Chuangxin Industries Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02788 | 2025-11-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 0 | 21.94 | 21.92 | 21.94 | 21.70 | 22.78 | 6,092,296 | 134,652,544 | 22.102 | 21.94 | 21.92 | 21.94 | 21.70 | 22.78 | 6,092,296 | 22.102 | -2.05% |
| 2026-05-13 | 0 | 22.40 | 22.38 | 22.40 | 21.04 | 22.42 | 8,331,980 | 181,445,747 | 21.777 | 22.40 | 22.38 | 22.40 | 21.04 | 22.42 | 8,331,980 | 21.777 | 2.85% |
| 2026-05-12 | 0 | 21.78 | 21.72 | 21.78 | 21.60 | 22.98 | 4,750,657 | 104,526,734 | 22.003 | 21.78 | 21.72 | 21.78 | 21.60 | 22.98 | 4,750,657 | 22.003 | -2.77% |
| 2026-05-11 | 0 | 22.40 | 22.40 | 22.42 | 22.00 | 24.26 | 6,444,770 | 145,756,567 | 22.616 | 22.40 | 22.40 | 22.42 | 22.00 | 24.26 | 6,444,770 | 22.616 | -5.56% |
| 2026-05-08 | 0 | 23.72 | 23.70 | 23.72 | 22.42 | 24.80 | 14,206,539 | 333,083,899 | 23.446 | 23.72 | 23.70 | 23.72 | 22.42 | 24.80 | 14,206,539 | 23.446 | -6.10% |
| 2026-05-07 | 0 | 25.26 | 25.16 | 25.26 | 23.98 | 25.44 | 10,483,246 | 260,437,137 | 24.843 | 25.26 | 25.16 | 25.26 | 23.98 | 25.44 | 10,483,246 | 24.843 | 7.49% |
| 2026-05-06 | 0 | 23.50 | 23.48 | 23.50 | 21.44 | 23.86 | 5,665,591 | 130,285,783 | 22.996 | 23.50 | 23.48 | 23.50 | 21.44 | 23.86 | 5,665,591 | 22.996 | 8.00% |
| 2026-05-05 | 0 | 21.76 | 21.72 | 21.76 | 21.56 | 22.28 | 1,742,696 | 38,175,429 | 21.906 | 21.76 | 21.72 | 21.76 | 21.56 | 22.28 | 1,742,696 | 21.906 | -2.33% |
| 2026-05-04 | 0 | 22.28 | 22.28 | 22.30 | 22.00 | 22.98 | 2,319,275 | 51,932,087 | 22.392 | 22.28 | 22.28 | 22.30 | 22.00 | 22.98 | 2,319,275 | 22.392 | -0.98% |
| 2026-04-30 | 0 | 22.50 | 22.50 | 22.56 | 21.82 | 24.00 | 9,750,768 | 220,286,117 | 22.592 | 22.50 | 22.50 | 22.56 | 21.82 | 24.00 | 9,750,768 | 22.592 | -6.64% |
| 2026-04-29 | 0 | 24.10 | 24.08 | 24.14 | 23.50 | 24.26 | 5,498,576 | 131,607,764 | 23.935 | 24.10 | 24.08 | 24.14 | 23.50 | 24.26 | 5,498,576 | 23.935 | 1.77% |
| 2026-04-28 | 0 | 23.68 | 23.52 | 23.68 | 23.02 | 24.94 | 10,055,671 | 235,624,804 | 23.432 | 23.68 | 23.52 | 23.68 | 23.02 | 24.94 | 10,055,671 | 23.432 | -5.13% |
| 2026-04-27 | 0 | 24.96 | 24.92 | 24.96 | 24.58 | 26.00 | 5,290,493 | 132,201,100 | 24.988 | 24.96 | 24.92 | 24.96 | 24.58 | 26.00 | 5,290,493 | 24.988 | -2.46% |
| 2026-04-24 | 0 | 26.36 | 26.26 | 26.38 | 25.62 | 26.76 | 3,615,544 | 94,661,801 | 26.182 | 25.59 | 25.49 | 25.61 | 24.87 | 25.98 | 3,724,335 | 25.417 | -1.49% |
| 2026-04-23 | 0 | 26.76 | 26.70 | 26.76 | 26.38 | 28.12 | 5,970,540 | 159,989,336 | 26.797 | 25.98 | 25.92 | 25.98 | 25.61 | 27.30 | 6,150,193 | 26.014 | -4.09% |
| 2026-04-22 | 0 | 27.90 | 27.90 | 27.92 | 26.54 | 27.92 | 6,317,588 | 170,921,802 | 27.055 | 27.09 | 27.09 | 27.10 | 25.76 | 27.10 | 6,507,683 | 26.265 | 1.01% |
| 2026-04-21 | 0 | 27.62 | 27.58 | 27.62 | 27.24 | 28.22 | 3,171,429 | 87,243,099 | 27.509 | 26.81 | 26.77 | 26.81 | 26.44 | 27.40 | 3,266,857 | 26.706 | -2.13% |
| 2026-04-20 | 0 | 28.22 | 28.16 | 28.22 | 27.32 | 29.18 | 5,362,504 | 149,829,002 | 27.940 | 27.40 | 27.34 | 27.40 | 26.52 | 28.33 | 5,523,861 | 27.124 | -3.42% |
| 2026-04-17 | 0 | 29.22 | 29.18 | 29.22 | 28.74 | 31.42 | 6,374,662 | 187,163,237 | 29.361 | 28.37 | 28.33 | 28.37 | 27.90 | 30.50 | 6,566,475 | 28.503 | -6.76% |
| 2026-04-16 | 0 | 31.34 | 31.32 | 31.34 | 30.90 | 32.30 | 5,353,058 | 167,897,689 | 31.365 | 30.42 | 30.41 | 30.42 | 30.00 | 31.36 | 5,514,131 | 30.449 | 1.42% |
| 2026-04-15 | 0 | 30.90 | 30.90 | 30.92 | 30.28 | 32.00 | 3,710,530 | 114,812,980 | 30.943 | 30.00 | 30.00 | 30.02 | 29.40 | 31.07 | 3,822,179 | 30.039 | -3.26% |
| 2026-04-14 | 0 | 31.94 | 31.78 | 31.94 | 30.90 | 32.38 | 1,800,552 | 57,138,457 | 31.734 | 31.01 | 30.85 | 31.01 | 30.00 | 31.43 | 1,854,730 | 30.807 | 4.52% |
| 2026-04-13 | 0 | 30.56 | 30.44 | 30.56 | 30.20 | 32.10 | 6,280,819 | 192,343,790 | 30.624 | 29.67 | 29.55 | 29.67 | 29.32 | 31.16 | 6,469,808 | 29.729 | -4.32% |
| 2026-04-10 | 0 | 31.94 | 31.88 | 31.94 | 30.70 | 32.38 | 2,818,616 | 88,900,861 | 31.541 | 31.01 | 30.95 | 31.01 | 29.80 | 31.43 | 2,903,428 | 30.619 | 3.03% |
| 2026-04-09 | 0 | 31.00 | 31.00 | 31.02 | 30.08 | 31.54 | 3,172,435 | 98,248,414 | 30.969 | 30.09 | 30.09 | 30.11 | 29.20 | 30.62 | 3,267,893 | 30.065 | -2.21% |
| 2026-04-08 | 0 | 31.70 | 31.68 | 31.70 | 30.18 | 33.96 | 8,009,437 | 252,318,833 | 31.503 | 30.77 | 30.75 | 30.77 | 29.30 | 32.97 | 8,250,440 | 30.582 | 4.97% |
| 2026-04-02 | 0 | 30.20 | 30.16 | 30.20 | 30.12 | 32.20 | 4,667,118 | 145,480,264 | 31.171 | 29.32 | 29.28 | 29.32 | 29.24 | 31.26 | 4,807,551 | 30.261 | 0.00% |
| 2026-04-01 | 0 | 30.20 | 30.20 | 30.22 | 29.10 | 30.74 | 4,959,745 | 148,657,810 | 29.973 | 29.32 | 29.32 | 29.34 | 28.25 | 29.84 | 5,108,983 | 29.097 | 4.35% |
| 2026-03-31 | 0 | 28.94 | 28.88 | 28.94 | 28.56 | 31.16 | 7,212,911 | 212,985,851 | 29.528 | 28.09 | 28.04 | 28.09 | 27.73 | 30.25 | 7,429,947 | 28.666 | -3.66% |
| 2026-03-30 | 0 | 30.04 | 30.02 | 30.04 | 28.04 | 30.88 | 13,222,763 | 390,654,922 | 29.544 | 29.16 | 29.14 | 29.16 | 27.22 | 29.98 | 13,620,634 | 28.681 | 8.53% |
| 2026-03-27 | 0 | 27.68 | 27.68 | 27.74 | 25.76 | 27.96 | 5,634,363 | 153,801,732 | 27.297 | 26.87 | 26.87 | 26.93 | 25.01 | 27.14 | 5,803,900 | 26.500 | 6.22% |
| 2026-03-26 | 0 | 26.06 | 26.06 | 26.08 | 25.52 | 27.78 | 4,606,682 | 120,344,139 | 26.124 | 25.30 | 25.30 | 25.32 | 24.77 | 26.97 | 4,745,297 | 25.361 | -3.98% |
| 2026-03-25 | 0 | 27.14 | 27.14 | 27.32 | 26.60 | 28.14 | 11,318,466 | 309,233,481 | 27.321 | 26.35 | 26.35 | 26.52 | 25.82 | 27.32 | 11,659,037 | 26.523 | 2.42% |
| 2026-03-24 | 0 | 26.50 | 26.50 | 26.52 | 24.00 | 26.94 | 10,243,358 | 264,482,077 | 25.820 | 25.73 | 25.73 | 25.75 | 23.30 | 26.15 | 10,551,579 | 25.066 | 8.87% |
| 2026-03-23 | 0 | 24.34 | 24.22 | 24.34 | 23.28 | 24.98 | 9,455,076 | 226,438,173 | 23.949 | 23.63 | 23.51 | 23.63 | 22.60 | 24.25 | 9,739,578 | 23.249 | -4.55% |
| 2026-03-20 | 0 | 25.50 | 25.50 | 25.52 | 25.00 | 26.80 | 5,469,277 | 141,238,827 | 25.824 | 24.76 | 24.76 | 24.77 | 24.27 | 26.02 | 5,633,847 | 25.070 | -0.08% |
| 2026-03-19 | 0 | 25.52 | 25.52 | 25.54 | 24.94 | 28.12 | 21,014,107 | 544,774,960 | 25.924 | 24.77 | 24.77 | 24.79 | 24.21 | 27.30 | 21,646,419 | 25.167 | -10.46% |
| 2026-03-18 | 0 | 28.50 | 28.50 | 28.58 | 26.70 | 28.90 | 11,445,203 | 322,265,423 | 28.157 | 27.67 | 27.67 | 27.75 | 25.92 | 28.06 | 11,789,588 | 27.335 | 4.24% |
| 2026-03-17 | 0 | 27.34 | 27.32 | 27.34 | 27.16 | 30.84 | 10,177,500 | 289,454,012 | 28.441 | 26.54 | 26.52 | 26.54 | 26.37 | 29.94 | 10,483,740 | 27.610 | -7.95% |
| 2026-03-16 | 0 | 29.70 | 29.68 | 29.70 | 27.96 | 31.40 | 11,781,500 | 347,239,286 | 29.473 | 28.83 | 28.81 | 28.83 | 27.14 | 30.48 | 12,136,004 | 28.612 | -1.39% |
| 2026-03-13 | 0 | 30.12 | 30.12 | 30.14 | 29.42 | 33.22 | 8,975,500 | 275,544,299 | 30.700 | 29.24 | 29.24 | 29.26 | 28.56 | 32.25 | 9,245,572 | 29.803 | -7.38% |
| 2026-03-12 | 0 | 32.52 | 32.32 | 32.52 | 29.16 | 32.74 | 11,694,810 | 367,488,715 | 31.423 | 31.57 | 31.38 | 31.57 | 28.31 | 31.78 | 12,046,705 | 30.505 | 11.29% |
| 2026-03-11 | 0 | 29.22 | 29.20 | 29.22 | 27.26 | 30.08 | 13,210,000 | 385,723,201 | 29.199 | 28.37 | 28.35 | 28.37 | 26.46 | 29.20 | 13,607,487 | 28.346 | 7.90% |
| 2026-03-10 | 0 | 27.08 | 27.08 | 27.12 | 24.68 | 27.66 | 13,934,000 | 372,719,512 | 26.749 | 26.29 | 26.29 | 26.33 | 23.96 | 26.85 | 14,353,272 | 25.968 | 3.68% |
| 2026-03-09 | 0 | 26.12 | 26.12 | 26.38 | 23.30 | 27.00 | 28,444,500 | 703,372,900 | 24.728 | 25.36 | 25.36 | 25.61 | 22.62 | 26.21 | 29,300,392 | 24.006 | 10.58% |
| 2026-03-06 | 0 | 23.62 | 23.60 | 23.62 | 23.02 | 25.98 | 7,446,679 | 177,283,259 | 23.807 | 22.93 | 22.91 | 22.93 | 22.35 | 25.22 | 7,670,749 | 23.112 | -5.52% |
| 2026-03-05 | 0 | 25.00 | 24.88 | 25.00 | 24.80 | 27.66 | 8,963,700 | 230,258,331 | 25.688 | 24.27 | 24.15 | 24.27 | 24.08 | 26.85 | 9,233,417 | 24.938 | -0.87% |
| 2026-03-04 | 0 | 25.22 | 25.22 | 25.30 | 22.86 | 25.58 | 5,005,000 | 124,414,785 | 24.858 | 24.48 | 24.48 | 24.56 | 22.19 | 24.83 | 5,155,600 | 24.132 | 5.43% |
| 2026-03-03 | 0 | 23.92 | 23.92 | 23.94 | 23.44 | 26.38 | 3,855,394 | 95,194,452 | 24.691 | 23.22 | 23.22 | 23.24 | 22.76 | 25.61 | 3,971,402 | 23.970 | -1.64% |
| 2026-03-02 | 0 | 24.32 | 24.32 | 24.56 | 22.50 | 24.74 | 4,616,500 | 110,206,133 | 23.872 | 23.61 | 23.61 | 23.84 | 21.84 | 24.02 | 4,755,410 | 23.175 | 2.62% |
| 2026-02-27 | 0 | 23.70 | 23.70 | 23.80 | 23.22 | 24.16 | 1,560,500 | 37,004,835 | 23.713 | 23.01 | 23.01 | 23.10 | 22.54 | 23.45 | 1,607,455 | 23.021 | 0.77% |
| 2026-02-26 | 0 | 23.52 | 23.52 | 23.54 | 23.26 | 25.02 | 1,477,000 | 35,153,369 | 23.801 | 22.83 | 22.83 | 22.85 | 22.58 | 24.29 | 1,521,443 | 23.105 | -3.61% |
| 2026-02-25 | 0 | 24.40 | 24.40 | 24.52 | 24.24 | 25.38 | 5,122,306 | 126,954,297 | 24.785 | 23.69 | 23.69 | 23.80 | 23.53 | 24.64 | 5,276,436 | 24.061 | 0.66% |
| 2026-02-24 | 0 | 24.24 | 24.24 | 24.48 | 22.60 | 24.52 | 2,009,400 | 47,635,822 | 23.707 | 23.53 | 23.53 | 23.76 | 21.94 | 23.80 | 2,069,863 | 23.014 | 5.21% |
| 2026-02-23 | 0 | 23.04 | 23.04 | 23.20 | 22.22 | 24.02 | 4,678,924 | 108,380,714 | 23.164 | 22.37 | 22.37 | 22.52 | 21.57 | 23.32 | 4,819,712 | 22.487 | 3.97% |
| 2026-02-20 | 0 | 22.16 | 22.14 | 22.20 | 21.54 | 22.92 | 2,702,500 | 59,605,216 | 22.056 | 21.51 | 21.49 | 21.55 | 20.91 | 22.25 | 2,783,818 | 21.411 | -3.32% |
| 2026-02-16 | 0 | 22.92 | 22.90 | 22.92 | 22.84 | 23.74 | 1,999,500 | 46,720,924 | 23.366 | 22.25 | 22.23 | 22.25 | 22.17 | 23.05 | 2,059,665 | 22.684 | 0.44% |
| 2026-02-13 | 0 | 22.82 | 22.80 | 22.82 | 22.32 | 24.60 | 4,826,000 | 110,312,195 | 22.858 | 22.15 | 22.13 | 22.15 | 21.67 | 23.88 | 4,971,214 | 22.190 | -7.69% |
| 2026-02-12 | 0 | 24.72 | 24.70 | 24.72 | 24.00 | 25.00 | 1,319,000 | 32,366,010 | 24.538 | 24.00 | 23.98 | 24.00 | 23.30 | 24.27 | 1,358,689 | 23.822 | 0.41% |
| 2026-02-11 | 0 | 24.62 | 24.62 | 24.68 | 23.64 | 25.42 | 2,411,000 | 59,388,500 | 24.632 | 23.90 | 23.90 | 23.96 | 22.95 | 24.68 | 2,483,547 | 23.913 | 2.16% |
| 2026-02-10 | 0 | 24.10 | 24.10 | 24.24 | 24.02 | 25.20 | 1,801,000 | 43,900,449 | 24.376 | 23.40 | 23.40 | 23.53 | 23.32 | 24.46 | 1,855,192 | 23.664 | -2.59% |
| 2026-02-09 | 0 | 24.74 | 24.74 | 24.78 | 23.50 | 24.94 | 2,151,514 | 52,383,111 | 24.347 | 24.02 | 24.02 | 24.06 | 22.81 | 24.21 | 2,216,253 | 23.636 | 5.28% |
| 2026-02-06 | 0 | 23.50 | 23.50 | 23.58 | 23.04 | 24.10 | 1,539,000 | 36,395,990 | 23.649 | 22.81 | 22.81 | 22.89 | 22.37 | 23.40 | 1,585,308 | 22.958 | -2.49% |
| 2026-02-05 | 0 | 24.10 | 24.04 | 24.18 | 22.74 | 24.86 | 5,733,755 | 138,157,460 | 24.096 | 23.40 | 23.34 | 23.47 | 22.08 | 24.13 | 5,906,283 | 23.392 | -3.06% |
| 2026-02-04 | 0 | 24.86 | 24.86 | 24.88 | 24.56 | 26.14 | 2,452,500 | 61,006,944 | 24.875 | 24.13 | 24.13 | 24.15 | 23.84 | 25.38 | 2,526,295 | 24.149 | -0.56% |
| 2026-02-03 | 0 | 25.00 | 25.00 | 25.04 | 24.20 | 25.80 | 2,908,000 | 73,001,544 | 25.104 | 24.27 | 24.27 | 24.31 | 23.49 | 25.05 | 2,995,501 | 24.370 | 4.95% |
| 2026-02-02 | 0 | 23.82 | 23.82 | 23.86 | 21.72 | 24.98 | 7,196,000 | 171,582,209 | 23.844 | 23.12 | 23.12 | 23.16 | 21.09 | 24.25 | 7,412,527 | 23.148 | -4.72% |
| 2026-01-30 | 0 | 25.00 | 25.00 | 25.04 | 24.72 | 26.96 | 10,012,500 | 254,867,315 | 25.455 | 24.27 | 24.27 | 24.31 | 24.00 | 26.17 | 10,313,775 | 24.711 | -7.27% |
| 2026-01-29 | 0 | 26.96 | 26.94 | 26.96 | 26.80 | 28.98 | 5,837,100 | 159,790,749 | 27.375 | 26.17 | 26.15 | 26.17 | 26.02 | 28.13 | 6,012,738 | 26.575 | -6.84% |
| 2026-01-28 | 0 | 28.94 | 28.82 | 28.94 | 26.80 | 28.98 | 8,095,500 | 226,316,118 | 27.956 | 28.09 | 27.98 | 28.09 | 26.02 | 28.13 | 8,339,093 | 27.139 | 5.70% |
| 2026-01-27 | 0 | 27.38 | 27.06 | 27.38 | 26.88 | 28.58 | 5,944,000 | 162,377,021 | 27.318 | 26.58 | 26.27 | 26.58 | 26.09 | 27.75 | 6,122,854 | 26.520 | -2.14% |
| 2026-01-26 | 0 | 27.98 | 27.90 | 27.98 | 26.20 | 28.18 | 7,482,500 | 204,075,099 | 27.274 | 27.16 | 27.09 | 27.16 | 25.43 | 27.36 | 7,707,648 | 26.477 | 4.25% |
| 2026-01-23 | 0 | 26.84 | 26.84 | 26.88 | 26.26 | 27.48 | 2,862,000 | 76,883,887 | 26.864 | 26.06 | 26.06 | 26.09 | 25.49 | 26.68 | 2,948,117 | 26.079 | 1.74% |
| 2026-01-22 | 0 | 26.38 | 26.26 | 26.38 | 26.06 | 27.50 | 3,400,000 | 89,662,661 | 26.371 | 25.61 | 25.49 | 25.61 | 25.30 | 26.70 | 3,502,306 | 25.601 | 0.69% |
| 2026-01-21 | 0 | 26.20 | 26.20 | 26.52 | 25.78 | 26.92 | 2,314,500 | 60,780,252 | 26.261 | 25.43 | 25.43 | 25.75 | 25.03 | 26.13 | 2,384,143 | 25.494 | -0.46% |
| 2026-01-20 | 0 | 26.32 | 26.18 | 26.32 | 25.82 | 27.50 | 5,004,500 | 131,605,307 | 26.297 | 25.55 | 25.42 | 25.55 | 25.07 | 26.70 | 5,155,085 | 25.529 | -3.52% |
| 2026-01-19 | 0 | 27.28 | 27.28 | 27.30 | 26.10 | 27.58 | 6,279,500 | 169,987,014 | 27.070 | 26.48 | 26.48 | 26.50 | 25.34 | 26.77 | 6,468,449 | 26.279 | 3.81% |
| 2026-01-16 | 0 | 26.28 | 26.28 | 26.42 | 25.66 | 27.60 | 6,521,300 | 174,498,715 | 26.758 | 25.51 | 25.51 | 25.65 | 24.91 | 26.79 | 6,717,525 | 25.977 | 3.79% |
| 2026-01-15 | 0 | 25.32 | 25.32 | 25.68 | 24.52 | 25.78 | 5,478,500 | 138,347,822 | 25.253 | 24.58 | 24.58 | 24.93 | 23.80 | 25.03 | 5,643,347 | 24.515 | 0.32% |
| 2026-01-14 | 0 | 25.24 | 25.10 | 25.24 | 24.50 | 25.70 | 3,127,000 | 78,830,109 | 25.210 | 24.50 | 24.37 | 24.50 | 23.78 | 24.95 | 3,221,091 | 24.473 | 0.96% |
| 2026-01-13 | 0 | 25.00 | 25.00 | 25.02 | 24.60 | 25.72 | 4,757,000 | 119,187,325 | 25.055 | 24.27 | 24.27 | 24.29 | 23.88 | 24.97 | 4,900,138 | 24.323 | 4.78% |
| 2026-01-09 | 0 | 23.86 | 23.86 | 23.96 | 22.12 | 23.96 | 4,202,000 | 96,116,265 | 22.874 | 23.16 | 23.16 | 23.26 | 21.47 | 23.26 | 4,328,438 | 22.206 | 7.00% |
| 2026-01-08 | 0 | 22.30 | 22.30 | 22.36 | 22.00 | 23.22 | 5,088,625 | 114,879,199 | 22.576 | 21.65 | 21.65 | 21.71 | 21.36 | 22.54 | 5,241,741 | 21.916 | -3.46% |
| 2026-01-07 | 0 | 23.10 | 23.02 | 23.10 | 22.80 | 24.76 | 6,593,000 | 154,858,363 | 23.488 | 22.43 | 22.35 | 22.43 | 22.13 | 24.04 | 6,791,383 | 22.802 | 1.05% |
| 2026-01-06 | 0 | 22.86 | 22.70 | 22.86 | 20.74 | 23.40 | 7,125,000 | 159,242,540 | 22.350 | 22.19 | 22.04 | 22.19 | 20.13 | 22.72 | 7,339,390 | 21.697 | 10.22% |
| 2026-01-05 | 0 | 20.74 | 20.74 | 20.80 | 20.28 | 21.58 | 5,398,209 | 112,157,603 | 20.777 | 20.13 | 20.13 | 20.19 | 19.69 | 20.95 | 5,560,640 | 20.170 | 0.10% |
| 2025-12-31 | 0 | 20.72 | 20.50 | 20.74 | 19.21 | 20.72 | 3,448,000 | 69,718,095 | 20.220 | 20.11 | 19.90 | 20.13 | 18.65 | 20.11 | 3,551,750 | 19.629 | 7.47% |
| 2025-12-30 | 0 | 19.28 | 19.28 | 19.33 | 18.37 | 19.62 | 1,342,000 | 25,678,150 | 19.134 | 18.72 | 18.72 | 18.77 | 17.83 | 19.05 | 1,382,381 | 18.575 | 3.10% |
| 2025-12-29 | 0 | 18.70 | 18.69 | 18.75 | 18.50 | 20.48 | 3,770,000 | 71,908,180 | 19.074 | 18.15 | 18.14 | 18.20 | 17.96 | 19.88 | 3,883,439 | 18.517 | -4.88% |
| 2025-12-24 | 0 | 19.66 | 19.66 | 19.73 | 19.38 | 19.93 | 685,198 | 13,460,504 | 19.645 | 19.09 | 19.09 | 19.15 | 18.81 | 19.35 | 705,816 | 19.071 | 0.31% |
| 2025-12-23 | 0 | 19.60 | 19.60 | 19.62 | 19.29 | 20.98 | 7,462,000 | 146,320,425 | 19.609 | 19.03 | 19.03 | 19.05 | 18.73 | 20.37 | 7,686,531 | 19.036 | -3.26% |
| 2025-12-22 | 0 | 20.26 | 20.14 | 20.26 | 19.00 | 20.70 | 7,779,500 | 152,753,488 | 19.635 | 19.67 | 19.55 | 19.67 | 18.44 | 20.10 | 8,013,584 | 19.062 | 5.25% |
| 2025-12-19 | 0 | 19.25 | 19.25 | 19.26 | 18.29 | 19.68 | 4,201,700 | 79,111,527 | 18.829 | 18.69 | 18.69 | 18.70 | 17.76 | 19.11 | 4,328,129 | 18.278 | 5.13% |
| 2025-12-18 | 0 | 18.31 | 18.31 | 18.39 | 18.25 | 19.14 | 4,712,500 | 87,736,527 | 18.618 | 17.78 | 17.78 | 17.85 | 17.72 | 18.58 | 4,854,299 | 18.074 | -4.29% |
| 2025-12-17 | 0 | 19.13 | 19.13 | 19.18 | 18.44 | 19.47 | 6,632,446 | 126,190,414 | 19.026 | 18.57 | 18.57 | 18.62 | 17.90 | 18.90 | 6,832,015 | 18.470 | 2.68% |
| 2025-12-16 | 0 | 18.63 | 18.63 | 18.64 | 18.00 | 19.70 | 10,192,046 | 189,049,000 | 18.549 | 18.09 | 18.09 | 18.10 | 17.47 | 19.12 | 10,498,723 | 18.007 | -3.47% |
| 2025-12-15 | 0 | 19.30 | 19.30 | 19.36 | 19.08 | 20.12 | 3,487,900 | 68,166,226 | 19.544 | 18.74 | 18.74 | 18.79 | 18.52 | 19.53 | 3,592,850 | 18.973 | -2.28% |
| 2025-12-12 | 0 | 19.75 | 19.69 | 19.75 | 18.46 | 20.40 | 12,394,860 | 242,236,563 | 19.543 | 19.17 | 19.11 | 19.17 | 17.92 | 19.80 | 12,767,820 | 18.972 | 7.51% |
| 2025-12-11 | 0 | 18.37 | 18.34 | 18.37 | 17.72 | 18.60 | 4,904,500 | 89,757,803 | 18.301 | 17.83 | 17.80 | 17.83 | 17.20 | 18.06 | 5,052,076 | 17.767 | 3.67% |
| 2025-12-10 | 0 | 17.72 | 17.52 | 17.72 | 17.02 | 18.00 | 9,864,000 | 173,222,974 | 17.561 | 17.20 | 17.01 | 17.20 | 16.52 | 17.47 | 10,160,807 | 17.048 | 4.24% |
| 2025-12-09 | 0 | 17.00 | 17.00 | 17.03 | 16.76 | 18.30 | 6,603,000 | 113,898,232 | 17.250 | 16.50 | 16.50 | 16.53 | 16.27 | 17.77 | 6,801,683 | 16.746 | -2.97% |
| 2025-12-08 | 0 | 17.52 | 17.52 | 17.56 | 17.40 | 19.20 | 8,926,500 | 161,057,803 | 18.043 | 17.01 | 17.01 | 17.05 | 16.89 | 18.64 | 9,195,097 | 17.516 | -7.84% |
| 2025-12-05 | 0 | 19.01 | 19.01 | 19.02 | 17.33 | 19.16 | 6,705,500 | 124,976,983 | 18.638 | 18.45 | 18.45 | 18.46 | 16.82 | 18.60 | 6,907,268 | 18.094 | 3.82% |
| 2025-12-04 | 0 | 18.31 | 18.04 | 18.31 | 17.93 | 19.08 | 9,156,500 | 169,287,695 | 18.488 | 17.78 | 17.51 | 17.78 | 17.41 | 18.52 | 9,432,018 | 17.948 | 1.05% |
| 2025-12-03 | 0 | 18.12 | 18.00 | 18.12 | 17.40 | 18.48 | 16,689,000 | 300,732,238 | 18.020 | 17.59 | 17.47 | 17.59 | 16.89 | 17.94 | 17,191,170 | 17.493 | 4.14% |
| 2025-12-02 | 0 | 17.40 | 17.40 | 17.42 | 16.81 | 17.63 | 5,721,200 | 98,058,726 | 17.140 | 16.89 | 16.89 | 16.91 | 16.32 | 17.12 | 5,893,350 | 16.639 | -0.68% |
| 2025-12-01 | 0 | 17.52 | 17.22 | 17.52 | 14.93 | 17.92 | 30,173,100 | 504,517,023 | 16.721 | 17.01 | 16.72 | 17.01 | 14.49 | 17.40 | 31,081,005 | 16.232 | 16.80% |
| 2025-11-28 | 0 | 15.00 | 14.84 | 15.00 | 14.14 | 15.01 | 16,590,000 | 244,708,804 | 14.750 | 14.56 | 14.41 | 14.56 | 13.73 | 14.57 | 17,089,191 | 14.320 | 3.45% |
| 2025-11-27 | 0 | 14.50 | 14.48 | 14.50 | 14.22 | 14.80 | 11,994,644 | 174,460,874 | 14.545 | 14.08 | 14.06 | 14.08 | 13.80 | 14.37 | 12,355,561 | 14.120 | 3.79% |
| 2025-11-26 | 0 | 13.97 | 13.80 | 13.97 | 13.57 | 14.25 | 22,194,700 | 312,514,479 | 14.081 | 13.56 | 13.40 | 13.56 | 13.17 | 13.83 | 22,862,536 | 13.669 | 3.33% |
| 2025-11-25 | 0 | 13.52 | 13.52 | 13.66 | 13.51 | 14.59 | 34,119,400 | 478,916,271 | 14.037 | 13.13 | 13.13 | 13.26 | 13.12 | 14.16 | 35,146,049 | 13.626 | -7.33% |
| 2025-11-24 | 0 | 14.59 | 14.40 | 14.59 | 14.18 | 15.80 | 170,339,680 | 2,465,017,307 | 14.471 | 14.16 | 13.98 | 14.16 | 13.77 | 15.34 | 175,465,180 | 14.048 |
Webb-site Database - Powered By Linux Group