-25 0 37.62 37.62 37.68 37.46 39.30 3,105,600 119,251,776 38.399 37.08 37.08 37.14 36.92 38.73 3,150,910 37.847 1.62%
2026-02-24 0 37.02 37.00 37.02 35.86 37.46 1,491,600 54,715,072 36.682 36.49 36.47 36.49 35.34 36.92 1,513,362 36.155 1.70%
2026-02-23 0 36.40 36.40 36.60 35.42 37.14 221,200 8,099,724 36.617 35.88 35.88 36.07 34.91 36.61 224,427 36.091 4.42%
2026-02-20 0 34.86 34.86 34.94 34.68 35.72 93,476 3,297,248 35.274 34.36 34.36 34.44 34.18 35.21 94,840 34.767 -2.35%
2026-02-16 0 35.70 35.70 35.88 35.60 36.88 126,200 4,537,596 35.956 35.19 35.19 35.36 35.09 36.35 128,041 35.439 -1.27%
2026-02-13 0 36.16 36.16 36.30 35.56 36.76 1,487,800 53,759,110 36.133 35.64 35.64 35.78 35.05 36.23 1,509,507 35.614 -3.26%
2026-02-12 0 37.38 37.38 37.50 37.08 39.16 2,209,400 83,755,756 37.909 36.84 36.84 36.96 36.55 38.60 2,241,635 37.364 -1.16%
2026-02-11 0 37.82 37.32 37.82 34.50 38.00 4,523,028 167,425,410 37.016 37.28 36.78 37.28 34.00 37.45 4,589,018 36.484 11.50%
2026-02-10 0 33.92 33.92 34.18 33.92 35.34 619,400 21,352,224 34.472 33.43 33.43 33.69 33.43 34.83 628,437 33.977 -2.64%
2026-02-09 0 34.84 34.84 35.02 32.80 35.30 1,840,600 63,270,504 34.375 34.34 34.34 34.52 32.33 34.79 1,867,454 33.881 5.64%
2026-02-06 0 32.98 32.98 33.20 31.96 34.32 1,293,800 43,308,720 33.474 32.51 32.51 32.72 31.50 33.83 1,312,676 32.993 -1.14%
2026-02-05 0 33.36 33.36 33.42 33.18 35.92 1,388,200 47,302,026 34.074 32.88 32.88 32.94 32.70 35.40 1,408,454 33.584 -8.95%
2026-02-04 0 36.64 36.62 36.64 33.80 36.72 2,471,660 87,172,896 35.269 36.11 36.09 36.11 33.31 36.19 2,507,721 34.762 4.27%
2026-02-03 0 35.14 35.06 35.14 34.04 35.78 1,429,400 49,767,096 34.817 34.63 34.56 34.63 33.55 35.27 1,450,255 34.316 1.86%
2026-02-02 0 34.50 34.50 34.70 34.02 37.50 2,808,000 99,276,428 35.355 34.00 34.00 34.20 33.53 36.96 2,848,968 34.846 -10.71%
2026-01-30 0 38.64 38.64 38.76 36.80 40.78 3,289,200 125,859,888 38.265 38.08 38.08 38.20 36.27 40.19 3,337,189 37.714 -7.12%
2026-01-29 0 41.60 41.58 41.60 38.00 41.66 3,823,500 154,473,572 40.401 41.00 40.98 41.00 37.45 41.06 3,879,284 39.820 6.83%
2026-01-28 0 38.94 38.92 38.94 37.72 38.98 2,032,800 78,058,736 38.400 38.38 38.36 38.38 37.18 38.42 2,062,458 37.847 1.20%
2026-01-27 0 38.48 38.44 38.48 38.24 40.34 2,441,600 95,809,436 39.240 37.93 37.89 37.93 37.69 39.76 2,477,222 38.676 -3.17%
2026-01-26 0 39.74 39.74 39.86 39.30 42.02 5,062,400 203,846,513 40.267 39.17 39.17 39.29 38.73 41.42 5,136,259 39.688 4.03%
2026-01-23 0 38.20 38.20 38.26 35.90 39.20 3,490,300 132,305,772 37.907 37.65 37.65 37.71 35.38 38.64 3,541,223 37.362 6.17%
2026-01-22 0 35.98 35.92 35.98 35.60 36.78 1,279,200 46,072,928 36.017 35.46 35.40 35.46 35.09 36.25 1,297,863 35.499 -2.23%
2026-01-21 0 36.80 36.78 36.84 36.06 37.30 1,699,200 62,153,728 36.578 36.27 36.25 36.31 35.54 36.76 1,723,991 36.052 1.94%
2026-01-20 0 36.10 36.10 36.30 36.00 38.84 1,415,400 51,777,580 36.582 35.58 35.58 35.78 35.48 38.28 1,436,050 36.056 -4.40%
2026-01-19 0 37.76 37.76 38.16 37.12 38.52 1,475,200 55,793,920 37.821 37.22 37.22 37.61 36.59 37.97 1,496,723 37.277 -1.46%
2026-01-16 0 38.32 38.32 38.38 37.12 39.10 2,454,460 94,025,564 38.308 37.77 37.77 37.83 36.59 38.54 2,490,270 37.757 1.59%
2026-01-15 0 37.72 37.70 37.94 37.32 40.30 6,239,600 241,148,603 38.648 37.18 37.16 37.39 36.78 39.72 6,330,634 38.092 5.13%
2026-01-14 0 35.88 35.88 35.98 35.02 36.26 1,627,600 57,967,196 35.615 35.36 35.36 35.46 34.52 35.74 1,651,346 35.103 -0.33%
2026-01-13 0 36.00 35.98 36.00 34.36 36.30 2,675,800 94,844,620 35.445 35.48 35.46 35.48 33.87 35.78 2,714,839 34.936 0.00%
2026-01-09 0 36.00 36.00 36.02 33.86 36.50 4,180,000 149,168,832 35.686 35.48 35.48 35.50 33.37 35.98 4,240,985 35.173 5.02%
2026-01-08 0 34.28 34.28 34.30 33.70 36.78 5,659,400 198,438,280 35.064 33.79 33.79 33.81 33.22 36.25 5,741,969 34.559 -8.34%
2026-01-07 0 37.40 37.40 37.42 35.20 39.76 12,390,400 472,663,169 38.148 36.86 36.86 36.88 34.69 39.19 12,571,173 37.599 10.00%
2026-01-06 0 34.00 33.96 34.00 32.56 34.56 3,812,200 128,371,398 33.674 33.51 33.47 33.51 32.09 34.06 3,867,819 33.190 6.58%
2026-01-05 0 31.90 31.90 32.04 31.50 34.00 2,136,800 69,358,744 32.459 31.44 31.44 31.58 31.05 33.51 2,167,975 31.992 -3.10%
2025-12-31 0 32.92 32.88 32.92 32.16 33.80 2,416,820 79,990,336 33.097 32.45 32.41 32.45 31.70 33.31 2,452,081 32.621 3.26%
2025-12-30 0 31.88 31.84 31.88 29.60 32.18 2,776,800 87,192,964 31.401 31.42 31.38 31.42 29.17 31.72 2,817,313 30.949 6.98%
2025-12-29 0 29.80 29.78 29.80 29.40 31.64 2,730,000 82,569,876 30.245 29.37 29.35 29.37 28.98 31.19 2,769,830 29.810 -4.49%
2025-12-24 0 31.20 31.20 31.30 28.62 32.78 4,954,500 155,327,456 31.351 30.75 30.75 30.85 28.21 32.31 5,026,785 30.900 9.09%
2025-12-23 0 28.60 28.60 28.68 27.34 29.26 2,872,200 81,789,080 28.476 28.19 28.19 28.27 26.95 28.84 2,914,105 28.067 5.77%
2025-12-22 0 27.04 27.04 27.20 26.94 27.96 1,770,000 48,434,196 27.364 26.65 26.65 26.81 26.55 27.56 1,795,824 26.970 0.52%
2025-12-19 0 26.90 26.86 26.90 26.38 26.90 1,216,600 32,492,896 26.708 26.51 26.47 26.51 26.00 26.51 1,234,350 26.324 1.97%
2025-12-18 0 26.38 26.38 26.40 26.20 26.84 1,175,800 31,130,312 26.476 26.00 26.00 26.02 25.82 26.45 1,192,955 26.095 -1.86%
2025-12-17 0 26.88 26.88 26.96 26.12 27.24 1,688,400 45,322,018 26.843 26.49 26.49 26.57 25.74 26.85 1,713,033 26.457 2.21%
2025-12-16 0 26.30 26.30 26.32 26.12 27.02 1,355,000 35,913,784 26.505 25.92 25.92 25.94 25.74 26.63 1,374,769 26.124 -0.53%
2025-12-15 0 26.44 26.44 26.56 26.08 29.24 4,245,800 116,644,293 27.473 26.06 26.06 26.18 25.70 28.82 4,307,745 27.078 -2.07%
2025-12-12 0 27.00 27.00 27.08 26.34 27.44 535,200 14,460,006 27.018 26.61 26.61 26.69 25.96 27.05 543,008 26.629 0.52%
2025-12-11 0 26.86 26.68 26.86 26.64 27.48 485,400 13,125,540 27.041 26.47 26.30 26.47 26.26 27.08 492,482 26.652 -1.10%
2025-12-10 0 27.16 27.02 27.16 26.24 27.36 454,400 12,158,148 26.757 26.77 26.63 26.77 25.86 26.97 461,030 26.372 0.30%
2025-12-09 0 27.08 27.02 27.08 26.70 27.58 524,600 14,143,758 26.961 26.69 26.63 26.69 26.32 27.18 532,254 26.573 1.42%
2025-12-08 0 26.70 26.70 26.72 26.64 27.88 897,600 24,297,452 27.069 26.32 26.32 26.34 26.26 27.48 910,696 26.680 -4.23%
2025-12-05 0 27.88 27.88 27.90 27.72 28.26 777,800 21,715,636 27.919 27.48 27.48 27.50 27.32 27.85 789,148 27.518 -0.71%
2025-12-04 0 28.08 27.98 28.08 27.10 28.08 480,800 13,358,354 27.784 27.68 27.58 27.68 26.71 27.68 487,815 27.384 3.62%
2025-12-03 0 27.10 27.10 27.20 27.10 27.86 371,800 10,190,608 27.409 26.71 26.71 26.81 26.71 27.46 377,224 27.015 -2.38%
2025-12-02 0 27.76 27.74 27.84 27.60 28.86 682,720 19,180,193 28.094 27.36 27.34 27.44 27.20 28.44 692,681 27.690 -3.88%
2025-12-01 0 28.88 28.88 28.98 28.50 29.90 1,167,400 33,916,976 29.053 28.46 28.46 28.56 28.09 29.47 1,184,432 28.636 -2.17%
2025-11-28 0 29.52 29.48 29.52 28.50 29.72 589,200 17,304,334 29.369 29.10 29.06 29.10 28.09 29.29 597,796 28.947 3.58%
2025-11-27 0 28.50 28.50 28.56 28.22 28.94 265,200 7,597,624 28.649 28.09 28.09 28.15 27.81 28.52 269,069 28.237 0.07%
2025-11-26 0 28.48 28.48 28.50 28.12 29.00 959,000 27,279,120 28.445 28.07 28.07 28.09 27.72 28.58 972,992 28.036 -0.97%
2025-11-25 0 28.76 28.76 28.96 28.72 29.80 1,445,000 42,086,024 29.125 28.35 28.35 28.54 28.31 29.37 1,466,082 28.706 -5.08%
2025-11-24 0 30.30 30.30 30.32 28.02 30.30 1,882,400 53,953,456 28.662 29.86 29.86 29.88 27.62 29.86 1,909,864 28.250 6.09%
2025-11-21 0 28.56 28.42 28.56 28.26 29.98 2,104,400 61,224,664 29.094 28.15 28.01 28.15 27.85 29.55 2,135,103 28.675 -5.74%
2025-11-20 0 30.30 30.30 30.38 30.20 31.08 1,785,000 54,563,240 30.568 29.86 29.86 29.94 29.77 30.63 1,811,043 30.128 0.20%
2025-11-19 0 30.24 30.16 30.24 29.76 32.10 4,973,800 152,564,054 30.674 29.81 29.73 29.81 29.33 31.64 5,046,367 30.232 -6.67%
2025-11-18 0 32.40 32.36 32.40 32.08 33.88 5,692,200 185,156,378 32.528 31.93 31.89 31.93 31.62 33.39 5,775,248 32.060 -4.59%
2025-11-17 0 33.96 33.04 33.96 32.00 34.00 17,061,800 566,904,757 33.227 33.47 32.56 33.47 31.54 33.51 17,310,728 32.749

Webb-site Database - Powered By Linux Group

Back to top