Shentong Robot Education Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08206  2002-11-15    
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
2026-05-15 10 10 - - - 0 0.038 - - - - 0 - 0.00%
2026-04-30 19 19 - - - 0 0.038 - - - - 0 - 0.00%
2026-03-31 22 22 - - - 0 0.038 - - - - 0 - 0.00%
2026-02-27 17 17 - - - 0 0.038 - - - - 0 - 0.00%
2026-01-30 21 21 - - - 0 0.038 - - - - 0 - 0.00%
2025-12-31 21 21 - - - 0 0.038 - - - - 0 - 0.00%
2025-11-28 19 19 - - - 0 0.038 - - - - 0 - 0.00%
2025-10-31 13 20 - - - 464,258 0.038 - - 0.035 0.048 11,654,000 0.0398 -15.56%
2025-09-30 0 22 0.045 0.044 0.045 3,712,381 0.045 0.044 0.045 0.040 0.068 76,588,000 0.0485 -25.00%
2025-08-29 0 21 0.060 0.058 0.060 1,935,350 0.060 0.058 0.060 0.054 0.090 29,087,000 0.0665 -17.81%
2025-07-31 0 22 0.073 0.073 0.074 4,949,348 0.073 0.073 0.074 0.055 0.090 62,084,000 0.0797 25.86%
2025-06-30 0 21 0.058 0.056 0.064 3,604,295 0.058 0.056 0.064 0.052 0.089 47,690,000 0.0756 -29.27%
2025-05-30 0 20 0.082 0.080 0.082 7,174,748 0.082 0.080 0.082 0.070 0.128 75,075,000 0.0956 -30.51%
2025-04-30 0 19 0.118 0.114 0.118 1,953,834 0.118 0.114 0.118 0.086 0.138 16,614,000 0.1176 -6.35%
2025-03-31 0 21 0.126 0.126 0.128 19,375,429 0.126 0.126 0.128 0.080 0.208 121,878,000 0.1590 51.81%
2025-02-28 0 20 0.083 0.082 0.086 7,853,776 0.083 0.082 0.086 0.053 0.107 93,710,000 0.0838 56.60%
2025-01-28 0 19 0.053 0.053 0.069 227,586 0.053 0.053 0.069 0.046 0.074 3,945,000 0.0577 -25.35%
2024-12-31 0 20 0.071 0.058 0.071 1,014,244 0.071 0.058 0.071 0.036 0.080 17,431,000 0.0582 86.84%
2024-11-29 0 21 0.038 0.036 0.039 85,228 0.038 0.036 0.039 0.031 0.051 2,146,000 0.0397 5.56%
2024-10-31 0 21 0.036 0.037 0.038 737,326 0.036 0.037 0.038 0.031 0.063 15,950,000 0.0462 -7.69%
2024-09-30 0 19 0.039 0.034 0.040 125,406 0.039 0.034 0.040 0.022 0.041 3,990,000 0.0314 14.71%
2024-08-30 0 22 0.034 0.034 0.035 583,234 0.034 0.034 0.035 0.015 0.042 21,912,000 0.0266 100.00%
2024-07-31 0 22 0.017 0.015 0.017 62,466 0.017 0.015 0.017 0.014 0.019 3,746,002 0.0167 0.00%
2024-06-28 0 19 0.017 0.017 0.019 102,581 0.017 0.017 0.019 0.013 0.022 6,189,000 0.0166 30.77%
2024-05-31 0 21 0.013 0.012 0.014 844,803 0.013 0.012 0.014 0.011 0.015 69,531,000 0.0122 -23.53%
2024-04-30 0 20 0.017 0.015 0.019 6,016 0.017 0.015 0.019 0.017 0.020 327,000 0.0184 0.00%
2024-03-28 0 20 0.017 0.016 0.019 70,949 0.017 0.016 0.019 0.013 0.021 4,330,000 0.0164 0.00%
2024-02-29 0 19 0.017 0.017 0.019 59,555 0.017 0.017 0.019 0.013 0.018 3,735,000 0.0159 21.43%
2024-01-31 0 22 0.014 0.012 0.014 244,833 0.014 0.012 0.014 0.010 0.022 15,065,000 0.0163 -30.00%
2023-12-29 0 19 0.020 0.018 0.020 342,696 0.020 0.018 0.020 0.017 0.027 17,128,000 0.0200 -4.76%
2023-11-30 0 22 0.021 0.019 0.021 91,985 0.021 0.019 0.021 0.017 0.025 4,644,000 0.0198 -4.55%
2023-10-31 0 20 0.022 0.020 0.022 146,463 0.022 0.020 0.022 0.020 0.026 6,724,000 0.0218 0.00%
2023-09-29 0 19 0.022 0.021 0.024 15,324 0.022 0.021 0.024 0.022 0.026 694,000 0.0221 -12.00%
2023-08-31 0 23 0.025 0.023 0.027 178,588 0.025 0.023 0.027 0.022 0.033 7,369,000 0.0242 -13.79%
2023-07-31 0 20 0.029 0.029 0.035 6,065 0.029 0.029 0.035 0.028 0.035 193,000 0.0314 -14.71%
2023-06-30 0 21 0.034 0.034 0.037 26,834 0.034 0.034 0.037 0.029 0.040 710,000 0.0378 -10.53%
2023-05-31 0 21 0.038 0.038 0.044 40,747 0.038 0.038 0.044 0.035 0.050 980,000 0.0416 0.00%
2023-04-28 0 17 0.038 0.038 0.053 14,449 0.038 0.038 0.053 0.036 0.040 367,000 0.0394 0.00%
2023-03-31 0 23 0.038 0.038 0.049 69,936 0.038 0.038 0.049 0.033 0.055 1,435,000 0.0487 0.00%
2023-02-28 0 20 0.038 0.036 - 29,120 0.038 0.036 - 0.036 0.048 623,000 0.0467 -20.83%
2023-01-31 0 18 0.048 0.048 - 113,992 0.048 0.048 - 0.028 0.079 2,571,000 0.0443 77.78%
2022-12-30 0 20 0.027 0.027 0.031 7,644 0.027 0.027 0.031 0.027 0.034 269,000 0.0284 0.00%
2022-11-30 0 22 0.027 0.027 0.034 37,361 0.027 0.027 0.034 0.025 0.035 1,254,000 0.0298 -10.00%
2022-10-31 0 20 0.030 0.025 0.030 5,539 0.030 0.025 0.030 0.025 0.033 204,000 0.0272 -9.09%
2022-09-30 0 21 0.033 0.028 0.033 30,220 0.033 0.028 0.033 0.027 0.034 988,000 0.0306 10.00%
2022-08-31 0 23 0.030 0.030 0.033 25,626 0.030 0.030 0.033 0.030 0.035 773,000 0.0332 -6.25%
2022-07-29 0 20 0.032 0.032 0.033 53,499 0.032 0.032 0.033 0.032 0.038 1,602,000 0.0334 -3.03%
2022-06-30 0 21 0.033 0.033 0.036 108,177 0.033 0.033 0.036 0.031 0.040 3,145,000 0.0344 -8.33%
2022-05-31 0 20 0.036 0.032 0.036 184,054 0.036 0.032 0.036 0.031 0.050 5,270,000 0.0349 2.86%
2022-04-29 0 18 0.035 0.035 0.040 199,643 0.035 0.035 0.040 0.033 0.068 3,972,000 0.0503 -22.22%
2022-03-31 0 23 0.045 0.040 0.045 50,227 0.045 0.040 0.045 0.040 0.056 1,049,000 0.0479 -23.73%
2022-02-28 0 17 0.059 0.047 0.059 52,120 0.059 0.047 0.059 0.046 0.060 1,053,000 0.0495 13.46%
2022-01-31 0 21 0.052 0.050 0.055 105,371 0.052 0.050 0.055 0.046 0.066 1,978,000 0.0533 -17.46%
2021-12-31 0 22 0.063 0.055 0.063 127,289 0.063 0.055 0.063 0.052 0.078 2,224,000 0.0572 6.78%
2021-11-30 0 22 0.059 0.059 0.068 1,388,731 0.059 0.059 0.068 0.048 0.100 19,581,000 0.0709 9.26%
2021-10-29 0 18 0.054 0.053 0.059 253,737 0.054 0.053 0.059 0.053 0.070 4,238,000 0.0599 -3.57%
2021-09-30 0 21 0.056 0.056 0.064 511,610 0.056 0.056 0.064 0.047 0.075 8,929,000 0.0573 21.74%
2021-08-31 0 22 0.046 0.046 0.050 49,260 0.046 0.046 0.050 0.045 0.057 966,000 0.0510 -14.81%
2021-07-30 0 21 0.054 0.053 0.059 68,769 0.054 0.053 0.059 0.052 0.064 1,210,401 0.0568 -8.47%
2021-06-30 0 21 0.059 0.056 0.060 92,508 0.059 0.056 0.060 0.056 0.066 1,526,000 0.0606 3.51%
2021-05-31 0 20 0.057 0.057 0.066 444,589 0.057 0.057 0.066 0.054 0.099 6,107,000 0.0728 -9.52%
2021-04-30 0 19 0.063 0.058 0.063 244,380 0.063 0.058 0.063 0.054 0.067 3,943,000 0.0620 6.78%
2021-03-31 0 23 0.059 0.056 0.059 328,078 0.059 0.056 0.059 0.056 0.068 5,285,000 0.0621 -3.28%
2021-02-26 0 18 0.061 0.058 0.061 167,265 0.061 0.058 0.061 0.056 0.068 2,766,000 0.0605 1.67%
2021-01-29 0 20 0.060 0.053 0.062 364,189 0.060 0.053 0.062 0.056 0.074 5,966,000 0.0610 5.26%
2020-12-31 0 22 0.057 0.057 0.059 1,391,583 0.057 0.057 0.059 0.054 0.098 21,623,000 0.0644 -22.97%
2020-11-30 0 21 0.074 0.074 0.084 626,472 0.074 0.074 0.084 0.066 0.100 7,653,000 0.0819 -16.85%
2020-10-30 0 18 0.089 0.073 0.089 197,269 0.089 0.073 0.089 0.076 0.098 2,387,000 0.0826 -9.18%
2020-09-30 0 22 0.098 0.086 0.098 658,458 0.098 0.086 0.098 0.080 0.110 7,124,000 0.0924 -3.92%
2020-08-31 0 21 0.102 0.091 0.102 1,274,800 0.102 0.091 0.102 0.092 0.152 11,979,077 0.1064 -27.66%
2020-07-31 0 22 0.141 0.140 0.149 3,204,654 0.141 0.140 0.149 0.140 0.190 18,179,000 0.1763 -24.60%
2020-06-30 0 21 0.187 0.160 0.187 81,926 0.187 0.160 0.187 0.160 0.201 453,000 0.1809 -6.97%
2020-05-29 0 20 0.201 0.187 0.201 121,190 0.201 0.187 0.201 0.175 0.229 646,000 0.1876 0.50%
2020-04-29 0 19 0.200 0.180 0.200 180,234 0.200 0.180 0.200 0.182 0.245 897,000 0.2009 -1.96%
2020-03-31 0 22 0.204 0.200 0.205 5,925,296 0.204 0.200 0.205 0.200 0.295 24,659,000 0.2403 -24.44%
2020-02-28 0 20 0.270 0.240 0.270 645,332 0.270 0.240 0.270 0.226 0.300 2,477,000 0.2605 -8.47%
2020-01-31 0 20 0.295 0.255 0.295 179,605 0.295 0.255 0.295 0.250 0.300 628,000 0.2860 11.32%
2019-12-31 0 20 0.265 0.208 0.265 3,124,204 0.265 0.208 0.265 0.200 0.345 12,967,000 0.2409 -13.11%
2019-11-29 0 21 0.305 0.285 0.305 1,632,430 0.305 0.285 0.305 0.275 0.350 5,214,000 0.3131 -8.96%
2019-10-31 0 21 0.335 0.310 0.335 1,293,715 0.335 0.310 0.335 0.305 0.350 3,923,000 0.3298 -1.47%
2019-09-30 0 21 0.340 0.320 0.340 2,416,490 0.340 0.320 0.340 0.240 0.350 7,665,000 0.3153 0.00%
2019-08-30 0 22 0.340 0.335 0.340 3,920,950 0.340 0.335 0.340 0.335 0.370 10,957,000 0.3578 -8.11%
2019-07-31 0 22 0.370 0.365 0.370 5,204,440 0.370 0.365 0.370 0.360 0.375 14,056,000 0.3703 -1.33%
2019-06-28 0 19 0.375 0.365 0.375 4,326,620 0.375 0.365 0.375 0.355 0.380 11,740,000 0.3685 4.17%
2019-05-31 0 21 0.360 0.355 0.370 4,991,815 0.360 0.355 0.370 0.340 0.370 14,131,000 0.3533 0.00%
2019-04-30 0 19 0.360 0.350 0.360 6,680,275 0.360 0.350 0.360 0.315 0.405 18,327,000 0.3645 2.86%
2019-03-29 0 21 0.350 0.345 0.360 4,639,477 0.350 0.345 0.360 0.330 0.360 13,525,600 0.3430 2.94%
2019-02-28 0 17 0.340 0.335 0.340 4,871,235 0.340 0.335 0.340 0.315 0.360 14,348,000 0.3395 0.00%
2019-01-31 0 22 0.340 0.340 0.345 9,716,375 0.340 0.340 0.345 0.340 0.380 28,390,000 0.3422 -1.45%
2018-12-31 0 19 0.345 0.335 0.345 5,570,530 0.345 0.335 0.345 0.335 0.355 16,204,000 0.3438 0.00%
2018-11-30 0 22 0.345 0.340 0.345 4,618,225 0.345 0.340 0.345 0.335 0.365 13,283,000 0.3477 -2.82%
2018-10-31 0 21 0.355 0.345 0.360 1,497,935 0.355 0.345 0.360 0.315 0.390 4,278,000 0.3501 2.90%
2018-09-28 0 19 0.345 0.315 0.345 3,977,730 0.345 0.315 0.345 0.340 0.385 10,804,000 0.3682 -9.21%
2018-08-31 0 23 0.380 0.370 0.380 7,428,520 0.380 0.370 0.380 0.300 0.395 20,038,000 0.3707 0.00%
2018-07-31 0 21 0.380 0.300 0.380 43,860 0.380 0.300 0.380 0.255 0.390 130,000 0.3374 5.56%
2018-06-29 0 20 0.360 0.345 0.390 565,040 0.360 0.345 0.390 0.325 0.400 1,504,077 0.3757 2.86%
2018-05-31 0 21 0.350 0.320 0.350 1,242,315 0.350 0.320 0.350 0.305 0.420 3,474,000 0.3576 -1.41%
2018-04-30 0 19 0.355 0.350 0.365 1,198,085 0.355 0.350 0.365 0.350 0.415 3,171,000 0.3778 -10.13%
2018-03-29 0 21 0.395 0.365 0.395 655,690 0.395 0.365 0.395 0.355 0.400 1,727,000 0.3797 -1.25%
2018-02-28 0 18 0.400 0.385 0.400 3,965,370 0.400 0.385 0.400 0.380 0.435 9,827,000 0.4035 -1.23%
2018-01-31 0 22 0.405 0.390 0.405 4,371,834 0.405 0.390 0.405 0.355 0.420 10,915,446 0.4005 1.25%
2017-12-29 0 19 0.400 0.400 0.405 5,593,740 0.400 0.400 0.405 0.325 0.425 14,167,000 0.3948 6.67%
2017-11-30 0 22 0.375 0.350 0.375 4,135,460 0.375 0.350 0.375 0.360 0.440 10,441,000 0.3961 -5.06%
2017-10-31 0 20 0.395 0.390 0.395 7,764,815 0.395 0.390 0.395 0.390 0.475 18,275,000 0.4249 -5.95%
2017-09-29 0 21 0.420 0.420 0.425 11,302,325 0.420 0.420 0.425 0.370 0.445 27,358,000 0.4131 5.00%
2017-08-31 0 22 0.400 0.390 0.410 9,592,440 0.400 0.390 0.410 0.370 0.430 23,676,000 0.4052 -3.61%
2017-07-31 0 21 0.415 0.405 0.415 5,414,965 0.415 0.405 0.415 0.395 0.465 12,933,000 0.4187 -1.19%
2017-06-30 0 22 0.420 0.410 0.420 6,136,365 0.420 0.410 0.420 0.400 0.500 14,388,000 0.4265 -7.69%
2017-05-31 0 20 0.455 0.435 0.455 7,607,960 0.455 0.435 0.455 0.400 0.475 17,365,000 0.4381 4.60%
2017-04-28 0 17 0.435 0.430 0.435 6,884,900 0.435 0.430 0.435 0.420 0.500 14,770,000 0.4661 -8.42%
2017-03-31 0 23 0.475 0.470 0.475 7,529,775 0.475 0.470 0.475 0.415 0.510 16,290,000 0.4622 3.26%
2017-02-28 0 20 0.460 0.450 0.465 7,139,791 0.460 0.450 0.465 0.445 0.500 14,661,819 0.4870 -7.07%
2017-01-27 0 19 0.495 0.470 0.490 10,279,410 0.495 0.470 0.490 0.400 0.560 21,686,000 0.4740 -6.60%
2016-12-30 0 20 0.530 0.520 0.530 19,142,905 0.530 0.520 0.530 0.485 0.630 35,102,000 0.5454 -1.85%
2016-11-30 0 22 0.540 0.530 0.540 34,003,180 0.540 0.530 0.540 0.530 0.630 60,117,000 0.5656 -12.90%
2016-10-31 0 19 0.620 0.610 0.630 27,837,185 0.620 0.610 0.630 0.470 0.630 52,193,000 0.5334 29.17%
2016-09-30 0 21 0.480 0.450 0.500 2,179,415 0.480 0.450 0.500 0.460 0.530 4,395,000 0.4959 -5.88%
2016-08-31 0 22 0.510 0.495 0.510 12,438,105 0.510 0.495 0.510 0.450 0.580 23,026,000 0.5402 2.00%
2016-07-29 0 20 0.500 0.495 0.500 4,190,595 0.500 0.495 0.500 0.480 0.520 8,384,000 0.4998 2.04%
2016-06-30 0 21 0.490 0.490 0.495 4,894,515 0.490 0.490 0.495 0.470 0.520 9,934,000 0.4927 2.08%
2016-05-31 0 21 0.480 0.465 0.490 5,926,470 0.480 0.465 0.490 0.460 0.580 11,598,000 0.5110 -4.00%
2016-04-29 0 20 0.500 0.495 0.510 1,425,525 0.500 0.495 0.510 0.475 0.530 2,895,000 0.4924 1.01%
2016-03-31 0 21 0.495 0.490 0.495 1,941,760 0.495 0.490 0.495 0.475 0.540 3,856,000 0.5036 -4.81%
2016-02-29 0 18 0.520 0.510 0.520 1,119,695 0.520 0.510 0.520 0.495 0.570 2,110,000 0.5307 -8.77%
2016-01-29 0 20 0.570 0.550 0.570 21,399,610 0.570 0.550 0.570 0.495 0.580 42,559,000 0.5028 0.00%
2015-12-31 0 22 0.570 0.550 0.570 3,841,840 0.570 0.550 0.570 0.510 0.600 6,854,000 0.5605 -3.39%
2015-11-30 0 21 0.590 0.570 0.590 3,977,562 0.590 0.570 0.590 0.550 0.630 6,834,495 0.5820 -4.84%
2015-10-30 0 20 0.620 0.610 0.630 2,698,630 0.620 0.610 0.630 0.580 0.660 4,254,000 0.6344 -3.12%
2015-09-30 0 20 0.640 0.630 0.640 5,705,660 0.640 0.630 0.640 0.550 0.660 9,259,000 0.6162 12.28%
2015-08-31 0 21 0.570 0.560 0.570 39,456,805 0.570 0.560 0.570 0.495 0.710 68,708,000 0.5743 -18.57%
2015-07-31 0 22 0.700 0.680 0.700 13,792,040 0.700 0.680 0.700 0.540 0.850 19,443,000 0.7094 -16.67%
2015-06-30 0 22 0.840 0.830 0.840 59,812,620 0.840 0.830 0.840 0.800 1.080 61,400,000 0.9741 -18.45%
2015-05-29 0 19 1.030 1.000 1.010 120,707,415 1.030 1.000 1.010 0.380 1.070 154,217,000 0.7827 154.32%
2015-04-30 0 19 0.405 0.395 0.410 5,722,620 0.405 0.395 0.410 0.330 0.500 13,469,000 0.4249 28.57%
2015-03-31 0 22 0.315 0.315 0.330 867,295 0.315 0.315 0.330 0.250 0.330 2,983,000 0.2907 12.50%
2015-02-27 0 18 0.280 0.270 0.280 65,355 0.280 0.270 0.280 0.250 0.315 238,000 0.2746 -3.45%
2015-01-30 0 21 0.290 0.265 0.290 84,565 0.290 0.265 0.290 0.265 0.340 299,000 0.2828 -13.43%
2014-12-31 0 21 0.335 0.300 0.335 98,930 0.335 0.300 0.335 0.290 0.350 315,000 0.3141 -4.29%
2014-11-28 0 20 0.350 0.330 0.350 970,180 0.350 0.330 0.350 0.305 0.400 2,818,000 0.3443 4.48%
2014-10-31 0 21 0.335 0.315 0.335 1,194,300 0.335 0.315 0.335 0.305 0.430 3,211,000 0.3719 -14.10%
2014-09-30 0 21 0.390 0.370 0.420 1,291,960 0.390 0.370 0.420 0.350 0.440 3,289,000 0.3928 -7.14%
2014-08-29 0 21 0.420 0.420 0.430 1,128,310 0.420 0.420 0.430 0.400 0.480 2,569,000 0.4392 -12.50%
2014-07-31 0 22 0.480 0.440 0.480 3,004,480 0.480 0.440 0.480 0.450 0.540 6,054,000 0.4963 -11.11%
2014-06-30 0 20 0.540 0.540 0.550 4,423,750 0.540 0.540 0.550 0.500 0.610 7,961,000 0.5557 3.85%
2014-05-30 0 20 0.520 0.520 0.560 2,920,410 0.520 0.520 0.560 0.510 0.570 5,479,500 0.5330 1.96%
2014-04-30 0 20 0.510 0.510 0.550 3,458,876 0.510 0.510 0.550 0.480 0.540 6,907,950 0.5007 7.37%
2014-03-31 0 21 0.475 0.475 0.490 11,117,480 0.475 0.475 0.490 0.450 0.560 22,268,000 0.4993 3.26%
2014-02-28 0 19 0.460 0.460 0.475 8,517,695 0.460 0.460 0.475 0.375 0.475 19,362,000 0.4399 19.48%
2014-01-30 0 21 0.385 0.380 0.405 7,224,940 0.385 0.380 0.405 0.325 0.440 19,166,000 0.3770 -7.23%
2013-12-31 0 20 0.415 0.395 0.445 3,376,385 0.415 0.395 0.445 0.320 0.520 7,428,000 0.4545 -20.19%
2013-11-29 0 21 0.520 0.500 0.520 7,447,060 0.520 0.500 0.520 0.500 0.610 13,695,000 0.5438 -7.14%
2013-10-31 0 21 0.560 0.540 0.570 18,219,750 0.560 0.540 0.570 0.480 0.590 35,075,000 0.5195 14.29%
2013-09-30 0 20 0.490 0.475 0.490 22,100,515 0.490 0.475 0.490 0.385 0.550 46,124,000 0.4792 27.27%
2013-08-30 0 21 0.385 0.385 0.410 1,993,985 0.385 0.385 0.410 0.370 0.415 5,149,900 0.3872 4.05%
2013-07-31 0 22 0.370 0.370 0.400 1,268,675 0.370 0.370 0.400 0.365 0.385 3,380,001 0.3753 -5.13%
2013-06-28 0 19 0.390 0.380 0.400 1,911,590 0.390 0.380 0.400 0.370 0.400 4,931,000 0.3877 0.00%
2013-05-31 0 21 0.390 0.390 0.400 2,484,860 0.390 0.390 0.400 0.360 0.400 6,405,000 0.3880 0.00%
2013-04-30 0 20 0.390 0.385 0.400 1,516,385 0.390 0.385 0.400 0.380 0.400 3,902,000 0.3886 2.63%
2013-03-28 0 20 0.380 0.380 0.400 3,698,195 0.380 0.380 0.400 0.365 0.420 9,563,000 0.3867 2.70%
2013-02-28 0 17 0.370 0.365 0.380 1,779,160 0.370 0.365 0.380 0.345 0.435 4,775,000 0.3726 -5.13%
2013-01-31 0 22 0.390 0.380 0.400 6,155,455 0.390 0.380 0.400 0.390 0.470 14,284,000 0.4309 -7.14%
2012-12-31 0 19 0.420 0.420 0.435 5,675,370 0.420 0.420 0.435 0.420 0.530 12,945,000 0.4384 -8.70%
2012-11-30 0 22 0.460 0.430 0.465 11,411,330 0.460 0.430 0.465 0.410 0.540 24,532,000 0.4652 -9.80%
2012-10-31 0 20 0.510 0.500 0.520 33,481,290 0.510 0.500 0.520 0.330 0.650 64,004,000 0.5231 47.83%
2012-09-28 0 20 0.345 0.325 0.345 4,017,843 0.345 0.325 0.345 0.212 0.420 12,709,000 0.3161 56.82%
2012-08-31 0 23 0.220 0.215 0.220 418,749 0.220 0.215 0.220 0.218 0.246 1,861,000 0.2250 -0.90%
2012-07-31 0 21 0.222 0.222 0.245 961,972 0.222 0.222 0.245 0.215 0.255 4,275,000 0.2250 -7.11%
2012-06-29 0 21 0.239 0.233 0.239 2,122,504 0.239 0.233 0.239 0.230 0.300 8,387,792 0.2530 -11.48%
2012-05-31 0 22 0.270 0.270 0.280 2,991,919 0.270 0.270 0.280 0.250 0.500 9,803,350 0.3052 -34.94%
2012-04-30 0 18 0.415 0.390 0.415 3,142,700 0.415 0.390 0.415 0.340 0.500 7,730,000 0.4066 -16.16%
2012-03-30 0 22 0.495 0.470 0.495 13,213,690 0.495 0.470 0.495 0.440 0.700 23,777,000 0.5557 -13.16%
2012-02-29 0 21 0.570 0.570 0.580 15,187,000 0.570 0.570 0.580 0.560 0.930 21,841,000 0.6953 -18.57%
2012-01-31 0 18 0.700 0.690 0.700 1,951,220 0.700 0.690 0.700 0.700 0.930 2,484,000 0.7855 -23.91%
2011-12-30 0 20 0.920 0.890 0.920 4,597,395 0.920 0.890 0.920 0.830 1.280 4,196,726 1.0955 -23.33%
2011-11-30 0 22 1.200 1.170 1.200 6,946,440 1.200 1.170 1.200 1.170 1.360 5,443,000 1.2762 -6.98%
2011-10-31 0 20 1.290 1.230 1.290 5,627,620 1.290 1.230 1.290 1.000 1.350 4,452,000 1.2641 -0.77%
2011-09-30 0 20 1.300 1.230 1.300 34,466,461 1.300 1.230 1.300 1.180 1.600 24,668,001 1.3972 8.33%
2011-08-31 0 23 1.200 1.170 1.200 10,861,145 1.200 1.170 1.200 1.010 1.390 9,053,500 1.1997 -14.29%
2011-07-29 0 20 1.400 1.380 1.400 10,942,800 1.400 1.380 1.400 1.320 1.630 7,203,000 1.5192 -12.50%
2011-06-30 0 21 1.600 1.580 1.600 22,556,990 1.600 1.580 1.600 1.500 1.720 13,851,000 1.6285 -2.44%
2011-05-31 0 20 1.640 1.600 1.640 11,958,170 1.640 1.600 1.640 1.520 1.720 7,291,000 1.6401 -3.53%
2011-04-29 0 18 1.700 1.690 1.700 17,181,330 1.700 1.690 1.700 1.640 1.780 9,931,000 1.7301 -1.73%
2011-03-31 0 23 1.730 1.710 1.730 38,861,250 1.730 1.710 1.730 1.670 1.910 21,236,000 1.8300 -1.70%
2011-02-28 0 18 1.760 1.750 1.760 14,094,760 1.760 1.750 1.760 1.740 2.100 7,288,000 1.9340 -11.56%
2011-01-31 0 21 1.990 1.970 1.990 25,554,600 1.990 1.970 1.990 1.950 2.100 12,700,500 2.0121 0.00%
2010-12-31 0 22 1.990 1.980 1.990 47,806,490 1.990 1.980 1.990 1.800 2.320 23,446,000 2.0390 -7.01%
2010-11-30 0 22 2.140 2.090 2.140 113,616,220 2.140 2.090 2.140 1.450 2.140 68,210,000 1.6657 35.44%
2010-10-29 0 20 1.580 1.560 1.580 27,582,900 1.580 1.560 1.580 1.350 1.660 18,129,000 1.5215 -4.82%
2010-09-30 0 21 1.660 1.630 1.660 49,243,000 1.660 1.630 1.660 1.620 1.820 28,314,000 1.7392 0.00%
2010-08-31 0 22 1.660 1.650 1.660 66,949,256 1.660 1.650 1.660 1.560 1.970 37,401,520 1.7900 -10.75%
2010-07-30 0 21 1.860 1.820 1.860 71,879,010 1.860 1.820 1.860 1.480 2.170 39,899,000 1.8015 14.11%
2010-06-30 0 21 1.630 1.620 1.640 84,979,280 1.630 1.620 1.640 1.600 2.150 46,039,000 1.8458 -22.38%
2010-05-31 0 20 2.100 2.090 2.100 333,594,470 2.100 2.090 2.100 1.890 2.460 151,587,000 2.2007 -4.11%
2010-04-30 0 19 2.190 2.160 2.190 210,702,804 2.190 2.160 2.190 0.980 2.190 139,254,900 1.5131 78.05%
2010-03-31 0 23 1.230 1.210 1.230 76,610,941 1.230 1.210 1.230 0.840 1.280 72,897,195 1.0509 44.71%
2010-02-26 0 18 0.850 0.840 0.850 14,142,430 0.850 0.840 0.850 0.700 0.850 18,452,000 0.7664 2.41%
2010-01-29 4 20 0.830 0.820 0.830 28,214,940 0.830 0.820 0.830 0.700 0.900 35,591,000 0.7928 12.16%
2009-12-31 0 22 0.740 0.730 0.750 15,436,670 0.740 0.730 0.750 0.640 0.800 21,112,000 0.7312 -1.33%
2009-11-30 0 21 0.750 0.730 0.750 10,482,660 0.750 0.730 0.750 0.680 1.000 12,137,000 0.8637 -25.00%
2009-10-30 0 20 1.000 0.960 1.000 5,592,390 1.000 0.960 1.000 0.960 1.160 5,343,000 1.0467 -10.71%
2009-09-30 0 22 1.120 1.090 1.120 16,666,140 1.120 1.090 1.120 0.980 1.270 15,184,000 1.0976 8.74%
2009-08-31 0 21 1.030 1.000 1.030 32,289,412 1.030 1.000 1.030 1.000 1.460 25,300,400 1.2762 -16.94%
2009-07-31 0 22 1.240 1.240 1.250 34,648,280 1.240 1.240 1.250 0.590 1.280 36,960,000 0.9375 82.35%
2009-06-30 0 22 0.680 0.660 0.680 6,086,650 0.680 0.660 0.680 0.650 0.910 7,769,034 0.7835 -17.07%
2009-05-29 0 19 0.820 0.770 0.820 3,180,760 0.820 0.770 0.820 0.710 0.860 3,954,000 0.8044 2.50%
2009-04-30 0 20 0.800 0.750 0.840 3,333,890 0.800 0.750 0.840 0.590 0.800 4,820,000 0.6917 29.03%
2009-03-31 0 22 0.620 0.560 0.620 2,625,980 0.620 0.560 0.620 0.540 0.770 3,976,000 0.6605 -19.48%
2009-02-27 0 20 0.770 0.740 0.780 4,140,940 0.770 0.740 0.780 0.630 0.850 5,582,000 0.7418 0.00%
2009-01-30 0 18 0.770 0.750 0.770 1,924,000 0.770 0.750 0.770 0.710 0.880 2,507,000 0.7675 0.00%
2008-12-31 0 21 0.770 0.750 0.770 5,445,410 0.770 0.750 0.770 0.710 0.900 6,956,000 0.7828 -2.53%
2008-11-28 0 20 0.790 0.750 0.790 3,896,540 0.790 0.750 0.790 0.720 0.950 4,989,000 0.7810 -3.66%
2008-10-31 0 21 0.820 0.750 0.820 4,783,910 0.820 0.750 0.820 0.650 1.090 5,084,000 0.9410 -17.17%
2008-09-30 0 21 0.990 0.970 0.990 4,992,010 0.990 0.970 0.990 0.820 1.340 4,290,000 1.1636 -26.12%
2008-08-29 0 19 1.340 1.300 1.340 8,011,260 1.340 1.300 1.340 0.500 1.590 8,350,000 0.9594 42.55%
2008-07-31 0 22 0.940 0.890 0.940 24,768,280 0.940 0.890 0.940 0.860 1.350 25,459,000 0.9729 -9.62%
2008-06-30 0 20 1.040 1.000 1.040 5,856,310 1.040 1.000 1.040 1.000 1.300 5,518,000 1.0613 -10.34%
2008-05-30 0 20 1.160 1.130 1.160 3,189,490 1.160 1.130 1.160 1.030 1.300 2,860,000 1.1152 -3.33%
2008-04-30 0 21 1.200 1.130 1.200 7,408,920 1.200 1.130 1.200 1.000 1.900 5,695,000 1.3010 -33.70%
2008-03-31 0 19 1.810 1.730 1.810 12,428,800 1.810 1.730 1.810 1.550 2.300 6,312,000 1.9691 -16.20%
2008-02-29 0 19 2.160 2.130 2.170 16,817,360 2.160 2.130 2.170 1.810 2.350 7,956,000 2.1138 0.47%
2008-01-31 0 22 2.150 2.100 2.150 36,419,735 2.150 2.100 2.150 2.100 3.110 13,773,798 2.6441 -12.60%
2007-12-31 0 19 2.460 2.380 2.460 32,111,690 2.460 2.380 2.460 2.400 2.640 12,736,000 2.5213 -0.81%
2007-11-30 4 22 2.480 2.460 2.480 53,764,100 2.480 2.460 2.480 2.450 3.800 18,328,000 2.9334 -29.14%
2007-10-31 6 21 - - - 103,589,860 3.500 - - 2.200 3.500 36,006,000 2.8770 24.56%
2007-09-28 0 19 2.810 2.800 2.810 40,465,460 2.810 2.800 2.810 2.450 3.100 14,918,000 2.7125 10.63%
2007-08-31 0 23 2.540 2.500 2.540 72,750,200 2.540 2.500 2.540 2.450 3.000 27,467,000 2.6486 -13.61%
2007-07-31 0 21 2.940 2.800 2.940 126,986,740 2.940 2.800 2.940 2.600 3.390 43,135,446 2.9439 9.70%
2007-06-29 1 20 2.680 2.680 2.740 85,737,698 2.680 2.680 2.740 2.510 3.500 31,182,200 2.7496 -4.29%
2007-05-31 10 21 - - - 11,863,330 2.800 - - 2.500 2.920 4,217,000 2.8132 -3.11%
2007-04-30 0 18 2.890 2.890 2.900 35,033,120 2.890 2.890 2.900 2.610 3.380 11,795,800 2.9700 -13.21%
2007-03-30 0 22 3.330 3.300 3.330 27,994,810 3.330 3.300 3.330 3.280 3.800 8,153,000 3.4337 -11.90%
2007-02-28 0 18 3.780 3.740 3.780 48,283,630 3.780 3.740 3.780 3.650 4.050 12,378,000 3.9008 -5.26%
2007-01-31 0 22 3.990 3.990 4.020 142,568,410 3.990 3.990 4.020 2.720 4.020 44,937,000 3.1726 47.23%
2006-12-29 0 19 2.710 2.710 2.760 104,726,370 2.710 2.710 2.760 2.200 3.960 36,511,000 2.8684 -31.39%
2006-11-30 0 22 3.950 3.920 3.950 194,294,010 3.950 3.920 3.950 3.430 4.180 53,429,000 3.6365 -0.50%
2006-10-31 4 20 3.970 3.900 3.970 111,402,460 3.970 3.900 3.970 2.880 4.180 30,823,000 3.6143 33.22%
2006-09-29 0 21 2.980 2.940 2.980 66,686,610 2.980 2.940 2.980 2.230 3.060 23,549,050 2.8318 35.45%
2006-08-31 0 23 2.200 2.150 2.200 35,996,200 2.200 2.150 2.200 1.850 2.200 18,805,000 1.9142 13.99%
2006-07-31 0 21 1.930 1.920 1.940 45,043,225 1.930 1.920 1.940 1.740 2.125 23,890,000 1.8854 9.66%
2006-06-30 0 22 1.760 1.720 1.760 81,177,620 1.760 1.720 1.760 1.510 1.760 52,014,950 1.5607 8.64%
2006-05-30 1 20 1.620 1.600 1.620 208,017,403 1.620 1.600 1.620 1.560 1.800 133,854,761 1.5541 -6.36%
2006-04-28 0 17 1.730 1.720 1.730 62,057,888 1.730 1.720 1.730 0.990 1.730 43,200,900 1.4365 74.75%
2006-03-31 0 23 0.990 0.970 1.000 48,252,093 0.990 0.970 1.000 0.570 1.000 61,055,728 0.7903 70.69%
2006-02-28 1 20 0.580 0.560 0.590 7,506,800 0.580 0.560 0.590 0.300 0.620 19,600,000 0.3830 136.73%
2006-01-27 11 19 - - - 663,450 0.245 - - 0.240 0.265 2,630,000 0.2523 -3.92%
2005-12-30 0 20 0.255 - 0.260 1,498,020 0.255 - 0.260 0.235 0.290 5,790,000 0.2587 -8.93%
2005-11-30 0 22 0.280 - 0.280 819,050 0.280 - 0.280 0.215 0.300 2,970,000 0.2758 14.29%
2005-10-31 0 20 0.245 - 0.280 82,100 0.245 - 0.280 0.240 0.300 300,000 0.2737 -18.33%
2005-09-30 0 21 0.300 - 0.305 196,000 0.300 - 0.305 0.300 0.340 630,000 0.3111 -14.29%
2005-08-31 0 23 0.350 - 0.355 363,450 0.350 - 0.355 0.310 0.375 1,080,000 0.3365 1.45%
2005-07-29 0 20 0.345 0.330 0.360 894,850 0.345 0.330 0.360 0.315 0.380 2,550,000 0.3509 -2.82%
2005-06-30 0 22 0.355 0.355 0.370 2,230,710 0.355 0.355 0.370 0.205 0.380 7,490,000 0.2978 12.70%
2005-05-31 4 20 0.315 0.320 0.325 15,387,200 0.315 0.320 0.325 0.310 0.415 39,200,000 0.3925 -25.00%
2005-04-29 0 20 0.420 0.415 0.420 14,570,920 0.420 0.415 0.420 0.240 0.425 40,079,000 0.3636 71.43%
2005-03-31 0 21 0.245 0.240 0.245 1,252,250 0.245 0.240 0.245 0.194 0.245 5,620,000 0.2228 6.52%
2005-02-28 0 17 0.230 0.222 0.236 621,080 0.230 0.222 0.236 0.200 0.240 2,760,000 0.2250 -2.54%
2005-01-31 0 21 0.236 - 0.237 251,760 0.236 - 0.237 0.194 0.239 1,220,000 0.2064 18.59%
2004-12-31 0 22 0.199 - 0.200 243,160 0.199 - 0.200 0.188 0.209 1,220,000 0.1993 -2.45%
2004-11-30 0 22 0.204 - 0.204 336,060 0.204 - 0.204 0.180 0.209 1,780,000 0.1888 10.27%
2004-10-29 0 19 0.185 - 0.190 292,320 0.185 - 0.190 0.150 0.200 1,670,000 0.1750 23.33%
2004-09-30 0 21 0.150 - 0.153 267,210 0.150 - 0.153 0.117 0.150 1,970,000 0.1356 33.93%
2004-08-31 0 22 0.112 0.103 0.112 309,340 0.112 0.103 0.112 0.095 0.115 3,000,000 0.1031 12.00%
2004-07-30 0 21 0.100 0.089 0.108 668,570 0.100 0.089 0.108 0.070 0.100 8,010,000 0.0835 56.25%
2004-06-30 0 21 0.064 - - 38,040 0.064 - - 0.050 0.080 660,000 0.0576 -35.35%
2004-05-31 0 20 0.099 - 0.107 990 0.099 - 0.107 0.099 0.099 10,000 0.0990 -1.00%
2004-04-30 0 19 0.100 - - 30,320 0.100 - - 0.080 0.145 310,000 0.0978 -17.36%
2004-03-31 0 23 0.121 - 0.125 602,420 0.121 - 0.125 0.038 0.105 9,370,000 0.0643 218.42%
2004-02-27 0 20 0.038 0.030 - 21,450 0.038 0.030 - 0.037 0.043 510,000 0.0421 -24.00%
2004-01-30 0 19 0.050 0.050 - 0 0.050 0.050 - - - 0 - 0.00%
2003-12-31 0 21 0.050 - - 17,850 0.050 - - 0.030 0.070 300,000 0.0595 -43.82%
2003-11-28 0 20 0.089 - - 0 0.089 - - - - 0 - -19.09%
2003-10-31 0 22 0.110 - - 497,850 0.110 - - 0.104 0.115 4,670,000 0.1066 4.76%
2003-09-30 0 21 0.105 - 0.105 800,340 0.105 - 0.105 0.105 0.120 6,710,000 0.1193 -4.55%
2003-08-29 0 21 0.110 0.096 - 26,400 0.110 0.096 - 0.110 0.110 240,000 0.1100 -15.38%
2003-07-31 0 22 0.130 - 0.140 46,630 0.130 - 0.140 0.128 0.135 350,000 0.1332 4.00%
2003-06-30 0 20 0.125 - - 7,000 0.125 - - 0.140 0.140 50,000 0.1400 -11.97%
2003-05-30 0 20 0.142 - 0.142 0 0.142 - 0.142 - - 0 - -5.33%
2003-04-30 0 20 0.150 - 0.150 6,080 0.150 - 0.150 0.152 0.152 40,000 0.1520 -3.23%
2003-03-31 0 21 0.155 - 0.155 71,130 0.155 - 0.155 0.150 0.165 450,000 0.1581 3.33%
2003-02-28 0 19 0.150 0.145 0.150 334,390 0.150 0.145 0.150 0.143 0.159 2,220,000 0.1506 0.00%
2003-01-30 0 21 0.150 - - 2,281,510 0.150 - - 0.136 0.174 14,120,000 0.1616 -12.28%
2002-12-31 0 20 0.171 0.160 0.171 1,757,900 0.171 0.160 0.171 0.160 0.190 10,460,000 0.1681 12.50%
2002-11-29 0 11 0.152 0.152 0.159 9,322,690 0.152 0.152 0.159 0.112 0.305 53,600,000 0.1739

Webb-site Database - Powered By Linux Group

Back to top