Huiyin Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08199  2002-02-01  2003-02-07  2003-02-10
HK Main 01178  2003-02-10  2020-09-30  2022-08-22
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-08-19 15 15 - - - 0 0.119 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.119 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.119 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.119 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.119 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.119 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.119 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.119 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.119 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.119 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.119 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.119 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.119 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.119 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.119 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.119 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.119 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.119 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.119 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.119 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.119 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.119 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.119 - - - - 0 - 0.00%
2020-09-30 0 22 0.119 0.073 0.120 145,423 0.119 0.073 0.120 0.113 0.170 963,000 0.1510 -39.29%
2020-08-31 0 21 0.196 0.165 0.196 52,699 0.196 0.165 0.196 0.165 0.240 275,000 0.1916 8.89%
2020-07-31 0 22 0.180 0.178 0.180 284,634 0.180 0.178 0.180 0.103 0.221 2,009,749 0.1416 25.87%
2020-06-30 0 21 0.143 0.137 0.143 2,356,735 0.143 0.137 0.143 0.091 0.300 12,260,550 0.1922 55.43%
2020-05-29 0 20 0.092 0.092 0.110 417,553 0.092 0.092 0.110 0.073 0.148 4,076,750 0.1024 2.22%
2020-04-29 0 19 0.090 0.090 0.125 176,695 0.090 0.090 0.125 0.079 0.096 1,942,500 0.0910 -2.17%
2020-03-31 0 22 0.092 0.092 0.101 503,570 0.092 0.092 0.101 0.090 0.166 4,064,750 0.1239 -34.29%
2020-02-28 0 20 0.140 0.140 0.176 3,285,142 0.140 0.140 0.176 0.130 0.280 19,137,166 0.1717 -51.72%
2020-01-31 0 20 0.290 0.250 0.290 367,928 0.290 0.250 0.290 0.201 0.290 1,474,500 0.2495 24.46%
2019-12-31 0 20 0.233 0.232 0.275 1,179,576 0.233 0.232 0.275 0.181 0.290 4,498,999 0.2622 13.66%
2019-11-29 0 21 0.205 0.205 0.222 161,225 0.205 0.205 0.222 0.202 0.270 706,750 0.2281 -14.58%
2019-10-31 0 21 0.240 0.240 0.250 398,660 0.240 0.240 0.250 0.212 0.270 1,669,002 0.2389 -4.00%
2019-09-30 0 21 0.250 0.220 0.250 1,303,962 0.250 0.220 0.250 0.199 0.300 5,762,500 0.2263 -7.41%
2019-08-30 0 22 0.270 0.260 0.290 1,772,535 0.270 0.260 0.290 0.260 0.360 6,115,150 0.2899 -25.00%
2019-07-31 0 22 0.360 0.360 0.390 1,806,780 0.360 0.360 0.390 0.300 0.450 4,458,000 0.4053 -20.00%
2019-06-28 0 19 0.450 0.450 0.455 5,148,839 0.450 0.450 0.455 0.425 0.520 11,176,500 0.4607 -8.16%
2019-05-31 0 21 0.490 0.490 0.500 7,249,347 0.490 0.490 0.500 0.400 0.600 15,322,500 0.4731 11.36%
2019-04-30 0 19 0.440 0.430 0.440 14,234,377 0.440 0.430 0.440 0.380 0.560 29,605,000 0.4808 4.76%
2019-03-29 0 21 0.021 0.020 0.022 102,460,025 0.420 0.400 0.440 0.360 0.820 175,580,500 0.5836 -8.70%
2019-02-28 0 17 0.023 0.023 0.024 4,644,470 0.460 0.460 0.480 0.420 0.520 10,032,000 0.4630 0.00%
2019-01-31 0 22 0.023 0.022 0.023 11,898,945 0.460 0.440 0.460 0.420 0.640 23,201,000 0.5129 -14.81%
2018-12-31 0 19 0.027 0.026 0.027 70,121,941 0.540 0.520 0.540 0.280 0.840 171,159,755 0.4097 80.00%
2018-11-30 0 22 0.015 0.014 0.015 4,952,390 0.300 0.280 0.300 0.260 0.400 16,066,000 0.3083 -6.25%
2018-10-31 0 21 0.016 0.016 0.017 1,857,309 0.320 0.320 0.340 0.320 0.540 4,296,250 0.4323 -40.74%
2018-09-28 0 19 0.027 0.027 0.028 1,110,640 0.540 0.540 0.560 0.480 0.680 1,893,500 0.5866 -18.18%
2018-08-31 0 23 0.033 0.032 0.033 5,346,490 0.660 0.640 0.660 0.580 0.780 8,206,500 0.6515 -8.33%
2018-07-31 0 21 0.036 0.035 0.036 12,240,660 0.720 0.700 0.720 0.600 0.960 15,901,250 0.7698 -14.29%
2018-06-29 0 20 0.042 0.041 0.042 12,373,660 0.840 0.820 0.840 0.620 0.840 16,399,500 0.7545 5.00%
2018-05-31 0 21 0.040 0.039 0.040 8,037,710 0.800 0.780 0.800 0.500 0.860 11,752,750 0.6839 25.00%
2018-04-30 0 19 0.032 0.032 0.033 2,321,579 0.640 0.640 0.660 0.620 0.840 3,157,000 0.7354 -25.58%
2018-03-29 0 21 0.043 0.042 0.044 9,292,540 0.860 0.840 0.880 0.780 1.100 10,970,750 0.8470 -2.27%
2018-02-28 0 18 0.044 0.042 0.044 3,793,700 0.880 0.840 0.880 0.860 1.080 4,061,250 0.9341 -13.73%
2018-01-31 0 22 0.051 0.050 0.053 18,746,610 1.020 1.000 1.060 0.860 1.320 16,306,500 1.1496 -25.00%
2017-12-29 0 19 0.068 0.066 0.068 12,047,195 1.360 1.320 1.360 1.200 1.700 8,618,000 1.3979 -12.82%
2017-11-30 0 22 0.078 0.077 0.078 41,931,720 1.560 1.540 1.560 1.460 2.200 25,642,500 1.6352 -2.50%
2017-10-31 0 20 0.080 0.080 0.082 76,530,925 1.600 1.600 1.640 1.520 2.300 42,211,250 1.8130 3.90%
2017-09-29 0 21 0.077 0.076 0.077 43,237,673 1.540 1.520 1.540 1.380 1.800 27,727,745 1.5594 -2.53%
2017-08-31 0 22 0.079 0.078 0.079 14,755,699 1.580 1.560 1.580 1.340 1.680 9,517,000 1.5505 5.33%
2017-07-31 0 21 0.075 0.074 0.075 10,522,180 1.500 1.480 1.500 1.440 1.840 6,724,750 1.5647 -6.25%
2017-06-30 0 22 0.080 0.079 0.080 20,418,798 1.600 1.580 1.600 1.400 2.280 10,884,209 1.8760 -29.82%
2017-05-31 0 20 0.114 0.114 0.115 46,094,004 2.280 2.280 2.300 1.440 2.360 23,323,750 1.9763 46.15%
2017-04-28 0 17 0.078 0.077 0.078 25,722,449 1.560 1.540 1.560 1.380 1.800 16,190,167 1.5888 -12.36%
2017-03-31 0 23 0.089 0.088 0.092 343,069,858 1.780 1.760 1.840 1.760 4.900 135,386,606 2.5340 -62.61%
2017-02-28 0 20 0.238 0.237 0.238 344,695,869 4.760 4.740 4.760 4.080 5.300 74,142,250 4.6491 10.70%
2017-01-27 0 19 0.215 0.214 0.215 29,445,980 4.300 4.280 4.300 3.940 4.840 6,722,500 4.3802 -7.73%
2016-12-30 0 20 0.233 0.229 0.233 74,960,410 4.660 4.580 4.660 4.400 4.960 15,611,250 4.8017 -4.51%
2016-11-30 0 22 0.244 0.243 0.244 164,676,754 4.880 4.860 4.880 4.120 5.000 36,204,500 4.5485 10.91%
2016-10-31 1 19 0.220 0.218 0.220 64,513,710 4.400 4.360 4.400 4.160 4.940 14,548,500 4.4344 1.38%
2016-09-30 0 21 0.217 0.215 0.217 95,874,955 4.340 4.300 4.340 4.040 4.680 21,902,000 4.3775 -0.46%
2016-08-31 0 22 0.218 0.215 0.218 113,316,761 4.360 4.300 4.360 3.420 4.580 27,365,885 4.1408 15.34%
2016-07-29 0 20 0.189 0.188 0.191 68,351,247 3.780 3.760 3.820 3.740 4.560 16,560,457 4.1274 -9.57%
2016-06-30 0 21 0.209 0.205 0.209 158,833,510 4.180 4.100 4.180 3.320 4.480 39,428,500 4.0284 19.43%
2016-05-31 0 21 0.175 0.175 0.177 106,002,912 3.500 3.500 3.540 3.360 4.900 27,041,790 3.9200 -26.47%
2016-04-29 0 20 0.238 0.238 0.240 156,750,770 4.760 4.760 4.800 2.800 5.100 38,532,250 4.0680 51.59%
2016-03-31 0 21 0.157 0.151 0.157 9,064,995 3.140 3.020 3.140 2.660 3.380 3,038,500 2.9834 6.08%
2016-02-29 0 18 0.148 0.148 0.150 10,214,060 2.960 2.960 3.000 2.560 3.100 3,580,750 2.8525 0.00%
2016-01-29 0 20 0.148 0.148 0.150 14,700,005 2.960 2.960 3.000 2.600 3.880 4,694,500 3.1313 -22.51%
2015-12-31 0 22 0.191 0.186 0.191 29,428,920 3.820 3.720 3.820 3.200 4.400 7,565,350 3.8900 18.63%
2015-11-30 0 21 0.161 0.161 0.166 20,318,590 3.220 3.220 3.320 2.600 3.800 6,393,250 3.1781 -10.06%
2015-10-30 0 20 0.179 0.179 0.182 9,585,372 3.580 3.580 3.640 3.440 3.980 2,565,205 3.7367 -8.21%
2015-09-30 0 20 0.195 0.193 0.195 14,982,925 3.900 3.860 3.900 3.620 4.300 3,764,000 3.9806 -7.58%
2015-08-31 0 21 0.211 0.200 0.211 28,851,655 4.220 4.000 4.220 3.420 4.840 6,656,000 4.3347 -10.21%
2015-07-31 0 22 0.235 0.236 0.239 191,271,490 4.700 4.720 4.780 2.200 5.800 44,703,750 4.2786 -18.97%
2015-06-30 0 22 0.290 0.285 0.290 435,183,701 5.800 5.700 5.800 5.000 6.800 74,809,500 5.8172 -3.33%
2015-05-29 0 19 0.300 0.295 0.300 378,486,018 6.000 5.900 6.000 4.360 6.700 69,774,851 5.4244 3.45%
2015-04-30 0 19 0.290 0.290 0.295 411,230,315 5.800 5.800 5.900 4.000 7.300 77,142,606 5.3308 30.04%
2015-03-31 0 22 0.223 0.220 0.225 36,215,925 4.460 4.400 4.500 4.200 5.100 8,031,250 4.5094 -5.11%
2015-02-27 0 18 0.235 0.229 0.235 14,517,419 4.700 4.580 4.700 4.500 5.100 3,055,500 4.7512 -6.00%
2015-01-30 0 21 0.250 0.250 0.255 88,795,096 5.000 5.000 5.100 3.900 6.000 17,926,009 4.9534 21.36%
2014-12-31 0 21 0.206 0.206 0.208 76,373,797 4.120 4.120 4.160 3.900 6.600 15,583,782 4.9009 -34.60%
2014-11-28 1 20 0.315 0.310 0.315 605,663,624 6.300 6.200 6.300 4.086 9.232 95,226,146 6.3603 46.05%
2014-10-31 0 21 0.285 0.280 0.285 80,561,263 4.314 4.238 4.314 2.649 4.768 21,640,155 3.7228 43.94%
2014-09-30 0 21 0.198 0.195 0.199 17,752,162 2.997 2.951 3.012 2.528 3.118 6,293,369 2.8208 7.03%
2014-08-29 0 21 0.185 0.184 0.186 13,084,490 2.800 2.785 2.815 2.694 3.103 4,582,054 2.8556 -4.15%
2014-07-31 0 22 0.193 0.191 0.193 55,148,740 2.921 2.891 2.921 2.694 3.466 18,144,536 3.0394 -2.53%
2014-06-30 0 20 0.198 0.196 0.199 208,936,287 2.997 2.966 3.012 1.968 3.935 65,618,773 3.1841 46.67%
2014-05-30 0 20 0.135 0.135 0.137 62,881,460 2.043 2.043 2.074 1.665 2.603 28,275,929 2.2239 10.66%
2014-04-30 1 20 0.122 0.122 0.124 235,257,535 1.846 1.846 1.877 1.771 4.086 87,240,309 2.6967 -6.15%
2014-03-31 0 21 0.130 0.127 0.130 16,580,600 1.968 1.922 1.968 1.438 2.043 9,677,952 1.7132 28.71%
2014-02-28 0 19 0.101 0.101 0.104 4,867,183 1.529 1.529 1.574 1.408 1.786 3,099,081 1.5705 1.00%
2014-01-30 0 21 0.100 0.100 0.103 10,298,456 1.514 1.514 1.559 1.438 2.104 6,278,551 1.6403 -1.96%
2013-12-31 0 20 0.102 0.101 0.106 4,775,790 1.544 1.529 1.604 1.468 1.998 2,800,768 1.7052 -6.42%
2013-11-29 0 21 0.109 0.109 0.110 4,029,809 1.650 1.650 1.665 1.362 1.831 2,553,881 1.5779 7.92%
2013-10-31 0 21 0.101 0.101 0.105 4,121,780 1.529 1.529 1.589 1.362 2.028 2,430,768 1.6957 -6.48%
2013-09-30 0 20 0.108 0.091 0.108 590,440 1.635 1.377 1.635 1.332 1.635 423,518 1.3941 0.00%
2013-08-30 0 21 0.108 0.091 0.108 1,354,203 1.635 1.377 1.635 1.392 1.665 914,869 1.4802 1.89%
2013-07-31 0 22 0.106 0.106 0.118 343,713 1.604 1.604 1.786 1.392 1.816 221,560 1.5513 -0.93%
2013-06-28 0 19 0.107 0.100 0.110 353,410 1.619 1.514 1.665 1.423 1.786 231,250 1.5283 -1.83%
2013-05-31 0 21 0.109 0.103 0.109 1,096,080 1.650 1.559 1.650 1.514 1.816 644,857 1.6997 -12.80%
2013-04-30 0 20 0.125 0.112 0.125 460,686 1.892 1.695 1.892 1.695 2.104 248,208 1.8560 0.00%
2013-03-28 0 20 0.125 0.113 0.128 818,163 1.892 1.710 1.937 1.483 2.104 474,613 1.7239 5.04%
2013-02-28 0 17 0.119 0.113 0.119 451,360 1.801 1.710 1.801 1.801 2.119 226,625 1.9917 -2.46%
2013-01-31 0 22 0.122 0.120 0.126 1,141,855 1.846 1.816 1.907 1.741 2.195 590,090 1.9351 -7.58%
2012-12-31 0 19 0.132 0.121 0.138 7,621,201 1.998 1.831 2.089 1.211 2.724 3,506,411 2.1735 62.96%
2012-11-30 0 22 0.081 0.081 0.093 385,380 1.226 1.226 1.408 1.211 1.574 260,982 1.4767 -19.00%
2012-10-31 0 20 0.100 0.098 0.100 1,713,000 1.514 1.483 1.514 1.029 1.831 1,146,339 1.4943 26.58%
2012-09-28 0 20 0.079 0.076 0.080 695,949 1.196 1.150 1.211 1.029 1.362 604,994 1.1503 5.33%
2012-08-31 0 23 0.075 0.065 0.085 183,940 1.135 0.984 1.286 1.075 1.317 159,232 1.1552 -3.85%
2012-07-31 0 21 0.078 0.072 0.082 308,870 1.181 1.090 1.241 0.984 1.347 263,625 1.1716 -2.50%
2012-06-29 0 21 0.080 0.074 0.090 218,860 1.211 1.120 1.362 1.135 1.347 181,036 1.2089 0.00%
2012-05-31 0 22 0.080 0.074 0.080 197,590 1.211 1.120 1.211 1.090 1.392 153,286 1.2890 -11.11%
2012-04-30 0 18 0.090 0.090 0.094 373,130 1.362 1.362 1.423 1.211 1.589 289,393 1.2894 -9.09%
2012-03-30 0 22 0.099 0.095 0.105 799,240 1.498 1.438 1.589 1.438 1.604 533,857 1.4971 -3.88%
2012-02-29 0 21 0.103 0.095 0.104 1,182,120 1.559 1.438 1.574 1.453 1.816 771,054 1.5331 1.98%
2012-01-31 0 18 0.101 0.101 0.107 354,580 1.529 1.529 1.619 1.438 1.665 237,196 1.4949 -0.98%
2011-12-30 0 20 0.102 0.098 0.102 150,980 1.544 1.483 1.544 1.408 1.665 95,804 1.5759 9.68%
2011-11-30 0 22 0.093 0.090 0.104 930,010 1.408 1.362 1.574 1.362 1.816 587,375 1.5833 -19.13%
2011-10-31 0 20 0.115 0.101 0.132 511,600 1.741 1.529 1.998 1.317 1.771 336,964 1.5183 15.00%
2011-09-30 0 20 0.100 0.097 0.102 2,922,723 1.514 1.468 1.544 1.286 2.603 1,561,466 1.8718 -38.27%
2011-08-31 9 23 0.162 0.162 0.175 4,163,379 2.452 2.452 2.649 2.361 2.966 1,525,523 2.7291 -14.29%
2011-07-29 0 20 0.189 0.186 0.189 40,922,322 2.861 2.815 2.861 2.346 4.843 12,638,332 3.2380 -42.73%
2011-06-30 0 21 0.330 0.330 0.340 18,797,034 4.995 4.995 5.146 4.843 6.811 3,140,340 5.9857 -24.23%
2011-05-31 1 20 - - - 19,576,776 6.592 - - 4.709 6.659 3,278,958 5.9704 27.27%
2011-04-29 0 18 0.385 0.350 0.385 14,682,600 5.180 4.709 5.180 4.036 5.650 3,097,123 4.7407 -6.10%
2011-03-31 0 23 0.410 0.410 0.420 79,234,108 5.516 5.516 5.650 3.363 6.390 15,306,398 5.1765 36.67%
2011-02-28 0 18 0.300 0.290 0.305 7,521,700 4.036 3.902 4.103 3.565 4.238 1,916,237 3.9252 3.45%
2011-01-31 0 21 0.290 0.280 0.290 38,608,437 3.902 3.767 3.902 2.260 5.112 9,939,004 3.8845 62.92%
2010-12-31 0 22 0.178 0.178 0.180 1,297,220 2.395 2.395 2.422 2.058 2.623 540,382 2.4006 3.49%
2010-11-30 0 22 0.172 0.163 0.172 2,517,120 2.314 2.193 2.314 2.166 2.691 1,074,817 2.3419 0.58%
2010-10-29 1 20 0.171 0.171 0.174 8,025,230 2.301 2.301 2.341 2.220 4.036 2,755,798 2.9121 -17.39%
2010-09-30 2 21 - - - 2,119,580 2.785 - - 2.381 3.094 802,025 2.6428 18.29%
2010-08-31 0 22 0.175 0.175 0.180 1,009,475 2.354 2.354 2.422 2.354 2.718 398,498 2.5332 -10.71%
2010-07-30 0 21 0.196 0.188 0.200 2,256,970 2.637 2.529 2.691 2.449 3.565 783,442 2.8808 -26.04%
2010-06-30 0 21 0.265 0.250 0.265 5,728,510 3.565 3.363 3.565 3.229 4.440 1,491,067 3.8419 -11.67%
2010-05-31 0 20 0.300 0.300 0.305 43,229,401 4.036 4.036 4.103 2.691 4.709 11,275,435 3.8339 17.65%
2010-04-30 0 19 0.255 0.250 0.260 38,842,211 3.431 3.363 3.498 1.735 4.709 11,806,751 3.2898 91.73%
2010-03-31 0 23 0.133 0.133 0.140 2,124,190 1.789 1.789 1.883 1.574 2.085 1,229,424 1.7278 4.72%
2010-02-26 0 18 0.127 0.125 0.132 470,180 1.709 1.682 1.776 1.614 1.762 272,792 1.7236 -5.22%
2010-01-29 0 20 0.134 0.121 0.134 1,842,150 1.803 1.628 1.803 1.641 2.153 938,792 1.9623 5.51%
2009-12-31 0 22 0.127 0.123 0.135 1,693,880 1.709 1.655 1.816 1.588 1.816 1,002,717 1.6893 7.63%
2009-11-30 0 21 0.118 0.116 0.124 2,113,460 1.588 1.561 1.668 1.413 2.005 1,236,114 1.7098 6.31%
2009-10-30 0 20 0.111 0.111 0.114 479,198 1.493 1.493 1.534 1.399 1.682 323,337 1.4820 -1.77%
2009-09-30 0 22 0.113 0.113 0.125 847,420 1.520 1.520 1.682 1.480 1.803 509,163 1.6643 -15.67%
2009-08-31 0 21 0.134 0.120 0.137 3,201,120 1.803 1.614 1.843 1.332 2.341 1,876,842 1.7056 -8.22%
2009-07-31 0 22 0.146 0.130 0.146 419,100 1.964 1.749 1.964 1.345 2.018 228,194 1.8366 31.53%
2009-06-30 0 22 0.111 0.111 0.125 658,610 1.493 1.493 1.682 1.480 2.220 347,123 1.8973 -30.62%
2009-05-29 0 19 0.160 0.130 0.160 858,890 2.153 1.749 2.153 0.780 2.422 626,605 1.3707 113.33%
2009-04-30 0 20 0.075 0.075 0.078 137,080 1.009 1.009 1.049 0.700 0.942 167,987 0.8160 7.14%
2009-03-31 0 22 0.070 0.060 0.070 33,822 0.942 0.807 0.942 0.686 0.874 44,155 0.7660 7.69%
2009-02-27 0 20 0.065 0.060 0.082 28,060 0.874 0.807 1.103 0.780 1.211 31,219 0.8988 -34.34%
2009-01-30 0 18 0.099 0.070 0.118 85,730 1.332 0.942 1.588 0.915 1.749 74,330 1.1534 35.62%
2008-12-31 0 21 0.073 0.060 0.350 16,390 0.982 0.807 4.709 0.807 0.982 17,096 0.9587 21.67%
2008-11-28 0 20 0.060 0.051 0.150 9,600 0.807 0.686 2.018 0.807 0.807 11,893 0.8072 -1.64%
2008-10-31 0 21 0.061 0.061 0.150 290,780 0.821 0.821 2.018 0.673 1.211 336,717 0.8636 -39.00%
2008-09-30 9 21 0.100 0.068 0.100 84,100 1.345 0.915 1.345 1.345 2.691 49,801 1.6887 -18.70%
2008-08-29 0 19 0.123 0.123 0.160 271,656 1.655 1.655 2.153 1.345 2.220 169,415 1.6035 -23.12%
2008-07-31 0 22 0.160 0.155 0.170 345,160 2.153 2.085 2.287 1.614 2.556 173,933 1.9844 -10.11%
2008-06-30 0 20 0.178 0.162 0.178 494,100 2.395 2.179 2.395 2.085 2.825 193,259 2.5567 -10.10%
2008-05-30 0 20 0.198 0.185 0.205 1,071,870 2.664 2.489 2.758 2.570 3.229 374,625 2.8612 -12.00%
2008-04-30 0 21 0.225 0.220 0.230 4,393,090 3.027 2.960 3.094 2.691 3.700 1,317,134 3.3353 -15.09%
2008-03-31 8 19 0.265 0.250 0.265 14,472,300 3.565 3.363 3.565 2.435 4.911 4,028,705 3.5923 6.00%
2008-02-29 0 19 0.250 0.246 0.250 8,554,609 3.363 3.310 3.363 1.278 3.498 3,313,787 2.5815 127.27%
2008-01-31 0 22 0.110 0.103 0.110 924,205 1.480 1.386 1.480 1.238 1.883 594,672 1.5541 -16.67%
2007-12-31 0 19 0.132 0.121 0.132 872,170 1.776 1.628 1.776 1.547 2.287 450,442 1.9363 -22.35%
2007-11-30 0 22 0.170 0.161 0.178 7,444,869 2.287 2.166 2.395 2.126 3.565 2,607,066 2.8557 -7.61%
2007-10-31 0 21 0.184 0.189 0.190 3,883,923 2.475 2.543 2.556 2.287 3.363 1,483,780 2.6176 -5.64%
2007-09-28 0 19 0.195 0.185 0.200 4,081,601 2.623 2.489 2.691 2.220 3.121 1,437,078 2.8402 -11.76%
2007-08-31 1 23 0.221 0.221 0.238 12,911,369 2.973 2.973 3.202 2.018 5.449 3,859,150 3.3457 -45.43%
2007-07-31 0 21 0.405 0.405 0.410 24,116,795 5.449 5.449 5.516 4.171 6.189 4,686,461 5.1461 30.65%
2007-06-29 0 20 0.310 0.305 0.315 84,691,297 4.171 4.103 4.238 4.036 6.659 15,017,894 5.6394 -23.46%
2007-05-31 0 21 0.405 0.400 0.410 37,852,803 5.449 5.381 5.516 2.570 6.121 7,721,789 4.9021 76.09%
2007-04-30 1 18 0.230 0.205 0.235 11,694,009 3.094 2.758 3.162 1.601 6.727 3,118,946 3.7493 90.08%
2007-03-30 0 22 0.121 0.121 0.138 619,485 1.628 1.628 1.857 1.211 1.749 388,925 1.5928 10.00%
2007-02-28 0 18 0.110 0.110 0.111 1,735,070 1.480 1.480 1.493 0.955 1.870 1,168,473 1.4849 -24.14%
2007-01-31 0 22 0.145 0.129 0.145 1,098,880 1.951 1.735 1.951 0.955 2.018 721,748 1.5225 90.79%
2006-12-29 0 19 0.076 0.076 0.110 833,000 1.022 1.022 1.480 1.009 1.480 628,835 1.3247 -24.00%
2006-11-30 0 22 0.100 0.100 0.110 468,503 1.345 1.345 1.480 0.942 1.480 342,211 1.3690 11.11%
2006-10-31 0 20 0.090 0.060 0.090 270,119 1.211 0.807 1.211 0.955 1.614 216,564 1.2473 -9.09%
2006-09-29 0 21 0.099 0.068 0.099 28,570 1.332 0.915 1.332 0.888 1.332 30,475 0.9375 4.21%
2006-08-31 0 23 0.095 0.062 0.097 873,550 1.278 0.834 1.305 0.807 1.466 709,112 1.2319 1.06%
2006-07-31 0 21 0.094 0.086 0.096 836,390 1.265 1.157 1.292 1.103 2.220 550,045 1.5206 -30.88%
2006-06-30 0 22 0.136 0.135 0.150 422,851 1.830 1.816 2.018 1.130 2.018 292,147 1.4474 29.52%
2006-05-30 0 20 0.105 - 0.105 75,780 1.413 - 1.413 1.224 1.547 52,775 1.4359 -8.70%
2006-04-28 0 17 0.115 0.105 0.115 1,400,310 1.547 1.413 1.547 1.547 1.749 829,993 1.6871 -8.00%
2006-03-31 0 23 0.125 0.125 0.177 995,580 1.682 1.682 2.381 1.614 1.883 567,141 1.7554 -6.02%
2006-02-28 0 20 0.133 0.128 0.149 474,331 1.789 1.722 2.005 1.695 2.260 249,094 1.9042 -20.83%
2006-01-27 0 19 0.168 0.158 0.168 187,400 2.260 2.126 2.260 1.749 2.327 83,250 2.2511 -6.67%
2005-12-30 0 20 0.180 - 0.180 2,839,870 2.422 - 2.422 2.408 2.435 1,166,243 2.4351 -1.64%
2005-11-30 0 22 0.183 0.150 0.185 450,250 2.462 2.018 2.489 2.327 2.691 185,851 2.4226 4.05%
2005-10-31 0 20 0.183 0.175 - 412,060 2.366 2.263 - 1.875 2.366 198,765 2.0731 23.65%
2005-09-30 0 21 0.148 0.148 0.154 591,020 1.914 1.914 1.991 1.810 2.017 308,588 1.9152 -3.27%
2005-08-31 0 23 0.153 0.153 0.155 722,820 1.978 1.978 2.004 1.552 2.586 375,874 1.9230 -4.37%
2005-07-29 0 20 0.160 - 0.160 305,130 2.069 - 2.069 1.927 2.392 153,134 1.9926 -5.88%
2005-06-30 0 22 0.170 0.150 0.177 739,450 2.198 1.939 2.289 1.991 2.586 314,002 2.3549 -22.73%
2005-05-31 0 20 0.220 0.180 0.220 657,360 2.845 2.327 2.845 2.651 3.362 227,381 2.8910 -9.09%
2005-04-29 0 20 0.242 0.213 0.242 589,290 3.129 2.754 3.129 2.845 3.426 187,937 3.1356 -16.55%
2005-03-31 0 21 0.290 0.290 0.295 1,323,200 3.750 3.750 3.814 3.297 3.879 366,593 3.6094 1.75%
2005-02-28 0 17 0.285 0.285 0.300 813,200 3.685 3.685 3.879 3.620 4.008 214,929 3.7836 0.00%
2005-01-31 0 21 0.285 0.280 0.295 448,200 3.685 3.620 3.814 3.426 3.879 122,971 3.6448 1.79%
2004-12-31 0 22 0.280 0.250 0.305 1,662,200 3.620 3.232 3.944 3.362 4.138 457,855 3.6304 -6.67%
2004-11-30 0 22 0.300 0.300 0.320 7,286,900 3.879 3.879 4.138 3.879 4.655 1,747,119 4.1708 -14.29%
2004-10-29 0 19 0.350 0.335 0.370 2,450,050 4.525 4.332 4.784 4.073 4.969 537,945 4.5545 -7.76%
2004-09-30 0 21 0.390 0.375 0.395 2,751,750 4.906 4.718 4.969 4.655 5.535 555,626 4.9525 -2.50%
2004-08-31 0 22 0.400 0.395 0.400 5,356,700 5.032 4.969 5.032 4.781 5.221 1,067,533 5.0178 1.27%
2004-07-30 0 21 0.395 0.390 0.400 3,354,000 4.969 4.906 5.032 4.781 5.410 659,756 5.0837 -9.20%
2004-06-30 0 21 0.435 0.435 0.440 6,425,900 5.472 5.472 5.535 4.718 6.164 1,195,510 5.3750 0.00%
2004-05-31 0 20 0.435 0.430 0.435 12,250,100 5.472 5.410 5.472 4.781 6.227 2,292,454 5.3437 -9.37%
2004-04-30 0 19 0.480 0.480 0.510 23,454,750 6.039 6.039 6.416 5.158 7.297 3,805,124 6.1640 -12.73%
2004-03-31 0 23 0.550 0.510 0.560 20,450,500 6.919 6.416 7.045 5.410 7.171 3,253,473 6.2857 -3.51%
2004-02-27 0 20 0.570 0.570 0.580 64,439,380 7.171 7.171 7.297 6.101 9.309 7,712,709 8.3550 -17.39%
2004-01-30 0 19 0.690 0.690 0.700 101,163,981 8.680 8.680 8.806 4.592 8.932 14,633,581 6.9131 81.58%
2003-12-31 0 21 0.380 0.365 0.380 7,561,918 4.781 4.592 4.781 3.019 4.781 1,933,382 3.9112 52.61%
2003-11-28 0 20 0.249 0.249 0.260 13,904,860 3.133 3.133 3.271 2.998 4.161 3,902,071 3.5635 -14.68%
2003-10-31 0 22 0.300 0.295 0.300 11,405,010 3.672 3.610 3.672 2.081 3.794 3,729,186 3.0583 66.67%
2003-09-30 0 21 0.180 0.190 0.199 2,820,080 2.203 2.325 2.435 2.203 2.692 1,215,009 2.3210 -26.53%
2003-08-29 0 21 0.245 - 0.280 367,850 2.998 - 3.427 2.448 3.060 125,831 2.9234 -2.00%
2003-07-31 0 22 0.250 - 0.250 789,730 3.060 - 3.060 2.448 3.427 263,102 3.0016 13.64%
2003-06-30 0 20 0.220 0.200 0.220 404,000 2.692 2.448 2.692 1.836 3.427 158,515 2.5487 -12.00%
2003-05-30 0 20 0.250 - 0.300 42,500 3.060 - 3.672 3.060 3.060 13,890 3.0596 0.00%
2003-04-30 0 20 0.250 - 0.275 12,850 3.060 - 3.366 3.060 3.488 4,085 3.1453 -5.66%
2003-03-31 0 21 0.265 - 0.265 109,250 3.243 - 3.243 3.182 3.427 32,683 3.3427 -10.17%
2003-02-28 0 19 0.295 - 0.295 819,550 3.610 - 3.610 3.366 3.672 235,321 3.4827 13.46%
2003-01-30 0 21 0.260 - 0.260 395,700 3.182 - 3.182 3.121 3.549 123,380 3.2072 -1.89%
2002-12-31 0 20 0.265 0.250 0.265 55,950 3.243 3.060 3.243 3.243 3.304 17,159 3.2607 -5.36%
2002-11-29 0 21 0.280 0.250 0.280 100,400 3.427 3.060 3.427 3.060 3.549 29,415 3.4132 1.82%
2002-10-31 0 21 0.275 - 0.290 190,450 3.366 - 3.549 3.192 3.549 57,268 3.3256 9.48%
2002-09-30 0 21 0.260 0.260 0.295 1,054,650 3.074 3.074 3.488 3.074 3.784 299,398 3.5226 -17.46%
2002-08-30 0 22 0.315 0.300 0.315 1,511,600 3.724 3.547 3.724 3.074 3.902 427,107 3.5392 18.87%
2002-07-31 0 22 0.265 0.250 0.265 3,567,100 3.133 2.956 3.133 2.897 3.724 1,072,420 3.3262 -11.67%
2002-06-28 0 20 0.300 0.290 0.300 4,639,850 3.547 3.429 3.547 3.192 4.375 1,222,964 3.7939 -16.67%
2002-05-31 0 21 0.360 0.360 0.370 19,801,450 4.257 4.257 4.375 3.370 4.729 4,805,591 4.1205 24.14%
2002-04-30 0 20 0.290 0.290 0.300 3,707,800 3.429 3.429 3.547 3.311 3.724 1,068,191 3.4711 -3.33%
2002-03-28 0 20 0.300 - 0.300 6,000,450 3.547 - 3.547 3.488 3.902 1,639,923 3.6590 -1.64%
2002-02-28 0 17 0.305 0.305 0.310 53,971,637 3.606 3.606 3.665 3.252 4.257 14,040,871 3.8439

Webb-site Database - Powered By Linux Group

Back to top