ZO Future Group: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02309  2002-11-12    
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
2026-05-19 0 12 2.300 2.250 2.270 90,208,262 2.300 2.250 2.270 2.250 2.770 37,374,080 2.4137 -0.43%
2026-04-30 0 19 2.310 2.270 2.310 117,375,426 2.310 2.270 2.310 2.100 2.610 51,075,940 2.2981 0.00%
2026-03-31 0 22 2.310 2.290 2.320 161,237,907 2.310 2.290 2.320 1.920 2.880 68,988,060 2.3372 -2.12%
2026-02-27 0 17 2.360 2.320 2.360 127,311,720 2.360 2.320 2.360 2.130 2.430 56,546,814 2.2514 5.36%
2026-01-30 0 21 2.240 2.200 2.280 124,261,400 2.240 2.200 2.280 2.000 2.540 57,716,544 2.1530 5.16%
2025-12-31 0 21 2.130 2.130 2.150 130,861,409 2.130 2.130 2.150 1.890 2.200 64,626,893 2.0249 12.11%
2025-11-28 0 20 1.900 1.900 1.920 111,291,127 1.900 1.900 1.920 1.740 2.140 58,134,510 1.9144 -9.09%
2025-10-31 0 20 2.090 2.090 2.110 146,054,452 2.090 2.090 2.110 1.890 2.340 68,714,888 2.1255 10.58%
2025-09-30 0 22 1.890 1.890 1.930 153,975,312 1.890 1.890 1.930 1.620 2.010 84,726,268 1.8173 2.16%
2025-08-29 0 21 1.850 1.850 1.950 152,295,273 1.850 1.850 1.950 1.650 2.100 81,671,314 1.8647 -9.76%
2025-07-31 0 22 2.050 2.050 2.080 160,596,621 2.050 2.050 2.080 2.010 2.380 74,506,093 2.1555 -9.69%
2025-06-30 0 21 2.270 2.250 2.360 133,453,952 2.270 2.250 2.360 2.200 2.810 54,860,196 2.4326 -17.15%
2025-05-30 0 20 2.740 2.700 - 142,205,880 2.740 2.700 - 2.340 3.410 49,962,216 2.8463 18.10%
2025-04-30 0 19 2.320 2.310 2.350 117,483,847 2.320 2.310 2.350 2.050 2.680 48,984,910 2.3984 -4.53%
2025-03-31 0 21 2.430 2.400 2.430 142,039,666 2.430 2.400 2.430 2.030 2.800 62,279,314 2.2807 4.74%
2025-02-28 0 20 2.320 2.320 2.490 127,298,838 2.320 2.320 2.490 1.800 2.530 57,849,634 2.2005 -0.43%
2025-01-28 0 19 2.330 2.310 - 115,666,950 2.330 2.310 - 2.000 2.540 51,327,306 2.2535 -1.69%
2024-12-31 0 20 2.370 2.350 2.410 132,038,580 2.370 2.350 2.410 2.300 3.160 49,744,648 2.6543 -17.13%
2024-11-29 0 21 2.860 2.800 2.950 83,685,192 2.860 2.800 2.950 2.150 2.930 34,070,386 2.4562 28.25%
2024-10-31 0 21 2.230 2.160 2.230 111,833,173 2.230 2.160 2.230 1.850 2.620 50,693,252 2.2061 -10.44%
2024-09-30 0 19 2.490 2.440 2.500 122,861,829 2.490 2.440 2.500 1.850 2.660 53,081,672 2.3146 -1.97%
2024-08-30 0 22 2.540 2.470 2.540 145,051,213 2.540 2.470 2.540 2.470 3.130 53,078,102 2.7328 -18.33%
2024-07-31 0 22 3.110 3.040 3.180 173,671,682 3.110 3.040 3.180 2.800 3.620 53,653,618 3.2369 0.65%
2024-06-28 0 19 3.090 3.070 3.150 192,841,770 3.090 3.070 3.150 2.920 3.650 61,045,078 3.1590 2.32%
2024-05-31 0 21 3.020 2.900 3.010 105,954,276 3.020 2.900 3.010 2.780 3.430 33,750,072 3.1394 -5.63%
2024-04-30 0 20 3.200 3.150 3.270 187,305,990 3.200 3.150 3.270 3.080 3.990 53,633,674 3.4923 -12.81%
2024-03-28 0 20 3.670 3.670 3.820 124,636,906 3.670 3.670 3.820 2.250 4.560 33,754,689 3.6924 -9.61%
2024-02-29 0 19 4.060 3.850 4.070 101,651,001 4.060 3.850 4.070 3.200 4.510 25,995,146 3.9104 19.76%
2024-01-31 0 22 3.390 3.360 3.400 118,870,815 3.390 3.360 3.400 2.090 3.390 44,365,680 2.6793 52.70%
2023-12-29 0 19 2.220 2.220 2.270 18,761,868 2.220 2.220 2.270 0.750 2.350 11,663,034 1.6087 196.00%
2023-11-30 0 22 0.750 0.750 1.000 570,562 0.750 0.750 1.000 0.405 0.860 943,788 0.6045 15.38%
2023-10-31 0 20 0.650 - 0.840 75,422 0.650 - 0.840 0.640 0.860 98,890 0.7627 -20.73%
2023-09-29 0 19 0.820 - 0.860 105,400 0.820 - 0.860 0.405 0.870 155,904 0.6761 9.33%
2023-08-31 0 23 0.750 - 0.860 205,958 0.750 - 0.860 0.325 0.870 282,080 0.7301 36.36%
2023-07-31 0 20 0.550 0.520 0.600 69,264 0.550 0.520 0.600 0.520 0.630 122,446 0.5657 -6.78%
2023-06-30 0 21 0.590 0.570 0.590 117,985 0.590 0.570 0.590 0.550 0.730 199,170 0.5924 0.00%
2023-05-31 1 21 0.590 0.530 0.590 128,938 0.590 0.530 0.590 0.590 0.760 192,950 0.6682 -13.24%
2023-04-28 0 17 0.680 0.630 0.680 935,849 0.680 0.630 0.680 0.520 1.050 1,033,493 0.9055 -33.33%
2023-03-31 0 23 1.020 0.870 1.070 2,966,619 1.020 0.870 1.070 0.860 1.180 2,897,832 1.0237 -12.82%
2023-02-28 0 20 1.170 1.170 1.240 2,239,802 1.170 1.170 1.240 0.950 1.625 1,892,644 1.1834 -11.70%
2023-01-31 0 18 0.053 0.050 0.054 1,284,878 1.325 1.250 1.350 0.875 1.450 1,166,699 1.1013 12.77%
2022-12-30 0 20 0.047 0.045 0.048 543,790 1.175 1.125 1.200 1.125 1.500 400,205 1.3588 -21.67%
2022-11-30 0 22 0.060 0.052 0.060 381,014 1.500 1.300 1.500 1.250 1.950 262,142 1.4535 3.45%
2022-10-31 0 20 0.058 0.051 0.068 603,561 1.450 1.275 1.700 1.250 1.875 415,576 1.4523 -7.94%
2022-09-30 0 21 0.063 0.059 0.071 969,365 1.575 1.475 1.775 1.450 2.100 575,772 1.6836 -13.70%
2022-08-31 0 23 0.073 0.064 0.073 861,893 1.825 1.600 1.825 1.525 1.850 517,530 1.6654 8.96%
2022-07-29 0 20 0.067 0.065 0.068 1,397,643 1.675 1.625 1.700 1.625 2.150 780,098 1.7916 -10.67%
2022-06-30 0 21 0.075 0.070 0.075 1,240,332 1.875 1.750 1.875 1.750 2.600 605,888 2.0471 -15.73%
2022-05-31 0 20 0.089 0.090 0.094 3,573,801 2.225 2.250 2.350 2.200 2.850 1,560,150 2.2907 -6.32%
2022-04-29 0 18 0.095 0.095 0.098 9,731,563 2.375 2.375 2.450 2.250 2.750 4,060,865 2.3964 -3.06%
2022-03-31 0 23 0.098 0.091 0.102 2,245,411 2.450 2.275 2.550 2.275 3.325 828,067 2.7116 -21.60%
2022-02-28 0 17 0.125 0.123 0.137 9,154,888 3.125 3.075 3.425 2.425 4.025 2,625,474 3.4869 13.64%
2022-01-31 0 21 0.110 0.097 0.110 2,304,690 2.750 2.425 2.750 2.000 2.750 950,354 2.4251 19.57%
2021-12-31 0 22 0.092 0.092 0.099 1,528,298 2.300 2.300 2.475 2.250 3.200 570,108 2.6807 -18.58%
2021-11-30 0 22 0.113 0.108 0.113 2,819,420 2.825 2.700 2.825 2.650 3.375 948,976 2.9710 -11.72%
2021-10-29 0 18 0.128 0.122 0.132 3,784,559 3.200 3.050 3.300 3.000 3.425 1,165,698 3.2466 -2.29%
2021-09-30 0 21 0.131 0.130 0.134 8,782,079 3.275 3.250 3.350 3.225 4.125 2,383,631 3.6843 -7.75%
2021-08-31 0 22 0.142 0.142 0.146 8,698,646 3.550 3.550 3.650 3.000 4.000 2,536,386 3.4295 -4.05%
2021-07-30 0 21 0.148 0.136 0.148 11,407,038 3.700 3.400 3.700 3.300 4.425 2,875,238 3.9673 -14.45%
2021-06-30 0 21 0.173 0.173 0.177 6,935,344 4.325 4.325 4.425 4.250 4.750 1,553,622 4.4640 -4.42%
2021-05-31 0 20 0.181 0.180 0.190 16,595,573 4.525 4.500 4.750 4.225 5.750 3,443,606 4.8192 -21.30%
2021-04-30 0 19 0.230 0.229 0.233 39,304,945 5.750 5.725 5.825 4.650 6.050 7,183,810 5.4713 16.75%
2021-03-31 0 23 0.197 0.195 0.204 106,165,681 4.925 4.875 5.100 4.275 7.000 18,687,562 5.6811 -25.66%
2021-02-26 0 18 0.265 0.260 0.265 150,931,655 6.625 6.500 6.625 3.625 6.750 33,098,125 4.5601 74.34%
2021-01-29 0 20 0.152 0.151 0.152 37,150,940 3.800 3.775 3.800 3.450 4.125 9,847,623 3.7726 0.66%
2020-12-31 0 22 0.151 0.150 0.151 17,464,208 3.775 3.750 3.775 3.750 4.500 4,293,214 4.0679 -6.79%
2020-11-30 0 21 0.162 0.162 0.170 7,419,769 4.050 4.050 4.250 3.000 4.500 1,921,090 3.8623 14.89%
2020-10-30 0 18 0.141 0.141 0.145 4,022,139 3.525 3.525 3.625 3.525 4.275 1,013,664 3.9679 -19.43%
2020-09-30 0 22 0.175 0.168 0.176 9,924,713 4.375 4.200 4.400 3.725 5.075 2,222,586 4.4654 2.94%
2020-08-31 0 21 0.170 0.170 0.172 31,119,869 4.250 4.250 4.300 3.250 5.200 7,067,890 4.4030 30.77%
2020-07-31 0 22 0.130 0.129 0.130 12,906,265 3.250 3.225 3.250 2.425 3.275 4,479,218 2.8814 14.04%
2020-06-30 0 21 0.114 0.114 0.115 9,335,198 2.850 2.850 2.875 2.750 3.650 2,912,096 3.2057 -18.57%
2020-05-29 0 20 0.140 0.137 0.140 16,115,182 3.500 3.425 3.500 3.300 3.950 4,447,818 3.6232 3.70%
2020-04-29 0 19 0.135 0.134 0.135 3,893,965 3.375 3.350 3.375 2.800 3.375 1,214,802 3.2054 3.85%
2020-03-31 0 22 0.130 0.125 0.132 10,936,061 3.250 3.125 3.300 2.525 4.075 3,364,755 3.2502 -18.75%
2020-02-28 0 20 0.160 0.158 0.160 5,870,406 4.000 3.950 4.000 3.500 4.375 1,487,494 3.9465 5.26%
2020-01-31 0 20 0.152 0.150 0.154 5,287,377 3.800 3.750 3.850 3.750 4.250 1,316,583 4.0160 -6.75%
2019-12-31 0 20 0.163 0.156 0.164 11,452,090 4.075 3.900 4.100 3.975 4.625 2,624,550 4.3634 -9.94%
2019-11-29 0 21 0.181 0.170 0.181 39,112,122 4.525 4.250 4.525 2.250 5.025 8,345,452 4.6866 -1.63%
2019-10-31 0 21 0.184 0.184 0.187 34,440,902 4.600 4.600 4.675 3.850 5.250 7,387,510 4.6620 -5.64%
2019-09-30 0 21 0.195 0.195 0.196 72,141,422 4.875 4.875 4.900 2.300 5.075 19,817,339 3.6403 107.45%
2019-08-30 0 22 0.094 0.094 0.095 26,188,121 2.350 2.350 2.375 1.675 2.900 11,978,173 2.1863 25.33%
2019-07-31 0 22 0.075 0.074 0.075 47,744,176 1.875 1.850 1.875 1.150 2.050 32,493,439 1.4693 59.57%
2019-06-28 0 19 0.047 0.046 0.048 3,181,135 1.175 1.150 1.200 1.075 1.300 2,631,934 1.2087 0.00%
2019-05-31 0 21 0.047 0.046 0.047 2,364,321 1.175 1.150 1.175 0.900 1.200 2,344,616 1.0084 9.30%
2019-04-30 0 19 0.043 0.042 0.044 12,490,405 1.075 1.050 1.100 0.875 1.575 10,734,305 1.1636 -20.37%
2019-03-29 0 21 0.054 0.054 0.056 4,741,174 1.350 1.350 1.400 1.350 1.886 3,025,770 1.5669 -31.68%
2019-02-28 0 17 0.088 0.088 0.090 470,702 1.976 1.976 2.021 1.886 2.200 227,709 2.0671 -6.38%
2019-01-31 0 22 0.094 0.090 0.094 1,192,903 2.111 2.021 2.111 1.796 2.223 622,035 1.9177 5.62%
2018-12-31 0 19 0.089 0.083 0.090 882,689 1.998 1.864 2.021 1.976 2.537 391,445 2.2549 -16.04%
2018-11-30 0 22 0.106 0.104 0.109 2,326,011 2.380 2.335 2.447 1.729 2.447 1,096,970 2.1204 32.50%
2018-10-31 0 21 0.080 0.078 0.080 2,580,283 1.796 1.751 1.796 1.684 2.290 1,367,656 1.8866 -14.89%
2018-09-28 0 19 0.094 0.094 0.096 1,121,899 2.111 2.111 2.156 2.066 2.515 511,469 2.1935 -6.00%
2018-08-31 0 23 0.100 0.100 0.105 2,291,923 2.245 2.245 2.358 2.200 2.874 937,540 2.4446 -13.79%
2018-07-31 0 21 0.116 0.116 0.117 1,766,199 2.605 2.605 2.627 2.447 2.986 645,081 2.7380 -7.94%
2018-06-29 0 20 0.126 0.126 0.131 5,971,673 2.829 2.829 2.941 2.694 3.323 2,001,467 2.9836 -3.08%
2018-05-31 0 21 0.130 0.128 0.131 4,866,809 2.919 2.874 2.941 2.694 3.256 1,667,963 2.9178 0.00%
2018-04-30 0 19 0.130 0.127 0.130 3,293,108 2.919 2.852 2.919 2.852 3.323 1,080,891 3.0467 -3.70%
2018-03-29 0 21 0.135 0.135 0.140 4,038,995 3.031 3.031 3.144 2.874 3.548 1,220,039 3.3105 -11.76%
2018-02-28 0 18 0.153 0.153 0.156 13,195,754 3.435 3.435 3.503 3.346 3.884 3,678,173 3.5876 -9.47%
2018-01-31 0 22 0.169 0.169 0.172 12,185,988 3.795 3.795 3.862 3.795 4.087 3,112,426 3.9153 -5.06%
2017-12-29 0 19 0.178 0.178 0.179 16,121,256 3.997 3.997 4.019 3.660 4.289 4,089,310 3.9423 -3.78%
2017-11-30 0 22 0.185 0.183 0.185 51,744,761 4.154 4.109 4.154 3.772 4.850 11,962,989 4.3254 8.19%
2017-10-31 0 20 0.171 0.171 0.174 18,442,650 3.840 3.840 3.907 3.682 4.311 4,635,839 3.9783 -0.58%
2017-09-29 0 21 0.172 0.171 0.172 114,680,060 3.862 3.840 3.862 3.638 5.501 24,776,507 4.6286 -16.50%
2017-08-31 0 22 0.206 0.206 0.207 62,157,771 4.625 4.625 4.648 2.852 4.625 17,389,138 3.5745 36.42%
2017-07-31 0 21 0.151 0.150 0.152 237,024,644 3.391 3.368 3.413 2.964 4.311 67,758,416 3.4981 -15.17%
2017-06-30 0 22 0.178 0.176 0.178 169,602,403 3.997 3.952 3.997 3.884 4.738 39,565,871 4.2866 -8.25%
2017-05-31 0 20 0.194 0.192 0.194 202,550,323 4.356 4.311 4.356 3.952 5.007 45,531,410 4.4486 7.18%
2017-04-28 0 17 0.181 0.179 0.181 184,481,580 4.064 4.019 4.064 3.638 5.187 39,437,567 4.6778 -15.42%
2017-03-31 0 23 0.214 0.212 0.214 299,557,382 4.805 4.760 4.805 4.423 12.13 50,605,318 5.9195 -49.05%
2017-02-28 0 20 0.420 0.410 0.420 29,590,927 9.431 9.206 9.431 9.206 11.45 2,801,293 10.563 -10.64%
2017-01-27 0 19 0.470 0.460 0.470 12,344,149 10.55 10.33 10.55 10.10 11.23 1,150,135 10.733 -1.05%
2016-12-30 0 20 0.475 0.475 0.485 16,126,734 10.67 10.67 10.89 9.880 12.57 1,420,904 11.350 -8.65%
2016-11-30 0 22 0.520 0.500 0.520 48,781,417 11.68 11.23 11.68 9.206 15.94 3,467,810 14.067 -21.21%
2016-10-31 9 19 0.660 0.650 0.660 453,792,003 14.82 14.59 14.82 9.767 19.76 30,885,901 14.693 -28.26%
2016-09-30 21 21 - - - 0 20.66 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 20.66 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 20.66 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 20.66 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 20.66 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 20.66 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 20.66 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 20.66 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 20.66 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 20.66 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 20.66 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 20.66 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 20.66 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 20.66 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 20.66 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 20.66 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 20.66 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 20.66 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 20.66 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 20.66 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 20.66 - - - - 0 - 0.00%
2014-12-31 18 21 - - - 47,038,354 20.66 - - 20.04 25.90 2,036,608 23.096 -9.46%
2014-11-28 0 20 0.074 0.073 0.074 179,335,409 22.82 22.51 22.82 14.49 23.74 9,468,058 18.941 48.00%
2014-10-31 0 21 0.050 0.049 0.050 126,190,016 15.42 15.11 15.42 11.72 20.35 7,558,645 16.695 -20.63%
2014-09-30 0 21 0.063 0.063 0.064 101,430,682 19.42 19.42 19.73 18.81 29.91 4,268,588 23.762 -34.37%
2014-08-29 0 21 0.096 0.096 0.097 216,662,475 29.60 29.60 29.91 25.28 34.84 7,442,707 29.111 -11.11%
2014-07-31 0 22 0.108 0.108 0.110 89,195,874 33.30 33.30 33.92 32.99 42.86 2,361,576 37.770 -9.24%
2014-06-30 0 20 0.119 0.119 0.120 60,040,580 36.69 36.69 37.00 36.38 44.09 1,480,451 40.556 -11.19%
2014-05-30 1 20 0.134 0.134 0.135 138,137,386 41.31 41.31 41.62 37.00 53.96 3,017,065 45.785 1.52%
2014-04-30 0 20 0.132 0.130 0.132 238,499,250 40.70 40.08 40.70 35.15 55.50 4,979,159 47.900 12.82%
2014-03-31 0 21 0.117 0.117 0.118 575,581,329 36.07 36.07 36.38 33.30 69.99 10,242,245 56.197 -44.81%
2014-02-28 3 19 0.212 0.212 0.214 2,526,257,993 65.36 65.36 65.98 27.75 121.8 37,182,769 67.942 37.66%
2014-01-30 21 21 - - - 0 47.48 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 47.48 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 47.48 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 47.48 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 47.48 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 47.48 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 47.48 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2013-03-28 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2013-02-28 17 17 - - - 0 47.48 - - - - 0 - 0.00%
2013-01-31 22 22 - - - 0 47.48 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 47.48 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 47.48 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2012-09-28 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2012-08-31 23 23 - - - 0 47.48 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 47.48 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 47.48 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 47.48 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 47.48 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 47.48 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 47.48 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 47.48 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 47.48 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 47.48 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 47.48 - - - - 0 - 0.00%
2011-06-30 1 21 - - - 235,338,554 47.48 - - 45.01 54.88 4,811,100 48.916 -12.99%
2011-05-31 0 20 0.177 0.175 0.177 351,791,918 54.57 53.96 54.57 50.87 69.06 5,639,215 62.383 -15.31%
2011-04-29 0 18 0.209 0.208 0.210 227,799,936 64.44 64.13 64.75 61.97 67.21 3,489,056 65.290 -1.42%
2011-03-31 0 23 0.212 0.211 0.212 308,483,264 65.36 65.06 65.36 62.28 78.62 4,555,341 67.719 -16.86%
2011-02-28 0 18 0.255 0.250 0.255 615,414,564 78.62 77.08 78.62 70.91 86.33 7,989,342 77.029 10.39%
2011-01-31 11 21 0.231 0.231 0.232 219,621,466 71.22 71.22 71.53 60.12 77.08 3,133,386 70.091 16.67%
2010-12-31 0 22 0.198 0.198 0.200 145,207,666 61.05 61.05 61.66 56.42 62.59 2,411,823 60.207 -1.00%
2010-11-30 0 22 0.200 0.199 0.201 234,559,854 61.66 61.36 61.97 57.66 67.21 3,740,016 62.716 -1.48%
2010-10-29 0 20 0.203 0.202 0.203 910,006,321 62.59 62.28 62.59 55.81 134.1 9,670,664 94.100 -27.50%
2010-09-30 0 21 0.280 0.275 0.280 579,551,184 86.33 84.79 86.33 64.75 104.8 6,124,413 94.630 29.63%
2010-08-31 0 22 0.216 0.215 0.216 91,904,900 66.60 66.29 66.60 65.06 87.87 1,190,807 77.179 -15.29%
2010-07-30 0 21 0.255 0.250 0.255 21,564,054 78.62 77.08 78.62 72.46 80.16 284,919 75.685 0.00%
2010-06-30 0 21 0.255 0.248 0.255 65,308,766 78.62 76.46 78.62 74.31 90.95 800,637 81.571 -5.56%
2010-05-31 10 20 0.270 0.270 0.275 58,478,216 83.25 83.25 84.79 70.91 115.6 694,993 84.142 -20.59%
2010-04-30 1 19 0.340 0.335 0.340 57,309,120 104.8 103.3 104.8 98.66 117.2 542,223 105.69 -2.86%
2010-03-31 0 23 0.350 0.345 0.350 48,806,630 107.9 106.4 107.9 92.50 118.7 444,779 109.73 -5.41%
2010-02-26 0 18 0.370 0.365 0.370 86,991,920 114.1 112.5 114.1 109.5 135.7 707,357 122.98 -11.90%
2010-01-29 1 20 0.420 0.410 0.420 388,472,346 129.5 126.4 129.5 115.6 163.4 2,784,685 139.50 7.69%
2009-12-31 0 22 0.390 0.385 0.390 392,252,592 120.2 118.7 120.2 111.0 140.3 3,132,112 125.24 6.85%
2009-11-30 7 21 0.365 0.360 0.365 135,610,250 112.5 111.0 112.5 104.8 128.0 1,145,759 118.36 -5.19%
2009-10-30 0 20 0.385 0.385 0.390 467,292,546 118.7 118.7 120.2 111.0 146.5 3,664,272 127.53 4.05%
2009-09-30 0 22 0.370 0.370 0.375 379,408,950 114.1 114.1 115.6 111.0 132.6 3,125,699 121.38 -1.33%
2009-08-31 1 21 0.375 0.375 0.380 571,933,786 115.6 115.6 117.2 107.9 152.6 4,319,541 132.41 -15.73%
2009-07-31 0 22 0.445 0.440 0.445 962,478,460 137.2 135.7 137.2 117.2 169.6 6,931,511 138.86 -17.59%
2009-06-30 2 22 0.540 0.530 0.540 775,821,866 166.5 163.4 166.5 76.77 178.8 5,773,130 134.38 111.76%
2009-05-29 0 19 0.255 0.255 0.260 297,335,468 78.62 78.62 80.16 32.68 95.58 5,615,168 52.952 177.17%
2009-04-30 0 20 0.092 0.091 0.092 154,329,328 28.37 28.06 28.37 18.81 43.16 5,368,042 28.750 35.29%
2009-03-31 0 22 0.068 0.065 0.068 14,628,928 20.97 20.04 20.97 18.19 30.83 671,084 21.799 6.25%
2009-02-27 0 20 0.064 0.063 0.068 7,432,026 19.73 19.42 20.97 16.65 28.67 371,277 20.017 -37.25%
2009-01-30 0 18 0.102 0.088 0.102 3,000,546 31.45 27.13 31.45 20.35 32.99 115,915 25.886 22.89%
2008-12-31 0 21 0.083 0.064 0.085 3,615,164 25.59 19.73 26.21 18.19 33.30 156,253 23.137 29.69%
2008-11-28 0 20 0.064 0.052 0.064 2,566,586 19.73 16.03 19.73 12.33 19.73 154,182 16.646 25.49%
2008-10-31 0 21 0.051 0.047 0.051 1,736,782 15.72 14.49 15.72 12.33 28.98 109,756 15.824 -42.70%
2008-09-30 0 21 0.089 0.065 0.089 3,911,056 27.44 20.04 27.44 14.80 33.92 185,593 21.073 -11.00%
2008-08-29 0 19 0.100 0.097 0.100 8,333,142 30.83 29.91 30.83 29.91 49.64 207,687 40.124 -35.48%
2008-07-31 0 22 0.155 0.152 0.158 19,934,174 47.79 46.86 48.71 47.79 100.2 309,766 64.352 -45.61%
2008-06-30 0 20 0.285 0.250 0.285 64,240,030 87.87 77.08 87.87 83.25 124.9 624,177 102.92 -13.64%
2008-05-30 10 20 0.330 0.320 0.330 30,162,950 101.7 98.66 101.7 80.16 123.3 306,799 98.315 22.22%
2008-04-30 1 21 0.270 0.260 0.270 33,843,340 83.25 80.16 83.25 61.97 89.41 425,130 79.607 -3.57%
2008-03-31 0 19 0.280 0.248 0.280 27,257,002 86.33 76.46 86.33 70.91 111.0 311,145 87.602 -15.15%
2008-02-29 2 19 0.330 0.330 0.335 49,657,210 101.7 101.7 103.3 46.25 144.9 549,191 90.419 51.38%
2008-01-31 0 22 0.218 0.202 0.250 9,872,010 67.21 62.28 77.08 55.50 129.5 135,496 72.858 -30.79%
2007-12-31 0 19 0.315 0.315 0.340 9,967,910 97.12 97.12 104.8 86.33 163.4 80,167 124.34 -40.57%
2007-11-30 0 22 0.530 0.520 0.530 137,711,000 163.4 160.3 163.4 146.5 308.3 638,643 215.63 -41.76%
2007-10-31 2 21 - - - 110,308,580 280.6 - - 262.1 339.2 373,191 295.58 5.81%
2007-09-28 0 19 0.860 0.860 0.890 60,853,199 265.2 265.2 274.4 246.7 416.2 180,495 337.15 -32.81%
2007-08-31 2 23 1.280 1.280 1.310 167,807,862 394.6 394.6 403.9 262.1 555.0 434,432 386.27 -28.89%
2007-07-31 8 21 - - - 486,502,022 555.0 - - 425.5 632.1 913,791 532.40 9.09%
2007-06-29 5 20 - - - 254,621,629 508.7 - - 144.9 511.8 835,870 304.62 223.53%
2007-05-31 0 21 0.510 0.500 0.510 70,578,923 157.2 154.2 157.2 94.40 169.6 558,563 126.36 64.38%
2007-04-30 8 18 0.380 0.375 0.380 27,033,300 95.66 94.40 95.66 70.49 105.7 299,302 90.321 26.67%
2007-03-30 0 22 0.300 0.295 0.330 15,645,981 75.52 74.26 83.07 54.12 100.7 203,247 76.980 15.38%
2007-02-28 1 18 0.260 0.255 0.265 14,139,568 65.45 64.19 66.71 25.43 78.04 235,333 60.083 132.14%
2007-01-31 0 22 0.112 0.100 - 1,182,538 28.19 25.17 - 17.87 28.19 54,382 21.745 24.44%
2006-12-29 0 19 0.090 0.066 0.095 2,054,140 22.66 16.61 23.91 19.64 24.17 91,071 22.555 15.38%
2006-11-30 0 22 0.078 0.074 0.080 513,152 19.64 18.63 20.14 15.36 22.15 28,419 18.057 -2.50%
2006-10-31 0 20 0.080 0.071 0.090 927,544 20.14 17.87 22.66 15.10 22.66 51,888 17.876 -9.09%
2006-09-29 0 21 0.088 0.088 0.095 1,336,546 22.15 22.15 23.91 17.87 25.68 61,903 21.591 17.33%
2006-08-31 0 23 0.075 0.071 0.075 2,988,541 18.88 17.87 18.88 14.60 23.91 168,004 17.789 -30.56%
2006-07-31 0 21 0.108 0.084 0.108 984,860 27.19 21.15 27.19 20.14 31.47 37,968 25.939 13.68%
2006-06-30 0 22 0.095 0.086 0.095 2,916,452 23.91 21.65 23.91 15.10 33.73 146,669 19.885 58.33%
2006-05-30 0 20 0.060 0.056 0.066 1,448,834 15.10 14.10 16.61 12.34 19.89 94,051 15.405 -50.82%
2006-04-28 0 17 0.122 - 0.170 284,380 30.71 - 42.80 27.69 32.73 9,494 29.953 -6.15%
2006-03-31 0 23 0.130 - 0.135 558,800 32.73 - 33.98 32.73 35.24 16,644 33.573 -5.11%
2006-02-28 0 20 0.137 - 0.145 24,160 34.49 - 36.50 34.49 37.26 675 35.776 -7.43%
2006-01-27 0 19 0.148 - 0.185 8,600 37.26 - 46.57 35.24 40.28 238 36.082 -7.50%
2005-12-30 0 20 0.160 - 0.180 170,048 40.28 - 45.31 37.76 50.35 4,115 41.320 -27.27%
2005-11-30 0 22 0.220 0.180 0.225 42,820 55.38 45.31 56.64 55.38 56.64 757 56.535 -4.35%
2005-10-31 0 20 0.230 - 0.230 621,722 57.90 - 57.90 55.38 60.42 10,694 58.139 4.55%
2005-09-30 0 21 0.220 0.201 0.238 322,810 55.38 50.60 59.91 52.86 61.68 5,800 55.660 4.76%
2005-08-31 0 23 0.210 0.170 - 2,168,580 52.86 42.80 - 47.58 52.86 41,999 51.634 2.44%
2005-07-29 0 20 0.205 0.180 0.205 374,564 51.61 45.31 51.61 50.35 62.93 6,626 56.530 -19.61%
2005-06-30 0 22 0.255 - 0.255 500,948 64.19 - 64.19 59.16 83.07 7,826 64.014 -22.73%
2005-05-31 0 20 0.330 0.280 0.330 1,751,070 83.07 70.49 83.07 65.45 88.11 24,422 71.699 10.00%
2005-04-29 0 20 0.300 0.285 0.310 505,640 75.52 71.74 78.04 71.74 103.2 6,419 78.767 -25.00%
2005-03-31 0 21 0.400 0.400 0.405 1,675,227 100.7 100.7 102.0 93.14 112.0 15,664 106.95 -10.11%
2005-02-28 0 17 0.445 0.425 0.445 960,820 112.0 107.0 112.0 98.18 118.3 8,946 107.40 -1.11%
2005-01-31 0 21 0.450 - 0.450 2,196,830 113.3 - 113.3 102.0 120.8 19,608 112.04 -4.26%
2004-12-31 0 22 0.470 0.430 0.470 3,875,030 118.3 108.2 118.3 105.7 216.5 28,728 134.88 -41.25%
2004-11-30 0 22 0.800 - 0.800 1,553,126 201.4 - 201.4 153.6 214.0 7,712 201.40 1.27%
2004-10-29 0 19 0.790 - 0.800 1,153,360 198.9 - 201.4 178.7 259.3 5,196 221.97 -23.30%
2004-09-30 0 21 1.030 - 1.030 3,924,600 259.3 - 259.3 236.6 259.3 15,810 248.23 15.73%
2004-08-31 0 22 0.890 - 0.950 6,837,812 224.0 - 239.1 224.0 254.3 28,922 236.42 -11.88%
2004-07-30 0 21 1.010 - 1.010 1,383,160 254.3 - 254.3 249.2 276.9 5,257 263.12 -3.81%
2004-06-30 0 21 1.050 - 1.090 4,389,218 264.3 - 274.4 231.6 327.3 15,259 287.64 -27.59%
2004-05-31 0 20 1.450 - 1.450 1,356,805 365.0 - 365.0 344.9 390.2 3,588 378.11 -7.64%
2004-04-30 0 19 1.570 - 1.570 3,393,019 395.2 - 395.2 395.2 460.7 8,210 413.30 -14.67%
2004-03-31 0 23 1.840 - 1.840 15,228,350 463.2 - 463.2 429.5 486.2 32,065 474.92 5.52%
2004-02-27 0 20 2.325 - 2.700 10,516,150 439.0 - 509.8 391.8 490.9 23,654 444.58 5.68%
2004-01-30 0 19 2.200 2.100 2.300 14,421,760 415.4 396.5 434.2 368.2 415.4 37,468 384.91 6.02%
2003-12-31 0 21 2.075 2.075 2.100 4,177,000 391.8 391.8 396.5 370.1 453.1 10,244 407.77 -7.78%
2003-11-28 0 20 2.250 2.175 2.300 17,108,650 424.8 410.6 434.2 415.4 528.6 38,305 446.65 -7.22%
2003-10-31 0 22 2.425 2.300 2.450 14,092,080 457.8 434.2 462.6 336.1 528.6 34,152 412.63 15.48%
2003-09-30 0 21 2.100 2.000 2.100 6,861,820 396.5 377.6 396.5 349.3 405.9 18,506 370.79 12.90%
2003-08-29 0 21 1.860 1.800 1.900 6,356,440 351.2 339.8 358.7 321.0 377.6 17,955 354.02 -7.00%
2003-07-31 0 22 2.000 - 2.000 7,340,820 377.6 - 377.6 339.8 519.2 19,682 372.97 -20.00%
2003-06-30 0 20 2.500 2.250 2.500 11,326,700 472.0 424.8 472.0 443.7 566.4 21,334 530.91 -4.76%
2003-05-30 0 20 2.625 2.575 2.625 15,093,325 495.6 486.2 495.6 190.7 495.6 44,618 338.28 154.85%
2003-04-30 0 20 1.030 - 1.030 1,686,800 194.5 - 194.5 192.6 198.2 8,602 196.10 0.98%
2003-03-31 0 21 1.020 - - 554,520 192.6 - - 200.1 226.6 2,574 215.42 -7.27%
2003-02-28 0 19 1.100 - 1.100 450,560 207.7 - 207.7 217.1 226.6 1,992 226.24 -7.17%
2003-01-30 0 21 1.200 1.150 - 2,997,140 223.7 214.4 - 193.9 249.8 13,645 219.65 -11.11%
2002-12-31 0 20 1.350 - 1.370 4,492,300 251.7 - 255.4 184.6 253.6 21,336 210.55 33.66%
2002-11-29 0 14 1.010 1.000 1.060 21,260,220 188.3 186.4 197.6 186.4 197.6 112,850 188.39

Webb-site Database - Powered By Linux Group

Back to top