SAU SAN TONG HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08200  2003-11-19    
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
2026-03-09 0 6 0.580 0.580 0.620 1,008,880 0.580 0.580 0.620 0.560 0.650 1,688,000 0.5977 -1.69%
2026-02-27 0 17 0.590 0.590 0.620 554,893 0.590 0.590 0.620 0.560 0.730 917,575 0.6047 -3.28%
2026-01-30 0 21 0.610 0.610 0.660 2,677,290 0.610 0.610 0.660 0.500 0.700 4,183,692 0.6399 -10.29%
2025-12-31 0 21 0.680 0.640 0.690 375,307 0.680 0.640 0.690 0.470 0.700 658,513 0.5699 25.93%
2025-11-28 0 19 0.540 0.495 0.540 73,764 0.540 0.495 0.540 0.460 0.550 148,600 0.4964 1.89%
2025-10-31 0 20 0.530 0.500 0.680 69,882 0.530 0.500 0.680 0.530 0.700 117,109 0.5967 -3.64%
2025-09-30 0 22 0.550 0.500 0.550 673,467 0.550 0.500 0.550 0.500 0.640 1,197,876 0.5622 -16.67%
2025-08-29 0 21 0.660 0.570 0.660 1,293,878 0.660 0.570 0.660 0.450 0.800 1,910,541 0.6772 32.00%
2025-07-31 0 22 0.500 0.460 0.500 716,389 0.500 0.460 0.500 0.430 0.540 1,491,851 0.4802 4.17%
2025-06-30 0 21 0.480 0.440 0.480 83,979 0.480 0.440 0.480 0.440 0.500 178,251 0.4711 9.09%
2025-05-30 0 20 0.440 0.420 0.500 249,609 0.440 0.420 0.500 0.420 0.510 574,789 0.4343 -5.38%
2025-04-30 0 19 0.465 0.425 0.470 446,387 0.465 0.425 0.470 0.385 0.465 1,072,863 0.4161 13.41%
2025-03-31 0 21 0.410 0.385 0.465 96,214 0.410 0.385 0.465 0.380 0.445 239,497 0.4017 -4.65%
2025-02-28 0 20 0.430 0.360 0.440 146,903 0.430 0.360 0.440 0.350 0.450 371,674 0.3952 2.38%
2025-01-28 0 19 0.420 0.365 0.445 62,703 0.420 0.365 0.445 0.400 0.445 151,514 0.4138 -12.50%
2024-12-31 0 20 0.480 0.440 0.480 33,833 0.480 0.440 0.480 0.440 0.500 73,218 0.4621 -3.03%
2024-11-29 0 21 0.495 0.470 0.495 73,212 0.495 0.470 0.495 0.440 0.550 149,983 0.4881 -10.00%
2024-10-31 0 21 0.550 0.520 0.600 351,915 0.550 0.520 0.600 0.450 0.600 688,109 0.5114 12.24%
2024-09-30 0 19 0.490 0.450 0.490 306,390 0.490 0.450 0.490 0.355 0.520 741,403 0.4133 6.52%
2024-08-30 0 22 0.460 0.420 0.460 340,910 0.460 0.420 0.460 0.420 0.550 721,500 0.4725 -9.80%
2024-07-31 0 22 0.510 0.470 0.510 149,207 0.510 0.470 0.510 0.455 0.620 291,061 0.5126 -3.77%
2024-06-28 0 19 0.530 0.510 0.530 381,875 0.530 0.510 0.530 0.520 0.880 597,000 0.6397 -24.29%
2024-05-31 0 21 0.700 0.650 0.710 2,867,245 0.700 0.650 0.710 0.485 0.740 4,121,502 0.6957 37.25%
2024-04-30 0 20 0.510 0.500 0.510 217,125 0.510 0.500 0.510 0.475 0.600 421,250 0.5154 -3.77%
2024-03-28 0 20 0.530 0.510 0.540 205,830 0.530 0.510 0.540 0.500 0.580 384,750 0.5350 -5.36%
2024-02-29 0 19 0.560 0.520 0.560 222,045 0.560 0.520 0.560 0.540 0.660 370,519 0.5993 0.00%
2024-01-31 0 22 0.560 0.520 0.560 293,627 0.560 0.520 0.560 0.520 0.680 500,500 0.5867 -8.20%
2023-12-29 0 19 0.610 0.640 0.650 494,191 0.610 0.640 0.650 0.560 0.690 818,024 0.6041 -4.69%
2023-11-30 0 22 0.640 0.620 0.640 802,685 0.640 0.620 0.640 0.600 0.740 1,229,527 0.6528 3.23%
2023-10-31 0 20 0.620 0.620 0.640 659,933 0.620 0.620 0.640 0.590 0.750 1,012,650 0.6517 -4.62%
2023-09-29 0 19 0.650 0.610 0.650 1,338,887 0.650 0.610 0.650 0.600 0.750 2,053,356 0.6520 -8.45%
2023-08-31 0 23 0.710 0.670 0.720 376,784 0.710 0.670 0.720 0.670 0.750 542,252 0.6949 5.97%
2023-07-31 0 20 0.670 0.670 0.680 394,473 0.670 0.670 0.680 0.630 0.760 571,850 0.6898 -5.63%
2023-06-30 0 21 0.710 0.680 0.710 240,866 0.710 0.680 0.710 0.650 0.740 349,350 0.6895 1.43%
2023-05-31 0 21 0.700 0.670 0.700 457,744 0.700 0.670 0.700 0.620 0.800 674,113 0.6790 -9.09%
2023-04-28 0 17 0.770 0.800 0.820 795,610 0.770 0.800 0.820 0.750 0.980 914,903 0.8696 -19.79%
2023-03-31 0 23 0.960 0.920 0.960 7,820,975 0.960 0.920 0.960 0.790 1.000 8,519,950 0.9180 2.13%
2023-02-28 0 20 0.940 0.880 0.940 971,315 0.940 0.880 0.940 0.840 1.080 1,052,704 0.9227 -6.93%
2023-01-31 0 18 1.010 1.000 1.040 886,805 1.010 1.000 1.040 0.800 1.110 896,850 0.9888 27.85%
2022-12-30 0 20 0.790 0.780 0.810 859,270 0.790 0.780 0.810 0.730 0.880 1,052,659 0.8163 -4.82%
2022-11-30 0 22 0.830 0.780 0.830 761,415 0.830 0.780 0.830 0.740 0.920 954,332 0.7979 10.67%
2022-10-31 0 20 0.750 0.750 0.780 1,599,458 0.750 0.750 0.780 0.730 1.070 1,890,903 0.8459 -25.00%
2022-09-30 0 21 1.000 0.980 1.000 483,644 1.000 0.980 1.000 0.900 1.050 493,753 0.9795 -2.91%
2022-08-31 0 23 1.030 0.980 1.040 3,176,724 1.030 0.980 1.040 0.960 1.220 3,120,360 1.0181 1.98%
2022-07-29 0 20 1.010 1.010 1.030 1,686,121 1.010 1.010 1.030 0.990 1.210 1,540,215 1.0947 -16.53%
2022-06-30 0 21 1.210 1.200 1.210 880,827 1.210 1.200 1.210 1.100 1.300 732,873 1.2019 -3.20%
2022-05-31 0 20 1.250 1.230 1.250 1,522,185 1.250 1.230 1.250 1.050 1.300 1,308,759 1.1631 3.31%
2022-04-29 0 18 1.210 1.170 1.210 1,589,655 1.210 1.170 1.210 1.120 1.290 1,328,032 1.1970 -5.47%
2022-03-31 0 23 1.280 1.220 1.280 1,909,352 1.280 1.220 1.280 1.090 1.440 1,550,293 1.2316 -11.11%
2022-02-28 0 17 1.440 1.380 1.440 2,797,556 1.440 1.380 1.440 1.280 1.450 2,124,050 1.3171 5.88%
2022-01-31 0 21 1.360 1.280 1.380 724,059 1.360 1.280 1.380 1.350 1.520 525,950 1.3767 -10.53%
2021-12-31 0 22 1.520 1.580 1.600 556,237 1.520 1.580 1.600 1.280 1.600 397,153 1.4006 13.43%
2021-11-30 0 22 1.340 1.280 1.350 921,578 1.340 1.280 1.350 1.280 1.680 609,102 1.5130 -12.99%
2021-10-29 0 18 1.540 1.530 1.580 392,915 1.540 1.530 1.580 1.430 1.760 243,252 1.6153 1.32%
2021-09-30 0 21 1.520 1.470 1.520 5,663,305 1.520 1.470 1.520 1.390 1.780 3,380,350 1.6754 -10.06%
2021-08-31 0 22 1.690 1.560 1.690 9,822,446 1.690 1.560 1.690 1.260 1.950 6,341,625 1.5489 27.07%
2021-07-30 0 21 1.330 1.280 1.330 2,388,938 1.330 1.280 1.330 1.170 1.780 1,513,651 1.5783 -21.30%
2021-06-30 0 21 1.690 1.650 1.690 20,009,274 1.690 1.650 1.690 1.580 2.380 9,576,506 2.0894 -14.65%
2021-05-31 0 20 1.980 1.910 1.980 24,187,652 1.980 1.910 1.980 1.280 2.060 13,417,441 1.8027 44.53%
2021-04-30 0 19 1.370 1.310 1.370 5,551,270 1.370 1.310 1.370 1.130 1.470 4,332,077 1.2814 7.03%
2021-03-31 0 23 1.280 1.250 1.280 10,026,842 1.280 1.250 1.280 0.950 1.500 7,790,079 1.2871 21.90%
2021-02-26 0 18 1.050 1.050 1.080 5,866,561 1.050 1.050 1.080 0.740 1.140 5,867,579 0.9998 31.25%
2021-01-29 0 20 0.800 0.800 0.860 1,527,595 0.800 0.800 0.860 0.730 0.980 1,741,230 0.8773 -21.57%
2020-12-31 0 22 1.020 0.980 1.040 20,253,962 1.020 0.980 1.040 0.590 1.330 20,186,170 1.0034 70.00%
2020-11-30 0 21 0.600 0.580 0.600 1,336,151 0.600 0.580 0.600 0.480 0.660 2,479,372 0.5389 20.00%
2020-10-30 0 18 0.050 0.048 0.052 1,658,487 0.500 0.480 0.520 0.490 0.590 3,227,250 0.5139 -1.96%
2020-09-30 0 22 0.051 0.050 0.052 1,407,419 0.510 0.500 0.520 0.500 0.680 2,395,310 0.5876 -19.05%
2020-08-31 0 21 0.063 0.063 0.066 1,282,319 0.630 0.630 0.660 0.520 0.700 2,071,750 0.6190 3.28%
2020-07-31 0 22 0.061 0.061 0.066 1,767,539 0.610 0.610 0.660 0.500 0.700 3,063,231 0.5770 19.61%
2020-06-30 0 21 0.051 0.050 0.052 1,110,055 0.510 0.500 0.520 0.480 0.560 2,151,463 0.5160 0.00%
2020-05-29 0 20 0.051 0.050 0.053 700,949 0.510 0.500 0.530 0.460 0.560 1,374,329 0.5100 -5.56%
2020-04-29 0 19 0.054 0.051 0.057 542,826 0.540 0.510 0.570 0.500 0.620 970,822 0.5591 -11.48%
2020-03-31 0 22 0.061 0.055 0.061 2,396,856 0.610 0.550 0.610 0.480 0.820 3,608,850 0.6642 -16.44%
2020-02-28 0 20 0.073 0.073 0.077 1,350,924 0.730 0.730 0.770 0.710 0.880 1,765,700 0.7651 -12.05%
2020-01-31 0 20 0.083 0.075 0.083 1,797,794 0.830 0.750 0.830 0.700 0.940 2,058,133 0.8735 -3.49%
2019-12-31 0 20 0.086 0.084 0.089 1,154,801 0.860 0.840 0.890 0.850 1.010 1,260,232 0.9163 -13.13%
2019-11-29 0 21 0.099 0.098 0.101 24,457,865 0.990 0.980 1.010 0.840 1.330 22,632,854 1.0806 2.06%
2019-10-31 0 21 0.097 0.096 0.097 2,984,899 0.970 0.960 0.970 0.950 1.090 2,911,843 1.0251 -11.01%
2019-09-30 0 21 0.109 0.105 0.109 2,451,961 1.090 1.050 1.090 1.010 1.200 2,237,069 1.0961 -1.80%
2019-08-30 0 22 0.111 0.105 0.116 3,542,989 1.110 1.050 1.160 1.020 1.200 3,188,092 1.1113 -2.63%
2019-07-31 0 22 0.114 0.113 0.118 6,592,030 1.140 1.130 1.180 1.100 1.350 5,275,801 1.2495 -10.94%
2019-06-28 0 19 0.128 0.124 0.128 2,694,434 1.280 1.240 1.280 1.100 1.470 2,167,474 1.2431 -11.11%
2019-05-31 0 21 0.018 0.018 0.019 7,532,744 1.440 1.440 1.520 1.360 2.240 4,585,075 1.6429 -35.71%
2019-04-30 0 19 0.028 0.027 0.028 6,492,209 2.240 2.160 2.240 2.160 2.720 2,705,736 2.3994 -3.45%
2019-03-29 0 21 0.029 0.028 0.030 10,783,817 2.320 2.240 2.400 2.240 2.880 4,274,745 2.5227 -6.45%
2019-02-28 0 17 0.031 0.030 0.031 4,790,850 2.480 2.400 2.480 2.160 2.720 1,963,178 2.4404 10.71%
2019-01-31 0 22 0.028 0.027 0.029 1,215,572 2.240 2.160 2.320 2.160 2.480 520,069 2.3373 -6.67%
2018-12-31 0 19 0.030 0.030 0.031 1,209,960 2.400 2.400 2.480 2.400 2.640 484,451 2.4976 -9.09%
2018-11-30 0 22 0.033 0.032 0.034 6,195,438 2.640 2.560 2.720 2.480 3.040 2,280,725 2.7164 -2.94%
2018-10-31 0 21 0.034 0.034 0.035 6,038,540 2.720 2.720 2.800 2.480 3.280 2,032,306 2.9713 -8.11%
2018-09-28 0 19 0.037 0.037 0.038 8,101,074 2.960 2.960 3.040 2.800 3.760 2,464,003 3.2878 2.78%
2018-08-31 0 23 0.036 0.036 0.037 4,478,810 2.880 2.880 2.960 2.800 3.280 1,477,319 3.0317 -12.20%
2018-07-31 0 21 0.041 0.040 0.041 5,516,390 3.280 3.200 3.280 3.040 3.680 1,708,575 3.2286 2.50%
2018-06-29 0 20 0.040 0.039 0.041 6,447,896 3.200 3.120 3.280 3.120 3.840 1,831,832 3.5199 -13.04%
2018-05-31 0 21 0.046 0.046 0.047 8,736,863 3.680 3.680 3.760 3.440 4.240 2,277,120 3.8368 4.55%
2018-04-30 0 19 0.044 0.043 0.046 15,415,546 3.520 3.440 3.680 3.120 4.320 4,043,143 3.8128 -18.52%
2018-03-29 0 21 0.054 0.053 0.054 89,937,029 4.320 4.240 4.320 3.280 6.000 18,146,224 4.9562 22.73%
2018-02-28 0 18 0.044 0.043 0.044 10,164,033 3.520 3.440 3.520 3.040 3.920 2,980,629 3.4100 -10.20%
2018-01-31 0 22 0.049 0.048 0.049 35,800,548 3.920 3.840 3.920 3.760 5.280 8,006,551 4.4714 -22.22%
2017-12-29 0 19 0.063 0.062 0.063 76,521,372 5.040 4.960 5.040 2.800 6.800 16,135,032 4.7426 31.25%
2017-11-30 0 22 0.048 0.047 0.048 32,572,499 3.840 3.760 3.840 3.760 4.880 7,353,365 4.4296 -17.24%
2017-10-31 0 20 0.058 0.058 0.059 14,351,852 4.640 4.640 4.720 4.640 5.120 2,939,372 4.8826 -7.94%
2017-09-29 0 21 0.063 0.062 0.063 84,054,546 5.040 4.960 5.040 4.560 5.760 16,417,479 5.1198 6.78%
2017-08-31 0 22 0.059 0.058 0.059 35,904,043 4.720 4.640 4.720 4.640 6.320 6,725,497 5.3385 -11.94%
2017-07-31 0 21 0.067 0.067 0.068 35,449,120 5.360 5.360 5.440 5.280 6.400 6,284,085 5.6411 -15.19%
2017-06-30 0 22 0.079 0.079 0.080 123,262,119 6.320 6.320 6.400 5.200 7.040 19,599,040 6.2892 12.86%
2017-05-31 0 20 0.070 0.069 0.070 48,812,028 5.600 5.520 5.600 5.520 6.720 8,085,679 6.0368 -15.66%
2017-04-28 0 17 0.083 0.081 0.082 58,470,017 6.640 6.480 6.560 5.920 7.200 8,799,453 6.6447 -2.35%
2017-03-31 0 23 0.085 0.084 0.085 382,517,049 6.800 6.720 6.800 6.640 11.36 45,099,365 8.4817 -24.78%
2017-02-28 0 20 0.113 0.113 0.115 38,350,322 9.040 9.040 9.200 7.520 9.200 4,620,299 8.3004 17.71%
2017-01-27 0 19 0.096 0.096 0.097 7,864,483 7.680 7.680 7.760 7.200 8.000 1,033,215 7.6117 5.49%
2016-12-30 0 20 0.091 0.091 0.092 14,470,122 7.280 7.280 7.360 6.960 8.560 1,926,049 7.5129 -2.15%
2016-11-30 0 22 0.093 0.092 0.093 2,398,099 7.440 7.360 7.440 6.880 7.920 326,606 7.3425 -3.12%
2016-10-31 0 19 0.096 0.093 0.098 4,594,875 7.680 7.440 7.840 7.120 8.400 604,071 7.6065 3.23%
2016-09-30 0 21 0.093 0.090 0.095 4,132,503 7.440 7.200 7.600 7.200 8.640 540,802 7.6414 -3.12%
2016-08-31 0 22 0.048 0.047 0.048 6,730,939 7.680 7.520 7.680 7.040 10.08 823,660 8.1720 -22.58%
2016-07-29 0 20 0.062 0.061 0.065 3,154,751 9.920 9.760 10.40 8.960 10.56 323,804 9.7428 0.00%
2016-06-30 0 21 0.062 0.061 0.064 6,111,199 9.920 9.760 10.24 9.600 12.00 560,276 10.907 -3.13%
2016-05-31 0 21 0.064 0.064 0.066 2,447,034 10.24 10.24 10.56 9.920 11.52 228,876 10.692 -11.11%
2016-04-29 0 20 0.072 0.071 0.073 4,972,806 11.52 11.36 11.68 10.56 12.16 441,767 11.257 4.35%
2016-03-31 0 21 0.069 0.068 0.070 22,625,477 11.04 10.88 11.20 9.600 13.12 1,959,928 11.544 11.29%
2016-02-29 0 18 0.062 0.061 0.063 5,258,586 9.920 9.760 10.08 9.120 11.20 515,352 10.204 -4.62%
2016-01-29 0 20 0.065 0.063 0.065 7,407,782 10.40 10.08 10.40 9.440 13.76 659,169 11.238 -22.62%
2015-12-31 0 22 0.084 0.084 0.085 11,232,126 13.44 13.44 13.60 12.80 15.04 798,141 14.073 -6.67%
2015-11-30 0 21 0.090 0.089 0.090 71,580,107 14.40 14.24 14.40 14.08 18.56 4,492,572 15.933 -1.10%
2015-10-30 0 20 0.091 0.090 0.091 64,788,088 14.56 14.40 14.56 12.96 15.68 4,575,314 14.160 15.19%
2015-09-30 0 20 0.079 0.078 0.079 64,072,332 12.64 12.48 12.64 12.48 19.20 4,119,690 15.553 -21.00%
2015-08-31 0 21 0.100 0.100 0.102 17,231,643 16.00 16.00 16.32 13.28 16.88 1,081,828 15.928 -2.43%
2015-07-31 0 22 0.103 0.104 0.105 54,872,250 16.40 16.56 16.72 11.94 29.45 3,029,873 18.110 -42.13%
2015-06-30 0 22 0.178 0.179 0.180 113,520,517 28.34 28.50 28.66 26.27 38.53 3,366,560 33.720 -12.32%
2015-05-29 0 19 0.203 0.202 0.205 178,904,004 32.32 32.16 32.64 29.14 36.14 5,542,594 32.278 -3.33%
2015-04-30 0 19 0.210 0.208 0.209 318,104,890 33.43 33.12 33.27 23.24 41.39 10,392,396 30.609 38.16%
2015-03-31 0 22 0.152 0.149 0.153 125,987,896 24.20 23.72 24.36 22.77 30.57 4,976,611 25.316 -1.94%
2015-02-27 0 18 0.155 0.153 0.156 28,472,468 24.68 24.36 24.84 22.29 27.86 1,129,124 25.216 7.64%
2015-01-30 0 21 0.144 0.141 0.146 17,962,543 22.93 22.45 23.24 20.70 27.86 747,675 24.025 -9.43%
2014-12-31 0 21 0.159 0.159 0.160 46,175,444 25.31 25.31 25.47 23.88 34.87 1,588,803 29.063 -17.62%
2014-11-28 0 20 0.193 0.193 0.195 79,967,492 30.73 30.73 31.05 20.70 34.39 2,746,759 29.113 39.86%
2014-10-31 0 21 0.138 0.137 0.138 22,666,528 21.97 21.81 21.97 20.54 26.27 996,879 22.737 1.47%
2014-09-30 0 21 0.136 0.134 0.136 30,033,683 21.65 21.33 21.65 20.54 44.58 963,489 31.172 -40.87%
2014-08-29 0 21 0.230 0.229 0.230 15,120,907 36.62 36.46 36.62 22.52 42.19 522,075 28.963 62.63%
2014-07-31 0 22 0.330 0.330 0.340 8,279,231 22.52 22.52 23.20 21.15 31.39 346,025 23.927 -28.26%
2014-06-30 0 20 0.460 0.460 0.470 1,583,542 31.39 31.39 32.07 30.70 38.21 45,573 34.747 -16.36%
2014-05-30 0 20 0.550 0.540 0.570 1,472,509 37.53 36.85 38.89 34.12 40.26 39,857 36.944 -5.17%
2014-04-30 0 20 0.580 0.570 0.580 5,685,016 39.57 38.89 39.57 34.12 45.03 140,065 40.588 0.00%
2014-03-31 0 21 0.580 0.570 0.600 73,141,247 39.57 38.89 40.94 29.34 51.17 1,939,347 37.714 30.34%
2014-02-28 0 19 0.445 0.445 0.450 5,193,054 30.36 30.36 30.70 27.63 35.48 163,095 31.841 5.95%
2014-01-30 0 21 0.420 0.420 0.440 4,694,134 28.66 28.66 30.02 24.90 33.43 159,934 29.350 5.00%
2013-12-31 0 20 0.400 0.385 0.400 23,739,961 27.29 26.27 27.29 21.83 40.26 791,151 30.007 25.00%
2013-11-29 0 21 0.320 0.315 0.325 5,588,290 21.83 21.49 22.18 19.79 24.56 254,733 21.938 -4.48%
2013-10-31 0 21 0.335 0.320 0.335 3,453,273 22.86 21.83 22.86 17.40 23.88 164,730 20.963 24.07%
2013-09-30 0 20 0.270 0.255 0.270 1,962,934 18.42 17.40 18.42 17.06 21.83 101,487 19.342 3.85%
2013-08-30 0 21 0.260 0.260 0.270 792,754 17.74 17.74 18.42 17.06 19.79 43,002 18.435 -3.70%
2013-07-31 0 22 0.270 0.260 0.280 1,059,769 18.42 17.74 19.10 16.10 19.79 59,800 17.722 -3.57%
2013-06-28 0 19 0.280 0.280 0.295 2,682,816 19.10 19.10 20.13 15.83 21.49 140,274 19.125 3.70%
2013-05-31 0 21 0.270 0.260 0.270 1,060,488 18.42 17.74 18.42 16.38 22.86 57,170 18.550 -19.40%
2013-04-30 0 20 0.335 0.270 0.335 725,135 22.86 18.42 22.86 15.69 23.54 39,372 18.417 4.69%
2013-03-28 0 20 0.320 0.310 0.330 4,818,688 21.83 21.15 22.52 21.83 25.59 200,918 23.983 -12.33%
2013-02-28 0 17 0.365 0.360 0.365 2,978,384 24.90 24.56 24.90 23.54 26.27 120,568 24.703 4.29%
2013-01-31 0 22 0.350 0.350 0.360 2,492,917 23.88 23.88 24.56 23.88 28.32 95,706 26.048 -5.41%
2012-12-31 0 19 0.370 0.345 0.370 1,801,192 25.25 23.54 25.25 22.86 25.93 74,489 24.181 0.00%
2012-11-30 0 22 0.370 0.370 0.380 1,203,229 25.25 25.25 25.93 24.56 26.95 47,050 25.574 -3.90%
2012-10-31 0 20 0.385 0.385 0.400 1,031,417 26.27 26.27 27.29 25.59 27.98 39,356 26.207 -2.53%
2012-09-28 0 20 0.395 0.395 0.400 800,173 26.95 26.95 27.29 26.61 29.34 29,234 27.371 -1.25%
2012-08-31 0 23 0.400 0.400 0.410 1,227,664 27.29 27.29 27.98 26.95 30.02 43,686 28.102 -6.98%
2012-07-31 0 21 0.430 0.425 0.430 3,279,665 29.34 29.00 29.34 29.00 32.75 106,750 30.723 -9.47%
2012-06-29 0 21 0.475 0.470 0.475 4,918,062 32.41 32.07 32.41 30.02 35.48 151,902 32.376 2.15%
2012-05-31 0 22 0.465 0.460 0.470 4,105,870 31.73 31.39 32.07 30.36 33.09 129,528 31.699 -3.12%
2012-04-30 0 18 0.480 0.475 0.480 4,171,185 32.75 32.41 32.75 28.66 33.09 131,253 31.780 10.34%
2012-03-30 0 22 0.435 0.435 0.440 4,526,270 29.68 29.68 30.02 29.34 35.48 140,926 32.118 -12.12%
2012-02-29 0 21 0.495 0.495 0.500 24,060,012 33.77 33.77 34.12 32.41 42.99 644,116 37.354 3.13%
2012-01-31 0 18 0.480 0.470 0.480 3,493,983 32.75 32.07 32.75 29.68 33.43 109,766 31.831 6.67%
2011-12-30 0 20 0.450 0.445 0.455 3,535,177 30.70 30.36 31.05 30.02 34.12 110,185 32.084 -2.17%
2011-11-30 0 22 0.460 0.460 0.470 25,325,003 31.39 31.39 32.07 30.02 44.35 674,053 37.571 -8.00%
2011-10-31 0 20 0.500 0.495 0.500 19,336,781 34.12 33.77 34.12 26.61 41.62 543,206 35.597 8.70%
2011-09-30 0 20 0.460 0.455 0.485 6,529,696 31.39 31.05 33.09 27.29 36.16 210,728 30.986 -8.00%
2011-08-31 0 23 0.500 0.500 0.510 21,840,708 34.12 34.12 34.80 31.39 46.40 558,052 39.137 -15.25%
2011-07-29 0 20 0.590 0.590 0.600 52,515,116 40.26 40.26 40.94 28.66 46.40 1,308,134 40.145 37.21%
2011-06-30 0 21 0.430 0.435 0.440 11,741,347 29.34 29.68 30.02 27.63 36.16 380,522 30.856 -17.31%
2011-05-31 0 20 0.520 0.520 0.540 18,526,054 35.48 35.48 36.85 34.12 39.57 507,247 36.523 -8.77%
2011-04-29 0 18 0.570 0.570 0.580 31,291,112 38.89 38.89 39.57 38.89 45.03 732,310 42.729 -8.06%
2011-03-31 0 23 0.620 0.620 0.630 141,788,902 42.30 42.30 42.99 39.57 53.90 3,067,599 46.221 -1.59%
2011-02-28 0 18 0.630 0.630 0.640 180,822,996 42.99 42.99 43.67 30.70 61.41 3,591,900 50.342 12.50%
2011-01-31 0 21 0.560 0.550 0.560 82,320,032 38.21 37.53 38.21 34.80 62.77 1,610,130 51.126 -37.08%
2010-12-31 0 22 0.890 0.880 0.890 1,042,255,955 60.73 60.04 60.73 24.56 90.75 17,465,047 59.677 -1.11%
2010-11-30 0 22 0.900 0.880 0.910 199,015,235 61.41 60.04 62.09 23.52 240.2 1,360,633 146.27 112.87%
2010-10-29 0 20 0.130 0.121 0.130 1,742,423 28.85 26.85 28.85 26.63 32.84 59,889 29.094 1.56%
2010-09-30 0 21 0.128 0.125 0.127 1,500,637 28.40 27.74 28.18 25.52 31.51 52,426 28.624 15.32%
2010-08-31 0 22 0.111 0.110 0.120 2,353,822 24.63 24.41 26.63 23.97 34.40 81,280 28.959 2.78%
2010-07-30 3 21 0.108 0.108 0.118 1,586,768 23.97 23.97 26.19 19.75 33.29 62,042 25.576 -40.98%
2010-06-30 5 21 - - - 256,258 40.61 - - 36.62 44.38 6,325 40.516 -11.59%
2010-05-31 0 20 0.207 0.193 0.207 1,655,870 45.94 42.83 45.94 38.83 55.48 34,620 47.829 -15.16%
2010-04-30 0 19 0.244 0.244 0.255 5,527,930 54.15 54.15 56.59 51.04 66.57 94,756 58.339 3.83%
2010-03-31 0 23 0.235 0.230 0.239 3,068,285 52.15 51.04 53.04 51.04 61.03 57,522 53.341 -7.84%
2010-02-26 0 18 0.255 0.255 0.260 6,624,484 56.59 56.59 57.70 53.48 93.20 89,428 74.076 -39.29%
2010-01-29 0 20 0.021 0.020 0.021 19,865,423 93.20 88.76 93.20 88.76 115.4 193,775 102.52 -8.70%
2009-12-31 0 22 0.023 0.022 0.023 21,906,741 102.1 97.64 102.1 93.20 124.3 204,958 106.88 4.55%
2009-11-30 0 21 0.022 0.022 0.023 14,552,420 97.64 97.64 102.1 97.64 115.4 137,900 105.53 -12.00%
2009-10-30 0 20 0.025 0.025 0.026 35,679,894 111.0 111.0 115.4 88.76 119.8 340,933 104.65 8.70%
2009-09-30 0 22 0.023 0.022 0.023 33,968,947 102.1 97.64 102.1 97.64 199.7 260,133 130.58 -37.84%
2009-08-31 0 21 0.037 0.036 0.037 47,951,936 164.2 159.8 164.2 106.6 221.9 326,653 146.80 9.53%
2009-07-31 3 22 0.142 0.139 0.145 53,202,130 149.9 146.8 153.1 59.13 253.4 331,240 160.62 132.79%
2009-06-30 0 22 0.061 0.060 0.067 2,388,390 64.40 63.35 70.74 55.96 88.69 32,942 72.504 -10.29%
2009-05-29 0 19 0.068 0.064 0.070 2,649,820 71.79 67.57 73.91 33.79 95.02 41,172 64.359 94.29%
2009-04-30 0 20 0.035 0.035 0.036 225,330 36.95 36.95 38.01 27.45 42.23 6,242 36.101 9.37%
2009-03-31 0 22 0.032 0.027 0.032 159,790 33.79 28.51 33.79 21.12 36.95 5,560 28.741 23.08%
2009-02-27 0 20 0.026 0.025 0.029 178,440 27.45 26.40 30.62 24.28 34.84 6,185 28.851 -10.34%
2009-01-30 0 18 0.029 0.029 0.034 249,350 30.62 30.62 35.90 30.62 39.06 7,492 33.283 -6.45%
2008-12-31 0 21 0.031 0.031 0.032 329,200 32.73 32.73 33.79 28.51 43.29 10,030 32.821 -3.13%
2008-11-28 0 20 0.032 0.026 0.032 1,622,990 33.79 27.45 33.79 27.45 62.29 30,470 53.266 -21.95%
2008-10-31 0 21 0.041 0.041 0.045 9,020,350 43.29 43.29 47.51 43.29 63.35 145,585 61.959 -31.67%
2008-09-30 0 21 0.060 0.051 0.061 697,680 63.35 53.85 64.40 52.79 82.35 10,210 68.332 -24.05%
2008-08-29 0 19 0.079 0.072 0.079 749,670 83.41 76.02 83.41 71.79 105.6 8,941 83.846 -18.56%
2008-07-31 0 22 0.097 0.097 0.103 2,130,590 102.4 102.4 108.7 76.02 124.6 22,220 95.886 10.23%
2008-06-30 0 20 0.088 0.088 0.091 736,540 92.91 92.91 96.08 77.07 97.13 8,562 86.023 2.33%
2008-05-30 0 20 0.086 0.086 0.091 4,601,860 90.80 90.80 96.08 68.63 136.2 44,279 103.93 17.81%
2008-04-30 0 21 0.073 0.073 0.077 1,757,060 77.07 77.07 81.30 73.91 100.3 20,951 83.866 -25.51%
2008-03-31 0 19 0.098 0.085 0.099 3,031,110 103.5 89.74 104.5 74.96 126.7 32,013 94.683 -24.62%
2008-02-29 0 19 0.130 0.090 0.130 150,353 137.3 95.02 137.3 108.7 137.3 1,174 128.11 -3.70%
2008-01-31 0 22 0.135 0.135 0.139 1,928,690 142.5 142.5 146.8 85.52 168.9 13,582 142.00 -24.16%
2007-12-31 0 19 0.178 0.178 0.180 1,828,180 187.9 187.9 190.0 146.8 189.0 10,617 172.19 -1.11%
2007-11-30 0 22 0.180 0.180 0.184 6,189,090 190.0 190.0 194.3 133.0 193.2 36,133 171.28 4.65%
2007-10-31 0 21 0.172 0.159 0.172 3,704,686 181.6 167.9 181.6 127.8 181.6 23,625 156.81 11.69%
2007-09-28 0 19 0.154 0.154 0.160 7,777,430 162.6 162.6 168.9 158.4 195.3 45,254 171.86 -9.41%
2007-08-31 0 23 0.170 0.168 0.170 8,373,400 179.5 177.4 179.5 132.0 248.1 44,478 188.26 -27.66%
2007-07-31 2 21 0.235 0.235 0.238 61,644,510 248.1 248.1 251.3 203.8 316.7 276,404 223.02 11.90%
2007-06-29 0 20 0.210 0.202 0.210 50,817,890 221.7 213.3 221.7 211.2 332.6 177,797 285.82 -13.58%
2007-05-31 0 21 0.243 0.238 0.243 25,951,940 256.6 251.3 256.6 232.3 269.2 102,869 252.28 3.40%
2007-04-30 1 18 0.235 0.235 0.236 64,988,910 248.1 248.1 249.2 179.5 343.1 296,076 219.50 30.56%
2007-03-30 0 22 0.180 0.175 0.180 7,140,653 190.0 184.8 190.0 135.1 198.5 41,797 170.84 10.43%
2007-02-28 0 18 0.163 0.157 0.163 1,719,690 172.1 165.8 172.1 126.7 183.7 11,707 146.90 35.83%
2007-01-31 0 22 0.120 0.120 0.130 1,067,300 126.7 126.7 137.3 116.1 148.9 8,164 130.73 6.19%
2006-12-29 0 19 0.113 0.114 0.120 432,100 119.3 120.4 126.7 115.1 137.3 3,561 121.33 0.00%
2006-11-30 0 22 0.113 0.112 0.126 771,320 119.3 118.3 133.0 106.6 135.1 6,147 125.48 -9.60%
2006-10-31 0 20 0.125 0.124 0.130 455,510 132.0 130.9 137.3 114.0 144.6 3,504 129.98 -3.85%
2006-09-29 0 21 0.130 0.122 0.130 1,212,800 137.3 128.8 137.3 103.5 189.0 9,187 132.01 22.64%
2006-08-31 0 23 0.106 0.101 0.108 734,640 111.9 106.6 114.0 101.4 145.7 6,261 117.34 -15.20%
2006-07-31 0 21 0.125 0.125 0.133 413,900 132.0 132.0 140.4 118.3 141.5 3,145 131.63 2.46%
2006-06-30 0 22 0.122 0.122 0.125 1,362,070 128.8 128.8 132.0 126.7 162.6 9,130 149.18 -18.12%
2006-05-30 0 20 0.149 0.149 0.154 9,627,198 157.3 157.3 162.6 156.3 231.2 53,858 178.75 -6.87%
2006-04-28 0 17 0.160 0.160 0.164 2,593,130 168.9 168.9 173.2 168.9 205.9 13,876 186.88 -20.00%
2006-03-31 0 23 0.200 0.187 0.200 4,751,510 211.2 197.4 211.2 191.1 285.1 20,951 226.79 -13.04%
2006-02-28 1 20 - - - 4,465,180 242.8 - - 228.1 316.7 16,603 268.93 -20.69%
2006-01-27 0 19 0.290 0.290 0.295 4,308,350 306.2 306.2 311.5 258.7 337.9 14,520 296.72 7.41%
2005-12-30 0 20 0.270 0.265 0.270 5,361,200 285.1 279.8 285.1 274.5 369.5 16,281 329.28 -22.86%
2005-11-30 0 22 0.350 0.350 0.355 10,473,050 369.5 369.5 374.8 369.5 475.1 24,853 421.40 -21.35%
2005-10-31 0 20 0.445 0.430 0.450 31,494,200 469.8 454.0 475.1 390.6 527.9 64,661 487.06 20.27%
2005-09-30 0 21 0.370 0.365 0.370 19,044,390 390.6 385.4 390.6 369.5 538.5 39,178 486.10 -23.71%
2005-08-31 0 23 0.485 0.485 0.490 13,064,400 512.1 512.1 517.3 506.8 570.1 24,559 531.95 -2.02%
2005-07-29 0 20 0.495 0.495 0.500 21,865,100 522.6 522.6 527.9 512.1 568.9 40,167 544.36 -4.66%
2005-06-30 0 22 0.530 0.520 0.540 43,166,050 548.2 537.8 558.5 475.8 610.2 78,846 547.48 11.58%
2005-05-31 0 20 0.475 0.470 0.475 15,416,550 491.3 486.1 491.3 470.6 630.9 29,131 529.22 -15.18%
2005-04-29 0 20 0.560 0.550 0.560 15,240,600 579.2 568.9 579.2 558.5 724.0 23,301 654.08 -20.00%
2005-03-31 0 21 0.700 0.690 0.700 13,413,871 724.0 713.7 724.0 682.6 796.4 17,945 747.52 -4.11%
2005-02-28 0 17 0.730 0.730 0.740 19,951,360 755.0 755.0 765.4 672.3 765.4 27,437 727.17 0.00%
2005-01-31 0 21 0.730 0.730 0.750 31,170,900 755.0 755.0 775.7 682.6 827.4 41,267 755.36 -8.75%
2004-12-31 0 22 0.800 0.790 0.800 39,517,600 827.4 817.1 827.4 765.4 1,034 45,480 868.90 -20.79%
2004-11-30 0 22 1.010 1.010 1.020 212,934,150 1,045 1,045 1,055 667.1 1,088 264,349 805.50 56.59%
2004-10-29 0 19 0.650 0.640 0.660 23,760,100 667.1 656.9 677.4 605.5 708.2 36,313 654.31 8.33%
2004-09-30 5 21 0.600 0.600 0.610 34,361,700 615.8 615.8 626.1 482.4 769.8 55,108 623.53 21.21%
2004-08-31 0 22 0.495 0.495 0.500 13,049,550 508.0 508.0 513.2 482.4 595.3 24,436 534.02 -2.94%
2004-07-30 0 21 0.510 0.510 0.520 4,321,950 523.4 523.4 533.7 454.8 533.7 8,894 485.93 12.65%
2004-06-30 0 21 0.470 0.465 0.480 5,042,800 464.7 459.7 474.5 395.5 504.2 10,843 465.07 2.17%
2004-05-31 0 20 0.460 0.450 0.475 3,968,200 454.8 444.9 469.6 346.0 489.4 9,022 439.81 -5.15%
2004-04-30 0 19 0.485 0.480 0.485 7,278,600 479.5 474.5 479.5 444.9 553.6 14,110 515.84 -6.73%
2004-03-31 0 23 0.520 0.520 0.530 34,415,200 514.1 514.1 524.0 494.3 652.5 60,113 572.51 -20.00%
2004-02-27 0 20 0.650 0.650 0.660 152,270,650 642.6 642.6 652.5 474.5 692.0 270,573 562.77 31.31%
2004-01-30 0 19 0.495 0.495 0.510 11,262,500 489.4 489.4 504.2 474.5 563.5 21,757 517.65 4.21%
2003-12-31 0 21 0.475 0.475 0.480 32,445,250 469.6 469.6 474.5 469.6 672.3 54,509 595.23 -30.15%
2003-11-28 0 8 0.680 0.670 0.680 111,794,300 672.3 662.4 672.3 444.9 899.7 151,915 735.90

Webb-site Database - Powered By Linux Group

Back to top