Du Du Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08250  2004-06-18    
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
2026-05-11 0 6 0.146 0.143 0.152 83,379 0.146 0.143 0.152 0.141 0.150 564,300 0.1478 -2.01%
2026-04-30 0 19 0.149 0.143 0.149 203,355 0.149 0.143 0.149 0.135 0.150 1,441,200 0.1411 4.93%
2026-03-31 0 22 0.142 0.136 0.143 178,364 0.142 0.136 0.143 0.135 0.160 1,260,200 0.1415 1.43%
2026-02-27 0 17 0.140 0.138 0.145 386,778 0.140 0.138 0.145 0.130 0.155 2,720,940 0.1421 -7.28%
2026-01-30 0 21 0.151 0.150 0.153 504,956 0.151 0.150 0.153 0.130 0.159 3,372,000 0.1497 11.03%
2025-12-31 0 21 0.136 0.136 0.148 172,888 0.136 0.136 0.148 0.136 0.162 1,214,390 0.1424 -9.33%
2025-11-28 0 19 0.150 0.141 0.154 148,044 0.150 0.141 0.154 0.139 0.164 986,500 0.1501 -9.09%
2025-10-31 0 20 0.165 0.138 0.166 3,665,629 0.165 0.138 0.166 0.139 0.178 22,167,280 0.1654 -1.20%
2025-09-30 0 22 0.167 0.127 0.167 178,125 0.167 0.127 0.167 0.142 0.177 1,093,010 0.1630 11.33%
2025-08-29 0 21 0.150 0.140 0.150 122,341 0.150 0.140 0.150 0.140 0.165 825,000 0.1483 -5.06%
2025-07-31 0 22 0.158 0.134 0.159 161,371 0.158 0.134 0.159 0.132 0.160 1,067,400 0.1512 17.04%
2025-06-30 0 21 0.135 0.131 0.135 63,516 0.135 0.131 0.135 0.130 0.140 477,300 0.1331 0.00%
2025-05-30 0 20 0.135 0.131 0.135 106,231 0.135 0.131 0.135 0.133 0.159 749,240 0.1418 -6.90%
2025-04-30 0 19 0.145 0.142 0.152 197,451 0.145 0.142 0.152 0.135 0.164 1,309,800 0.1507 -4.61%
2025-03-31 0 21 0.152 0.131 0.152 212,373 0.152 0.131 0.152 0.128 0.176 1,419,300 0.1496 -11.63%
2025-02-28 0 20 0.172 0.149 0.172 147,701 0.172 0.149 0.172 0.140 0.172 983,460 0.1502 14.67%
2025-01-28 0 19 0.150 0.139 0.168 58,599 0.150 0.139 0.168 0.138 0.167 401,140 0.1461 -2.60%
2024-12-31 0 20 0.154 0.140 0.156 129,308 0.154 0.140 0.156 0.145 0.175 829,120 0.1560 -11.49%
2024-11-29 0 21 0.174 0.165 0.174 79,085 0.174 0.165 0.174 0.156 0.179 480,000 0.1648 4.19%
2024-10-31 0 21 0.167 0.155 0.167 546,819 0.167 0.155 0.167 0.143 0.185 3,414,840 0.1601 -9.73%
2024-09-30 0 19 0.185 0.162 0.186 107,304 0.185 0.162 0.186 0.152 0.195 654,690 0.1639 12.80%
2024-08-30 0 22 0.164 0.163 0.171 166,392 0.164 0.163 0.171 0.160 0.195 996,001 0.1671 1.23%
2024-07-31 0 22 0.162 0.162 0.179 86,075 0.162 0.162 0.179 0.150 0.193 480,003 0.1793 -11.96%
2024-06-28 0 19 0.184 0.180 0.185 93,000 0.184 0.180 0.185 0.178 0.200 506,580 0.1836 -7.07%
2024-05-31 0 21 0.198 0.185 0.199 2,057,573 0.198 0.185 0.199 0.182 0.221 10,370,300 0.1984 -5.71%
2024-04-30 0 20 0.210 0.186 0.210 99,493 0.210 0.186 0.210 0.181 0.223 514,000 0.1936 3.96%
2024-03-28 0 20 0.202 0.175 0.206 239,502 0.202 0.175 0.206 0.170 0.228 1,289,600 0.1857 12.22%
2024-02-29 0 19 0.180 0.169 0.180 51,903 0.180 0.169 0.180 0.153 0.200 308,000 0.1685 9.76%
2024-01-31 0 22 0.164 0.161 0.180 160,573 0.164 0.161 0.180 0.163 0.197 915,570 0.1754 -15.03%
2023-12-29 0 19 0.193 0.180 0.193 58,456 0.193 0.180 0.193 0.168 0.211 306,500 0.1907 5.46%
2023-11-30 0 22 0.183 0.183 0.195 73,559 0.183 0.183 0.195 0.177 0.222 382,280 0.1924 -7.58%
2023-10-31 0 20 0.198 0.177 0.207 746,221 0.198 0.177 0.207 0.157 0.230 3,466,950 0.2152 -11.21%
2023-09-29 0 19 0.223 0.188 0.223 177,695 0.223 0.188 0.223 0.181 0.247 840,170 0.2115 11.50%
2023-08-31 0 23 0.200 0.200 0.207 563,011 0.200 0.200 0.207 0.140 0.208 3,078,500 0.1829 21.21%
2023-07-31 0 20 0.165 0.125 0.165 185,589 0.165 0.125 0.165 0.113 0.167 1,341,110 0.1384 14.58%
2023-06-30 0 21 0.144 0.138 0.146 224,284 0.144 0.138 0.146 0.131 0.170 1,524,380 0.1471 -3.36%
2023-05-31 0 21 0.149 0.136 0.159 335,654 0.149 0.136 0.159 0.133 0.197 2,172,520 0.1545 -23.20%
2023-04-28 0 17 0.194 0.177 0.194 989,369 0.194 0.177 0.194 0.180 0.240 4,872,440 0.2031 -11.82%
2023-03-31 0 23 0.011 0.011 0.012 2,217,460 0.220 0.220 0.240 0.200 0.320 9,076,140 0.2443 -31.25%
2023-02-28 0 20 0.016 0.015 0.016 820,704 0.320 0.300 0.320 0.280 0.340 2,689,500 0.3052 0.00%
2023-01-31 0 18 0.016 0.015 0.016 815,172 0.320 0.300 0.320 0.280 0.400 2,594,360 0.3142 6.67%
2022-12-30 0 20 0.015 0.014 0.015 659,935 0.300 0.280 0.300 0.280 0.320 2,196,660 0.3004 -6.25%
2022-11-30 0 22 0.016 0.015 0.016 334,284 0.320 0.300 0.320 0.260 0.340 1,143,200 0.2924 6.67%
2022-10-31 0 20 0.015 0.013 0.015 317,850 0.300 0.260 0.300 0.260 0.320 1,128,200 0.2817 -6.25%
2022-09-30 0 21 0.016 0.015 0.016 547,529 0.320 0.300 0.320 0.300 0.340 1,738,040 0.3150 -5.88%
2022-08-31 0 23 0.017 0.017 0.018 1,009,612 0.340 0.340 0.360 0.280 0.380 3,053,000 0.3307 6.25%
2022-07-29 0 20 0.016 0.015 0.016 1,444,639 0.320 0.300 0.320 0.280 0.360 4,533,280 0.3187 -11.11%
2022-06-30 0 21 0.018 0.017 0.018 20,874,660 0.360 0.340 0.360 0.260 0.620 50,611,000 0.4125 28.57%
2022-05-31 0 20 0.014 0.013 0.015 5,838,960 0.280 0.260 0.300 0.260 0.340 21,865,000 0.2670 -12.50%
2022-04-29 0 18 0.016 0.016 0.017 19,753,906 0.320 0.320 0.340 0.280 0.460 56,071,650 0.3523 -11.11%
2022-03-31 0 23 0.018 0.018 0.019 10,791,168 0.360 0.360 0.380 0.280 0.480 32,389,320 0.3332 -18.18%
2022-02-28 0 17 0.022 0.021 0.024 125,120 0.440 0.420 0.480 0.420 0.480 273,000 0.4583 -4.35%
2022-01-31 0 21 0.023 0.022 0.025 2,522,577 0.460 0.440 0.500 0.380 0.560 5,949,550 0.4240 15.00%
2021-12-31 0 22 0.020 0.019 0.021 14,927,938 0.400 0.380 0.420 0.360 0.400 38,804,840 0.3847 5.26%
2021-11-30 0 22 0.019 0.018 0.019 930,842 0.380 0.360 0.380 0.340 0.460 2,356,790 0.3950 0.00%
2021-10-29 0 18 0.019 0.018 0.019 837,399 0.380 0.360 0.380 0.320 0.400 2,349,180 0.3565 5.56%
2021-09-30 0 21 0.018 0.017 0.018 447,020 0.360 0.340 0.360 0.320 0.400 1,298,360 0.3443 0.00%
2021-08-31 0 22 0.018 0.016 0.018 1,318,260 0.360 0.320 0.360 0.320 0.360 3,864,000 0.3412 0.00%
2021-07-30 0 21 0.018 0.017 0.018 19,141,616 0.360 0.340 0.360 0.300 0.660 48,985,500 0.3908 5.88%
2021-06-30 0 21 0.017 0.016 0.017 2,218,360 0.340 0.320 0.340 0.300 0.360 6,960,200 0.3187 0.00%
2021-05-31 0 20 0.017 0.016 0.017 7,327,864 0.340 0.320 0.340 0.300 0.780 18,535,020 0.3954 6.25%
2021-04-30 0 19 0.016 0.016 0.018 542,296 0.320 0.320 0.360 0.300 0.380 1,605,400 0.3378 -15.79%
2021-03-31 0 23 0.019 0.017 0.019 1,327,378 0.380 0.340 0.380 0.320 0.420 3,682,100 0.3605 -5.00%
2021-02-26 0 18 0.020 0.019 0.020 1,836,496 0.400 0.380 0.400 0.300 0.420 5,189,500 0.3539 25.00%
2021-01-29 0 20 0.016 0.015 0.016 4,792,660 0.320 0.300 0.320 0.280 0.360 15,626,000 0.3067 6.67%
2020-12-31 0 22 0.015 0.014 0.015 7,195,900 0.300 0.280 0.300 0.280 0.340 23,990,600 0.2999 -11.76%
2020-11-30 0 21 0.017 0.015 0.017 3,497,256 0.340 0.300 0.340 0.260 0.400 12,141,700 0.2880 -19.05%
2020-10-30 0 18 0.021 0.019 0.020 2,812,520 0.420 0.380 0.400 0.260 0.800 6,452,000 0.4359 40.00%
2020-09-30 0 22 0.015 0.013 0.015 354,130 0.300 0.260 0.300 0.260 0.300 1,266,650 0.2796 7.14%
2020-08-31 0 21 0.014 0.014 0.015 992,650 0.280 0.280 0.300 0.280 0.320 3,328,500 0.2982 -12.50%
2020-07-31 0 22 0.016 0.014 0.016 2,169,600 0.320 0.280 0.320 0.280 0.360 7,385,700 0.2938 -5.88%
2020-06-30 0 21 0.017 0.014 0.017 1,625,667 0.340 0.280 0.340 0.260 0.340 6,013,760 0.2703 13.33%
2020-05-29 0 20 0.015 0.013 0.015 3,496,500 0.300 0.260 0.300 0.260 0.300 12,449,400 0.2809 0.00%
2020-04-29 0 19 0.015 0.013 0.015 9,882,500 0.300 0.260 0.300 0.260 0.360 33,558,000 0.2945 -16.67%
2020-03-31 0 22 0.018 0.015 0.018 1,789,863 0.360 0.300 0.360 0.300 0.380 5,453,340 0.3282 -10.00%
2020-02-28 0 20 0.020 0.018 0.020 291,185 0.400 0.360 0.400 0.340 0.400 803,520 0.3624 5.26%
2020-01-31 0 20 0.019 0.018 0.019 805,756 0.380 0.360 0.380 0.360 0.400 2,156,100 0.3737 -9.52%
2019-12-31 0 20 0.021 0.020 0.021 326,752 0.420 0.400 0.420 0.380 0.480 772,640 0.4229 0.00%
2019-11-29 0 21 0.021 0.019 0.021 479,524 0.420 0.380 0.420 0.380 0.480 1,148,200 0.4176 0.00%
2019-10-31 0 21 0.021 0.019 0.021 2,007,454 0.420 0.380 0.420 0.300 0.420 5,647,600 0.3555 0.00%
2019-09-30 0 21 0.021 0.020 0.021 6,657,446 0.420 0.400 0.420 0.340 0.500 15,799,340 0.4214 -12.50%
2019-08-30 0 22 0.024 0.022 0.024 1,772,297 0.480 0.440 0.480 0.400 0.560 3,977,154 0.4456 14.29%
2019-07-31 0 22 0.021 0.020 0.021 3,430,340 0.420 0.400 0.420 0.420 0.580 7,086,200 0.4841 -25.00%
2019-06-28 0 19 0.028 0.026 0.028 8,059,480 0.560 0.520 0.560 0.480 0.560 16,457,100 0.4897 0.00%
2019-05-31 0 21 0.028 0.025 0.028 4,727,020 0.560 0.500 0.560 0.400 0.600 10,178,600 0.4644 0.00%
2019-04-30 0 19 0.028 0.027 0.028 1,869,136 0.560 0.540 0.560 0.500 0.700 2,960,060 0.6315 -17.65%
2019-03-29 0 21 0.034 0.033 0.035 4,501,270 0.680 0.660 0.700 0.480 0.740 7,708,700 0.5839 30.77%
2019-02-28 0 17 0.026 0.025 0.026 1,362,792 0.520 0.500 0.520 0.500 0.560 2,639,900 0.5162 0.00%
2019-01-31 0 22 0.026 0.025 0.027 2,025,366 0.520 0.500 0.540 0.500 0.580 3,827,600 0.5291 -7.14%
2018-12-31 0 19 0.028 0.026 0.028 890,069 0.560 0.520 0.560 0.500 0.580 1,631,920 0.5454 -3.45%
2018-11-30 0 22 0.029 0.027 0.029 9,822,659 0.580 0.540 0.580 0.540 0.660 16,567,020 0.5929 3.57%
2018-10-31 0 21 0.028 0.028 0.029 2,687,305 0.560 0.560 0.580 0.500 0.660 4,543,130 0.5915 -12.50%
2018-09-28 0 19 0.032 0.030 0.033 4,743,410 0.640 0.600 0.660 0.540 0.700 7,649,240 0.6201 -5.88%
2018-08-31 0 23 0.034 0.034 0.035 4,178,956 0.680 0.680 0.700 0.680 0.800 5,753,440 0.7263 -8.11%
2018-07-31 0 21 0.037 0.036 0.037 8,759,852 0.740 0.720 0.740 0.740 0.920 10,567,200 0.8290 -15.91%
2018-06-29 0 20 0.044 0.044 0.045 26,405,236 0.880 0.880 0.900 0.800 1.100 27,367,000 0.9649 7.32%
2018-05-31 0 21 0.041 0.040 0.041 6,112,773 0.820 0.800 0.820 0.800 1.060 7,001,135 0.8731 -22.64%
2018-04-30 0 19 0.053 0.052 0.053 38,088,020 1.060 1.040 1.060 0.800 1.160 36,616,580 1.0402 0.00%
2018-03-29 0 21 0.053 0.052 0.053 14,434,604 1.060 1.040 1.060 1.020 1.280 12,545,350 1.1506 -10.17%
2018-02-28 0 18 0.059 0.057 0.059 8,648,458 1.180 1.140 1.180 1.040 1.280 7,612,940 1.1360 -1.67%
2018-01-31 0 22 0.060 0.059 0.060 67,905,669 1.200 1.180 1.200 1.060 1.620 50,605,910 1.3419 -1.64%
2017-12-29 0 19 0.061 0.060 0.061 225,276,370 1.220 1.200 1.220 0.800 8.000 126,312,970 1.7835 12.96%
2017-11-30 0 22 0.054 0.053 0.054 15,752,709 1.080 1.060 1.080 1.020 1.520 14,339,820 1.0985 -31.65%
2017-10-31 0 20 0.079 0.071 0.079 29,586,193 1.580 1.420 1.580 0.920 1.900 20,506,490 1.4428 58.00%
2017-09-29 0 21 0.050 0.046 0.050 6,058,389 1.000 0.920 1.000 0.920 1.100 6,072,220 0.9977 -9.09%
2017-08-31 0 22 0.055 0.050 0.055 2,641,222 1.100 1.000 1.100 0.840 1.300 2,712,060 0.9739 7.84%
2017-07-31 0 21 0.051 0.047 0.051 6,516,712 1.020 0.940 1.020 0.800 1.140 6,565,315 0.9926 -5.56%
2017-06-30 0 22 0.054 0.051 0.054 31,732,476 1.080 1.020 1.080 0.940 1.680 28,621,970 1.1087 -35.71%
2017-05-31 0 20 0.084 0.082 0.084 4,810,734 1.680 1.640 1.680 1.600 1.980 2,771,380 1.7359 -15.15%
2017-04-28 0 17 0.099 0.095 0.100 29,824,937 1.980 1.900 2.000 1.700 2.100 15,753,440 1.8932 -2.94%
2017-03-31 0 23 0.102 0.097 0.102 12,526,768 2.040 1.940 2.040 1.720 2.320 6,058,390 2.0677 -8.93%
2017-02-28 0 20 0.112 0.107 0.112 11,637,973 2.240 2.140 2.240 1.940 2.520 5,160,080 2.2554 -8.94%
2017-01-27 0 19 0.123 0.119 0.121 24,663,350 2.460 2.380 2.420 2.240 2.540 10,280,300 2.3991 -8.89%
2016-12-30 0 20 0.135 0.130 0.135 17,960,700 2.700 2.600 2.700 2.240 2.820 7,136,500 2.5167 -6.25%
2016-11-30 0 22 0.144 0.138 0.143 21,474,732 2.880 2.760 2.860 2.600 3.160 7,602,430 2.8247 -11.11%
2016-10-31 0 19 0.162 0.153 0.162 30,137,332 3.240 3.060 3.240 2.680 3.360 10,281,900 2.9311 1.89%
2016-09-30 0 21 0.159 0.163 0.164 31,446,097 3.180 3.260 3.280 2.980 3.780 9,641,754 3.2614 -13.11%
2016-08-31 0 22 0.183 0.179 0.184 58,941,906 3.660 3.580 3.680 2.920 3.800 18,209,187 3.2369 4.57%
2016-07-29 0 20 0.175 0.167 0.174 45,407,932 3.500 3.340 3.480 3.120 4.240 12,227,320 3.7136 -16.67%
2016-06-30 0 21 0.210 0.201 0.210 26,346,785 4.200 4.020 4.200 3.700 4.240 6,679,880 3.9442 0.00%
2016-05-31 0 21 0.210 0.204 0.212 83,447,287 4.200 4.080 4.240 3.800 5.100 18,339,520 4.5501 -7.89%
2016-04-29 1 20 0.228 0.228 0.230 130,012,986 4.560 4.560 4.600 4.400 5.800 25,517,980 5.0950 -5.79%
2016-03-31 0 21 0.242 0.235 0.242 70,227,460 4.840 4.700 4.840 3.160 5.000 17,161,070 4.0923 30.81%
2016-02-29 0 18 0.185 0.174 0.187 12,747,840 3.700 3.480 3.740 2.060 3.900 3,842,000 3.3180 74.53%
2016-01-29 0 20 0.106 0.100 0.106 26,313,681 2.120 2.000 2.120 1.800 2.880 10,591,560 2.4844 -21.48%
2015-12-31 0 22 0.135 0.126 0.135 5,280,116 2.700 2.520 2.700 2.540 3.160 1,822,560 2.8971 -10.60%
2015-11-30 0 21 0.151 0.149 0.152 21,207,566 3.020 2.980 3.040 2.920 3.660 6,945,530 3.0534 -3.82%
2015-10-30 0 20 0.157 0.155 0.157 49,097,248 3.140 3.100 3.140 2.800 3.940 14,619,520 3.3583 6.80%
2015-09-30 0 20 0.147 0.147 0.148 60,103,602 2.940 2.940 2.960 2.600 3.720 18,446,850 3.2582 -17.88%
2015-08-31 0 21 0.179 0.177 0.180 70,143,285 3.580 3.540 3.600 2.600 4.860 18,715,870 3.7478 -20.44%
2015-07-31 0 22 0.225 0.225 0.231 139,738,465 4.500 4.500 4.620 3.400 7.000 26,168,380 5.3400 -35.71%
2015-06-30 0 22 0.350 0.345 0.350 256,597,793 7.000 6.900 7.000 6.500 8.600 34,355,600 7.4689 -12.50%
2015-05-29 0 19 0.400 0.395 0.400 339,568,537 8.000 7.900 8.000 7.000 10.000 40,909,815 8.3004 -19.19%
2015-04-30 12 19 0.495 0.490 0.495 169,350,083 9.900 9.800 9.900 9.200 12.00 16,449,602 10.295 1.02%
2015-03-31 0 22 0.490 0.480 0.490 375,122,812 9.800 9.600 9.800 8.900 11.80 35,505,395 10.565 11.36%
2015-02-27 0 18 0.440 0.440 0.445 183,650,989 8.800 8.800 8.900 8.100 9.400 20,366,220 9.0174 -4.35%
2015-01-30 0 21 0.460 0.455 0.460 328,630,612 9.200 9.100 9.200 8.600 12.00 34,928,040 9.4088 -1.08%
2014-12-31 0 21 0.465 0.460 0.465 391,381,273 9.300 9.200 9.300 6.800 10.40 42,122,110 9.2916 -1.06%
2014-11-28 0 20 0.470 0.465 0.475 306,872,823 9.400 9.300 9.500 6.900 9.900 35,530,990 8.6368 32.39%
2014-10-31 0 21 0.355 0.350 0.355 131,603,210 7.100 7.000 7.100 4.620 7.900 21,376,310 6.1565 49.16%
2014-09-30 0 21 0.238 0.235 0.240 73,091,275 4.760 4.700 4.800 4.000 5.000 15,871,300 4.6052 6.73%
2014-08-29 0 21 0.223 0.223 0.227 31,052,375 4.460 4.460 4.540 4.400 4.920 6,707,410 4.6296 -5.51%
2014-07-31 0 22 0.236 0.230 0.239 56,107,433 4.720 4.600 4.780 4.300 5.100 12,190,700 4.6025 0.43%
2014-06-30 0 20 0.235 0.233 0.235 76,718,138 4.700 4.660 4.700 3.900 4.720 17,174,260 4.4670 16.92%
2014-05-30 0 20 0.201 0.200 0.205 54,523,231 4.020 4.000 4.100 3.620 4.360 13,749,135 3.9656 -2.43%
2014-04-30 0 20 0.206 0.204 0.206 36,273,665 4.120 4.080 4.120 3.560 4.900 8,907,440 4.0723 16.38%
2014-03-31 0 21 0.177 0.177 0.178 43,934,918 3.540 3.540 3.560 2.980 3.760 12,634,635 3.4773 16.45%
2014-02-28 0 19 0.152 0.149 0.152 40,426,590 3.040 2.980 3.040 2.840 3.460 13,040,970 3.1000 -7.88%
2014-01-30 0 21 0.165 0.165 0.169 38,345,208 3.300 3.300 3.380 2.620 3.460 13,164,540 2.9128 -4.07%
2013-12-31 0 20 0.172 0.171 0.172 51,182,078 3.440 3.420 3.440 3.000 4.660 13,478,070 3.7974 -20.74%
2013-11-29 0 21 0.217 0.216 0.227 107,874,716 4.340 4.320 4.540 3.580 5.000 24,260,120 4.4466 -9.21%
2013-10-31 1 21 0.239 0.230 0.240 100,656,164 4.780 4.600 4.800 4.540 5.900 19,754,400 5.0954 -4.40%
2013-09-30 0 20 0.250 0.247 0.250 62,880,004 5.000 4.940 5.000 2.460 5.100 17,648,160 3.5630 103.25%
2013-08-30 0 21 0.123 0.123 0.124 56,491,633 2.460 2.460 2.480 2.420 2.660 22,612,350 2.4983 -3.91%
2013-07-31 0 22 0.128 0.128 0.130 62,914,631 2.560 2.560 2.600 2.160 2.820 24,760,900 2.5409 5.79%
2013-06-28 0 19 0.121 0.111 0.112 48,329,927 2.420 2.220 2.240 1.900 2.520 22,494,760 2.1485 -1.63%
2013-05-31 0 21 0.123 0.121 0.123 176,653,926 2.460 2.420 2.460 1.900 2.600 79,794,462 2.2139 17.14%
2013-04-30 0 20 0.105 0.105 0.108 61,500,664 2.100 2.100 2.160 1.700 2.260 41,149,660 1.4946 2.94%
2013-03-28 0 20 0.102 0.096 0.103 9,526,041 2.040 1.920 2.060 2.000 2.400 4,260,980 2.2356 -11.30%
2013-02-28 0 17 0.115 0.115 0.120 60,939,952 2.300 2.300 2.400 2.200 2.560 25,435,400 2.3959 -4.96%
2013-01-31 0 22 0.121 0.112 0.122 31,027,707 2.420 2.240 2.440 2.040 2.800 13,027,250 2.3818 -13.57%
2012-12-31 0 19 0.140 0.140 0.148 109,266,863 2.800 2.800 2.960 1.840 2.800 53,963,590 2.0248 16.67%
2012-11-30 0 22 0.120 0.106 0.120 813,096 2.400 2.120 2.400 2.040 2.560 363,460 2.2371 15.38%
2012-10-31 0 20 0.104 0.103 0.119 7,748,331 2.080 2.060 2.380 2.080 2.700 3,171,880 2.4428 -13.33%
2012-09-28 0 20 0.120 0.106 0.120 931,521 2.400 2.120 2.400 1.940 2.700 386,380 2.4109 -5.51%
2012-08-31 0 23 0.127 0.115 0.127 916,736 2.540 2.300 2.540 2.020 2.600 377,120 2.4309 9.48%
2012-07-31 0 21 0.116 0.116 0.130 1,253,004 2.320 2.320 2.600 2.220 2.700 495,980 2.5263 -11.45%
2012-06-29 0 21 0.131 0.121 0.131 4,346,940 2.620 2.420 2.620 2.200 2.780 1,709,450 2.5429 5.65%
2012-05-31 8 22 0.124 0.118 0.127 6,867,576 2.480 2.360 2.540 2.200 2.600 2,946,340 2.3309 -3.13%
2012-04-30 0 18 0.128 0.123 0.128 8,986,302 2.560 2.460 2.560 1.760 2.700 3,852,410 2.3326 5.79%
2012-03-30 0 22 0.121 0.111 0.121 32,009,257 2.420 2.220 2.420 1.800 2.960 14,103,838 2.2695 -6.88%
2012-02-29 0 21 0.159 0.153 0.160 12,310,672 2.599 2.501 2.615 2.354 3.252 4,379,688 2.8109 -13.59%
2012-01-31 0 18 0.184 0.183 0.185 75,353,587 3.007 2.991 3.024 2.370 3.514 23,330,421 3.2298 -8.46%
2011-12-30 0 20 0.201 0.193 0.201 53,451,533 3.285 3.154 3.285 2.206 3.285 17,176,733 3.1119 53.44%
2011-11-30 0 22 0.131 0.130 0.138 1,398,284 2.141 2.125 2.255 1.798 2.141 711,891 1.9642 10.08%
2011-10-31 0 20 0.119 0.119 0.124 6,252,838 1.945 1.945 2.027 1.308 2.043 3,583,119 1.7451 30.77%
2011-09-30 0 20 0.091 0.091 0.105 4,127,619 1.487 1.487 1.716 1.308 1.782 2,579,428 1.6002 -12.50%
2011-08-31 0 23 0.104 0.105 0.109 19,885,549 1.700 1.716 1.782 1.340 2.386 12,597,119 1.5786 -7.14%
2011-07-29 0 20 0.112 0.106 0.113 1,984,945 1.831 1.732 1.847 1.651 2.435 973,661 2.0386 -24.83%
2011-06-30 0 21 0.149 0.146 0.149 34,713,092 2.435 2.386 2.435 2.321 3.105 12,316,969 2.8183 -13.37%
2011-05-31 0 20 0.172 0.167 0.172 6,887,754 2.811 2.729 2.811 2.713 3.269 2,377,325 2.8973 -8.51%
2011-04-29 0 18 0.188 0.188 0.191 5,048,352 3.073 3.073 3.122 3.024 3.334 1,593,653 3.1678 -6.93%
2011-03-31 0 23 0.202 0.202 0.203 154,802,608 3.302 3.302 3.318 2.991 4.086 42,291,309 3.6604 -1.94%
2011-02-28 0 18 0.206 0.205 0.206 18,605,346 3.367 3.351 3.367 2.615 3.383 5,929,386 3.1378 15.08%
2011-01-31 0 21 0.179 0.179 0.183 6,122,257 2.926 2.926 2.991 2.664 3.351 1,960,195 3.1233 -10.50%
2010-12-31 3 22 0.200 0.197 0.204 40,533,846 3.269 3.220 3.334 2.926 3.514 12,276,392 3.3018 16.96%
2010-11-30 5 22 - - - 89,583,307 2.795 - - 2.778 3.841 25,041,529 3.5774 -22.97%
2010-10-29 0 20 0.222 0.222 0.223 223,519,863 3.628 3.628 3.645 3.514 5.312 54,773,598 4.0808 -26.00%
2010-09-30 0 21 0.300 0.295 0.300 207,111,297 4.903 4.822 4.903 3.955 9.806 29,467,803 7.0284 15.38%
2010-08-31 0 22 0.260 0.242 0.260 3,982,365 4.249 3.955 4.249 3.874 4.822 916,931 4.3431 4.00%
2010-07-30 0 21 0.250 0.239 0.250 5,356,044 4.086 3.906 4.086 3.465 4.168 1,376,424 3.8913 -3.85%
2010-06-30 0 21 0.260 0.260 0.265 13,377,488 4.249 4.249 4.331 4.086 6.865 2,313,130 5.7833 -35.00%
2010-05-31 0 20 0.400 0.400 0.415 47,315,892 6.538 6.538 6.783 5.067 8.826 6,279,017 7.5356 -23.08%
2010-04-30 0 19 0.520 0.510 0.520 34,115,448 8.499 8.335 8.499 7.600 9.480 4,032,480 8.4602 6.12%
2010-03-31 0 23 0.490 0.490 0.500 226,290,236 8.009 8.009 8.172 7.110 13.24 22,018,313 10.277 -18.33%
2010-02-26 0 18 0.600 0.590 0.600 19,305,970 9.806 9.643 9.806 7.191 10.62 2,222,015 8.6885 21.21%
2010-01-29 0 20 0.495 0.495 0.500 17,848,362 8.090 8.090 8.172 7.191 9.643 2,128,623 8.3849 -10.00%
2009-12-31 0 22 0.110 0.109 0.110 23,370,540 8.989 8.908 8.989 8.581 12.34 2,176,641 10.737 -22.54%
2009-11-30 0 21 0.142 0.142 0.144 20,275,954 11.60 11.60 11.77 11.36 13.08 1,641,719 12.350 -6.58%
2009-10-30 0 20 0.152 0.152 0.154 15,112,668 12.42 12.42 12.58 11.52 13.40 1,205,262 12.539 -7.32%
2009-09-30 0 22 0.164 0.163 0.165 76,554,430 13.40 13.32 13.48 12.58 15.53 5,333,024 14.355 4.46%
2009-08-31 0 21 0.157 0.154 0.160 88,072,232 12.83 12.58 13.08 11.36 19.61 5,727,087 15.378 -34.58%
2009-07-31 0 22 0.024 0.023 0.024 423,525,579 19.61 18.80 19.61 16.34 22.88 21,395,214 19.795 -7.69%
2009-06-30 0 22 0.026 0.025 0.026 552,939,310 21.25 20.43 21.25 19.61 31.87 21,171,952 26.117 -10.34%
2009-05-29 0 19 0.029 0.029 0.030 470,937,801 23.70 23.70 24.52 20.43 30.24 18,543,558 25.396 -6.45%
2009-04-30 0 20 0.031 0.030 0.031 429,461,920 25.33 24.52 25.33 14.71 36.77 16,884,909 25.435 -8.82%
2009-03-31 0 22 0.034 0.033 0.034 90,470,000 27.78 26.97 27.78 26.15 59.66 2,344,772 38.584 -38.18%
2009-02-27 0 20 0.055 0.053 0.058 129,540 44.95 43.31 47.40 41.68 53.94 2,496 51.892 -6.78%
2009-01-30 0 18 0.059 0.051 0.063 567,660 48.22 41.68 51.48 40.86 53.12 11,552 49.141 -10.61%
2008-12-31 0 21 0.066 0.065 0.079 49,408,960 53.94 53.12 64.56 53.12 74.37 762,600 64.790 -22.35%
2008-11-28 0 20 0.085 0.078 0.090 105,020,640 69.46 63.74 73.55 55.57 89.08 1,523,340 68.941 2.41%
2008-10-31 0 21 0.083 0.060 0.083 4,321,560 67.83 49.03 67.83 49.03 92.34 69,114 62.528 -11.70%
2008-09-30 7 21 0.094 0.082 0.094 190,809,090 76.82 67.01 76.82 57.20 104.6 2,067,696 92.281 -6.00%
2008-08-29 0 19 0.100 0.081 0.100 7,096,440 81.72 66.19 81.72 59.66 97.25 77,190 91.935 -15.97%
2008-07-31 0 22 0.119 0.110 0.119 27,366,080 97.25 89.89 97.25 81.72 102.2 284,443 96.209 6.25%
2008-06-30 4 20 0.112 0.108 0.113 38,570,560 91.53 88.26 92.34 87.44 147.1 327,042 117.94 -25.33%
2008-05-30 5 20 - - - 21,722,440 122.6 - - 114.4 125.0 180,689 120.22 0.00%
2008-04-30 0 21 0.150 0.148 0.150 33,451,600 122.6 120.9 122.6 108.7 129.1 278,829 119.97 1.35%
2008-03-31 0 19 0.148 0.146 0.147 108,528,260 120.9 119.3 120.1 91.53 129.1 959,271 113.14 -1.33%
2008-02-29 5 19 0.150 0.149 0.150 176,394,726 122.6 121.8 122.6 81.72 125.0 1,500,915 117.52 42.86%
2008-01-31 0 22 0.105 0.102 0.110 47,093,080 85.81 83.35 89.89 71.91 110.3 521,632 90.280 0.00%
2007-12-31 0 19 1.050 1.030 1.050 107,337,360 85.81 84.17 85.81 71.91 116.9 1,098,654 97.699 2.94%
2007-11-30 8 22 1.020 1.020 1.030 170,479,053 83.35 83.35 84.17 44.95 93.98 2,164,586 78.758 70.00%
2007-10-31 0 21 0.600 0.590 0.600 137,008,461 49.03 48.22 49.03 38.41 56.39 2,834,689 48.333 5.26%
2007-09-28 0 19 0.570 0.570 0.580 178,426,992 46.58 46.58 47.40 22.88 50.67 4,742,304 37.625 65.22%
2007-08-31 0 23 0.345 0.340 0.375 144,254,896 28.19 27.78 30.65 18.14 43.31 4,671,341 30.881 15.00%
2007-07-31 0 21 0.300 0.300 0.305 68,211,592 24.52 24.52 24.92 18.63 26.56 3,140,537 21.720 11.11%
2007-06-29 1 20 0.270 0.265 0.275 216,185,688 22.06 21.66 22.47 14.71 26.97 9,339,011 23.149 40.63%
2007-05-31 0 21 0.192 0.191 0.192 35,708,864 15.69 15.61 15.69 12.67 16.43 2,521,915 14.159 9.71%
2007-04-30 0 18 0.175 0.175 0.176 29,026,972 14.30 14.30 14.38 10.46 15.12 2,277,864 12.743 31.58%
2007-03-30 0 22 0.133 0.131 0.133 122,003,246 10.87 10.71 10.87 9.643 20.43 8,407,740 14.511 -42.17%
2007-02-28 0 18 0.230 0.223 0.230 72,855,648 18.80 18.22 18.80 12.01 20.84 4,787,787 15.217 46.50%
2007-01-31 0 22 0.157 0.157 0.159 77,530,628 12.83 12.83 12.99 9.071 14.71 6,652,437 11.654 42.73%
2006-12-29 0 19 0.110 0.107 0.111 6,149,348 8.989 8.744 9.071 8.499 9.806 668,376 9.2004 -4.35%
2006-11-30 0 22 0.115 0.109 0.115 12,132,452 9.398 8.908 9.398 8.172 10.22 1,254,374 9.6721 0.88%
2006-10-31 0 20 0.114 0.114 0.118 29,942,536 9.316 9.316 9.643 9.316 11.69 2,826,759 10.593 -17.39%
2006-09-29 0 21 0.138 0.136 0.137 77,261,244 11.28 11.11 11.20 9.480 13.89 6,745,388 11.454 16.95%
2006-08-31 0 23 0.118 0.116 0.119 13,041,138 9.643 9.480 9.725 8.826 11.28 1,343,083 9.7099 18.00%
2006-07-31 0 21 0.100 0.100 0.110 2,804,885 8.172 8.172 8.989 5.720 11.03 320,583 8.7493 -25.93%
2006-06-30 0 22 0.135 0.129 0.136 14,225,056 11.03 10.54 11.11 6.619 12.26 1,429,753 9.9493 60.71%
2006-05-30 0 20 0.084 0.081 0.095 19,848 6.865 6.619 7.763 6.374 6.865 2,937 6.7583 5.00%
2006-04-28 0 17 0.080 - 0.090 10,092 6.538 - 7.355 4.331 6.538 1,566 6.4431 14.29%
2006-03-31 0 23 0.070 0.060 0.070 44,492 5.720 4.903 5.720 4.168 5.720 8,517 5.2240 37.25%
2006-02-28 0 20 0.051 0.045 - 9,436 4.168 3.677 - 3.677 6.946 1,713 5.5080 -27.14%
2006-01-27 0 19 0.070 0.070 - 15,880 5.720 5.720 - 5.720 7.355 2,398 6.6210 -9.09%
2005-12-30 0 20 0.077 - 0.088 84,548 6.292 - 7.191 4.086 10.22 11,649 7.2577 -30.00%
2005-11-30 0 22 0.110 - 0.110 1,524,980 8.989 - 8.989 6.538 11.85 148,800 10.249 -24.14%
2005-10-31 0 20 0.145 - 0.150 45,856 11.85 - 12.26 8.989 12.42 4,307 10.646 26.09%
2005-09-30 0 21 0.115 - 0.115 1,698,064 9.398 - 9.398 8.172 11.44 170,875 9.9374 -17.86%
2005-08-31 0 23 0.140 - 0.230 1,720,452 11.44 - 18.80 10.22 13.48 152,226 11.302 -18.60%
2005-07-29 0 20 0.172 - 0.172 701,896 14.06 - 14.06 13.89 16.92 45,962 15.271 -18.10%
2005-06-30 0 22 0.210 - 0.210 247,836 17.16 - 17.16 17.90 18.39 13,803 17.955 -6.67%
2005-05-31 0 20 0.225 - 0.225 1,816 18.39 - 18.39 18.55 18.55 98 18.551 -1.32%
2005-04-29 0 20 0.228 - 0.228 60,480 18.63 - 18.63 18.71 18.80 3,231 18.721 0.00%
2005-03-31 0 21 0.228 - 0.230 2,274,644 18.63 - 18.80 18.63 20.02 119,627 19.014 -6.94%
2005-02-28 0 17 0.245 0.239 0.245 307,368 20.02 19.53 20.02 19.45 20.02 15,614 19.685 2.08%
2005-01-31 0 21 0.240 - 0.250 0 19.61 - 20.43 - - 0 - 0.00%
2004-12-31 0 22 0.240 - - 23,740 19.61 - - 19.20 19.61 1,224 19.400 0.00%
2004-11-30 0 22 0.240 - 0.240 28,660 19.61 - 19.61 19.61 20.84 1,419 20.191 -2.04%
2004-10-29 0 19 0.245 - 0.245 42,740 20.02 - 20.02 20.02 20.43 2,105 20.307 -2.00%
2004-09-30 0 21 0.250 - 0.290 78,280 20.43 - 23.70 20.43 22.47 3,622 21.612 -9.09%
2004-08-31 0 22 0.275 - 0.315 37,600 22.47 - 25.74 22.47 24.52 1,615 23.278 -8.33%
2004-07-30 0 21 0.300 - 0.335 290,720 24.52 - 27.38 23.70 29.01 11,649 24.956 -6.25%
2004-06-30 0 8 0.320 0.295 0.320 1,727,640 26.15 24.11 26.15 24.52 36.77 55,849 30.934

Webb-site Database - Powered By Linux Group

Back to top