Fresh Express Delivery Holdings Group Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01175  2004-12-17  2021-06-30  2023-02-09
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
2023-02-08 6 6 - - - 0 0.059 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.059 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.059 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.059 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.059 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.059 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.059 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.059 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.059 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.059 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.059 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.059 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.059 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.059 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.059 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.059 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.059 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.059 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.059 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.059 - - - - 0 - -0.00%
2021-06-30 0 21 0.059 0.057 0.060 1,417,524 0.059 0.057 0.060 0.050 0.079 24,012,400 0.0590 -6.35%
2021-05-31 0 20 0.063 0.060 0.066 1,489,794 0.063 0.060 0.066 0.054 0.088 21,795,918 0.0684 6.78%
2021-04-30 0 19 0.059 0.055 0.061 563,734 0.059 0.055 0.061 0.054 0.066 9,461,400 0.0596 -1.67%
2021-03-31 0 23 0.060 0.056 0.068 1,819,746 0.060 0.056 0.068 0.057 0.081 26,576,748 0.0685 -16.67%
2021-02-26 0 18 0.072 0.069 0.072 7,178,287 0.072 0.069 0.072 0.055 0.100 90,842,682 0.0790 28.57%
2021-01-29 0 20 0.056 0.054 0.057 1,414,357 0.056 0.054 0.057 0.054 0.070 22,663,130 0.0624 -20.00%
2020-12-31 0 22 0.070 0.069 0.070 2,124,816 0.070 0.069 0.070 0.048 0.070 40,458,692 0.0525 14.75%
2020-11-30 0 21 0.061 0.056 0.064 986,545 0.061 0.056 0.064 0.051 0.070 16,210,600 0.0609 10.91%
2020-10-30 0 18 0.055 0.050 0.055 765,637 0.055 0.050 0.055 0.048 0.062 13,814,100 0.0554 -6.78%
2020-09-30 0 22 0.059 0.053 0.059 901,829 0.059 0.053 0.059 0.050 0.066 15,521,700 0.0581 9.26%
2020-08-31 0 21 0.054 0.052 0.058 628,704 0.054 0.052 0.058 0.047 0.059 12,095,612 0.0520 10.20%
2020-07-31 0 22 0.049 0.049 0.053 3,343,501 0.049 0.049 0.053 0.046 0.089 51,060,537 0.0655 -2.00%
2020-06-30 0 21 0.050 0.048 0.050 739,574 0.050 0.048 0.050 0.047 0.059 14,929,157 0.0495 2.04%
2020-05-29 0 20 0.049 0.049 0.056 489,063 0.049 0.049 0.056 0.047 0.061 8,950,500 0.0546 4.26%
2020-04-29 0 19 0.047 0.047 0.049 1,740,999 0.047 0.047 0.049 0.043 0.057 36,487,800 0.0477 -6.00%
2020-03-31 0 22 0.050 0.047 0.051 586,490 0.050 0.047 0.051 0.040 0.064 11,516,800 0.0509 -15.25%
2020-02-28 0 20 0.059 0.056 0.059 504,228 0.059 0.056 0.059 0.052 0.065 8,328,025 0.0605 3.51%
2020-01-31 0 20 0.057 0.057 0.059 970,318 0.057 0.057 0.059 0.055 0.074 14,645,765 0.0663 -20.83%
2019-12-31 0 20 0.072 0.069 0.074 3,294,549 0.072 0.069 0.074 0.067 0.088 43,892,600 0.0751 -1.37%
2019-11-29 0 21 0.073 0.071 0.073 3,976,900 0.073 0.071 0.073 0.064 0.100 48,961,900 0.0812 -23.16%
2019-10-31 0 21 0.095 0.095 0.098 15,994,548 0.095 0.095 0.098 0.090 0.130 151,094,400 0.1059 -7.77%
2019-09-30 0 21 0.103 0.101 0.104 3,572,454 0.103 0.101 0.104 0.096 0.128 32,782,500 0.1090 -11.21%
2019-08-30 0 22 0.116 0.111 0.116 4,907,413 0.116 0.111 0.116 0.107 0.135 41,612,249 0.1179 -12.12%
2019-07-31 0 22 0.132 0.127 0.132 3,770,825 0.132 0.127 0.132 0.123 0.160 27,467,300 0.1373 -8.97%
2019-06-28 0 19 0.145 0.145 0.153 1,793,635 0.145 0.145 0.153 0.138 0.165 11,740,844 0.1528 -5.23%
2019-05-31 0 21 0.153 0.148 0.153 4,092,556 0.153 0.148 0.153 0.138 0.171 26,003,100 0.1574 -12.57%
2019-04-30 0 19 0.175 0.164 0.175 3,322,688 0.175 0.164 0.175 0.160 0.194 18,902,800 0.1758 -8.85%
2019-03-29 0 21 0.192 0.187 0.192 15,392,817 0.192 0.187 0.192 0.183 0.220 78,876,000 0.1952 0.00%
2019-02-28 0 17 0.192 0.191 0.192 2,573,149 0.192 0.191 0.192 0.189 0.200 13,309,403 0.1933 -3.52%
2019-01-31 0 22 0.199 0.190 0.199 14,675,617 0.199 0.190 0.199 0.186 0.211 72,183,150 0.2033 -3.40%
2018-12-31 0 19 0.206 0.202 0.207 53,284,408 0.206 0.202 0.207 0.198 0.246 243,585,700 0.2188 -16.60%
2018-11-30 0 22 0.247 0.245 0.249 110,402,582 0.247 0.245 0.249 0.227 0.300 421,220,700 0.2621 3.78%
2018-10-31 0 21 0.238 0.232 0.238 111,599,124 0.238 0.232 0.238 0.192 0.400 396,318,700 0.2816 -3.25%
2018-09-28 0 19 0.246 0.235 0.246 9,440,645 0.246 0.235 0.246 0.200 0.255 44,852,800 0.2105 9.33%
2018-08-31 0 23 0.225 0.225 0.230 41,581,741 0.225 0.225 0.230 0.188 0.285 178,424,706 0.2330 -18.18%
2018-07-31 0 21 0.275 0.260 0.275 51,273,202 0.275 0.260 0.275 0.240 0.305 188,033,218 0.2727 10.00%
2018-06-29 0 20 0.250 0.250 0.255 36,393,021 0.250 0.250 0.255 0.242 0.280 142,160,200 0.2560 -3.85%
2018-05-31 0 21 0.260 0.260 0.265 87,492,729 0.260 0.260 0.265 0.244 0.315 322,537,300 0.2713 -1.89%
2018-04-30 0 19 0.265 0.260 0.265 53,663,274 0.265 0.260 0.265 0.255 0.355 185,105,944 0.2899 -17.19%
2018-03-29 0 21 0.320 0.315 0.320 39,523,043 0.320 0.315 0.320 0.320 0.560 102,074,748 0.3872 -41.82%
2018-02-28 0 18 0.550 0.540 0.550 48,764,696 0.550 0.540 0.550 0.510 0.660 87,633,500 0.5565 -12.70%
2018-01-31 0 22 0.630 0.610 0.630 141,477,819 0.630 0.610 0.630 0.290 0.660 271,295,933 0.5215 113.56%
2017-12-29 0 19 0.295 0.295 0.300 11,425,800 0.295 0.295 0.300 0.200 0.305 45,411,700 0.2516 19.92%
2017-11-30 0 22 0.246 0.236 0.246 12,229,181 0.246 0.236 0.246 0.234 0.275 49,148,416 0.2488 -8.89%
2017-10-31 0 20 0.270 0.260 0.265 5,146,586 0.270 0.260 0.265 0.255 0.305 18,718,300 0.2749 -3.57%
2017-09-29 0 21 0.280 0.275 0.280 20,295,074 0.280 0.275 0.280 0.255 0.360 67,009,851 0.3029 12.00%
2017-08-31 0 22 0.250 0.250 0.255 5,190,513 0.250 0.250 0.255 0.240 0.310 19,384,100 0.2678 2.04%
2017-07-31 0 21 0.245 0.240 0.245 7,314,915 0.245 0.240 0.245 0.238 0.310 27,241,549 0.2685 -20.97%
2017-06-30 0 22 0.310 0.305 0.310 10,723,943 0.310 0.305 0.310 0.285 0.355 32,979,885 0.3252 -12.68%
2017-05-31 0 20 0.355 0.345 0.355 5,979,808 0.355 0.345 0.355 0.340 0.375 16,671,803 0.3587 -5.33%
2017-04-28 0 17 0.375 0.370 0.380 6,761,251 0.375 0.370 0.380 0.360 0.405 17,755,167 0.3808 -3.85%
2017-03-31 0 23 0.390 0.385 0.390 42,437,916 0.390 0.385 0.390 0.380 0.470 99,268,200 0.4275 2.63%
2017-02-28 0 20 0.380 0.375 0.385 23,314,356 0.380 0.375 0.385 0.355 0.415 62,495,900 0.3731 1.33%
2017-01-27 0 19 0.375 0.365 0.375 14,440,488 0.375 0.365 0.375 0.360 0.420 37,284,800 0.3873 -10.71%
2016-12-30 0 20 0.420 0.400 0.420 34,258,383 0.420 0.400 0.420 0.355 0.485 80,651,500 0.4248 -13.40%
2016-11-30 0 22 0.485 0.480 0.490 34,760,173 0.485 0.480 0.490 0.460 0.610 68,269,506 0.5092 -8.49%
2016-10-31 0 19 0.530 0.530 0.540 131,374,906 0.530 0.530 0.540 0.530 0.780 198,432,279 0.6621 -29.33%
2016-09-30 0 21 0.750 0.730 0.750 225,268,755 0.750 0.730 0.750 0.680 0.880 289,537,024 0.7780 4.17%
2016-08-31 0 22 0.720 0.710 0.720 67,184,457 0.720 0.710 0.720 0.670 0.940 85,393,689 0.7868 -4.00%
2016-07-29 0 20 0.750 0.740 0.750 38,379,403 0.750 0.740 0.750 0.610 0.820 53,405,800 0.7186 8.70%
2016-06-30 0 21 0.690 0.680 0.690 29,007,205 0.690 0.680 0.690 0.540 0.750 45,524,200 0.6372 15.00%
2016-05-31 0 21 0.600 0.600 0.610 51,376,938 0.600 0.600 0.610 0.590 0.810 72,026,620 0.7133 -11.76%
2016-04-29 0 20 0.680 0.670 0.690 27,350,408 0.680 0.670 0.690 0.520 0.700 43,484,018 0.6290 21.43%
2016-03-31 1 21 0.560 0.540 0.560 19,881,895 0.560 0.540 0.560 0.510 0.660 34,452,721 0.5771 0.00%
2016-02-29 0 18 0.560 0.540 0.560 23,949,787 0.560 0.540 0.560 0.345 0.710 47,094,100 0.5086 40.00%
2016-01-29 0 20 0.400 0.395 0.400 24,150,560 0.400 0.395 0.400 0.380 0.660 49,895,300 0.4840 -39.39%
2015-12-31 0 22 0.660 0.650 0.670 42,635,352 0.660 0.650 0.670 0.620 0.860 58,468,865 0.7292 -14.29%
2015-11-30 0 21 0.770 0.770 0.780 39,039,327 0.770 0.770 0.780 0.750 0.990 46,523,657 0.8391 -1.28%
2015-10-30 0 20 0.780 0.770 0.780 49,769,439 0.780 0.770 0.780 0.760 0.900 60,857,759 0.8178 -1.27%
2015-09-30 0 20 0.790 0.780 0.800 45,875,096 0.790 0.780 0.800 0.740 0.960 54,237,508 0.8458 0.00%
2015-08-31 0 21 0.790 0.790 0.800 85,721,820 0.790 0.790 0.800 0.750 1.340 86,013,598 0.9966 -36.80%
2015-07-31 0 22 1.250 1.230 1.260 292,442,408 1.250 1.230 1.260 0.820 1.920 211,472,600 1.3829 -32.07%
2015-06-30 0 22 1.840 1.820 1.840 479,810,854 1.840 1.820 1.840 1.600 2.310 256,644,815 1.8696 -13.21%
2015-05-29 0 19 2.120 2.130 2.140 472,777,261 2.120 2.130 2.140 1.590 2.550 237,747,180 1.9886 6.53%
2015-04-30 0 19 1.990 1.980 2.000 203,664,209 1.990 1.980 2.000 1.900 2.680 90,680,069 2.2460 3.65%
2015-03-31 1 22 1.920 1.920 1.930 260,415,396 1.920 1.920 1.930 1.300 2.200 138,522,422 1.8800 46.56%
2015-02-27 0 18 1.310 1.310 1.320 9,974,229 1.310 1.310 1.320 1.290 1.350 7,584,635 1.3151 0.00%
2015-01-30 0 21 1.310 1.310 1.330 16,782,021 1.310 1.310 1.330 1.260 1.460 12,390,070 1.3545 2.34%
2014-12-31 0 21 1.280 1.250 1.290 12,746,797 1.280 1.250 1.290 1.220 1.420 9,786,165 1.3025 -11.72%
2014-11-28 0 20 1.450 1.450 1.470 53,183,497 1.450 1.450 1.470 1.230 1.600 37,484,862 1.4188 12.40%
2014-10-31 0 21 1.290 1.270 1.290 9,451,202 1.290 1.270 1.290 1.230 1.370 7,353,879 1.2852 0.78%
2014-09-30 0 21 1.280 1.240 1.300 24,598,535 1.280 1.240 1.300 1.220 1.490 17,734,609 1.3870 -9.86%
2014-08-29 0 21 1.420 1.420 1.440 34,890,559 1.420 1.420 1.440 1.330 1.540 24,446,200 1.4272 5.19%
2014-07-31 0 22 1.350 1.350 1.370 88,711,722 1.350 1.350 1.370 1.210 1.640 60,105,667 1.4759 7.14%
2014-06-30 0 20 1.260 1.250 1.280 14,373,011 1.260 1.250 1.280 1.130 1.350 11,681,401 1.2304 5.00%
2014-05-30 0 20 1.200 1.150 1.200 9,425,429 1.200 1.150 1.200 1.070 1.340 8,019,857 1.1753 0.00%
2014-04-30 0 20 1.200 1.190 1.220 43,128,929 1.200 1.190 1.220 1.180 1.490 31,945,117 1.3501 -9.77%
2014-03-31 0 21 1.330 1.320 1.340 52,381,788 1.330 1.320 1.340 1.300 1.640 35,563,249 1.4729 -16.87%
2014-02-28 0 19 1.600 1.590 1.610 100,521,939 1.600 1.590 1.610 1.390 1.980 58,328,169 1.7234 5.26%
2014-01-30 0 21 1.520 1.500 1.530 34,656,789 1.520 1.500 1.530 1.360 1.680 22,486,130 1.5413 -7.32%
2013-12-31 0 20 1.640 1.620 1.650 93,009,010 1.640 1.620 1.650 1.590 2.100 50,262,713 1.8505 -15.46%
2013-11-29 0 21 1.940 1.930 1.950 225,641,641 1.940 1.930 1.950 1.510 2.130 118,317,825 1.9071 19.75%
2013-10-31 0 21 1.620 1.610 1.630 114,609,199 1.620 1.610 1.630 1.600 1.860 65,912,074 1.7388 -0.61%
2013-09-30 0 20 1.630 1.610 1.630 97,142,138 1.630 1.610 1.630 1.580 1.820 57,170,140 1.6992 -4.68%
2013-08-30 0 21 1.710 1.710 1.720 293,112,725 1.710 1.710 1.720 1.690 2.560 134,733,521 2.1755 -26.92%
2013-07-31 4 22 2.340 2.330 2.340 1,251,622,791 2.340 2.330 2.340 1.510 3.150 526,834,114 2.3757 -93.90%
2013-06-28 19 19 - - - 0 38.37 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2013-03-28 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2013-02-28 17 17 - - - 0 38.37 - - - - 0 - 0.00%
2013-01-31 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 38.37 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2012-09-28 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2012-08-31 23 23 - - - 0 38.37 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 38.37 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 38.37 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 38.37 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 38.37 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 38.37 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 38.37 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2010-11-30 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2010-10-29 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 38.37 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 38.37 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 38.37 - - - - 0 - 0.00%
2010-01-29 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2009-12-31 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2009-11-30 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2009-10-30 20 20 - - - 0 38.37 - - - - 0 - 0.00%
2009-09-30 22 22 - - - 0 38.37 - - - - 0 - 0.00%
2009-08-31 21 21 - - - 0 38.37 - - - - 0 - 0.00%
2009-07-31 3 22 - - - 354,112,566 38.37 - - 29.43 38.47 11,043,408 32.066 17.83%
2009-06-30 0 22 6.450 6.450 6.460 359,117,892 32.56 32.56 32.61 28.93 34.94 11,387,069 31.537 0.00%
2009-05-29 0 19 6.450 6.400 6.460 385,298,820 32.56 32.31 32.61 20.95 36.35 13,323,808 28.918 56.17%
2009-04-30 0 20 4.130 4.110 4.140 162,593,149 20.85 20.75 20.90 17.27 23.93 7,640,207 21.281 20.76%
2009-03-31 0 22 3.420 3.420 3.440 164,411,594 17.27 17.27 17.37 12.87 17.77 10,920,269 15.056 14.77%
2009-02-27 0 20 2.980 2.980 2.990 100,305,117 15.05 15.05 15.10 14.89 19.84 5,581,879 17.970 -16.76%
2009-01-30 0 18 3.580 3.560 3.580 103,330,094 18.07 17.97 18.07 16.91 23.68 5,027,224 20.554 -13.11%
2008-12-31 0 21 4.120 4.100 4.120 247,998,898 20.80 20.70 20.80 12.27 21.66 15,168,297 16.350 64.80%
2008-11-28 0 20 2.500 2.480 2.500 62,363,982 12.62 12.52 12.62 11.46 20.35 4,192,988 14.873 -37.50%
2008-10-31 0 21 4.000 3.970 4.000 115,185,421 20.19 20.04 20.19 15.15 48.47 4,993,586 23.067 -49.04%
2008-09-30 0 21 7.850 7.900 7.950 145,836,966 39.63 39.88 40.14 36.55 47.66 3,576,503 40.776 -12.58%
2008-08-29 0 19 8.980 8.530 8.980 242,637,249 45.34 43.07 45.34 37.25 54.64 5,801,526 41.823 -16.87%
2008-07-31 0 22 10.98 10.80 10.98 128,399,726 54.54 53.65 54.54 51.46 61.59 2,262,993 56.739 -9.26%
2008-06-30 0 20 12.10 12.04 12.10 570,350,580 60.10 59.81 60.10 48.88 62.98 10,012,465 56.964 23.22%
2008-05-30 0 20 9.820 9.800 9.820 388,694,503 48.78 48.68 48.78 48.78 74.41 6,742,204 57.651 -22.92%
2008-04-30 0 21 12.74 12.50 12.74 138,710,314 63.28 62.09 63.28 58.61 69.54 2,137,884 64.882 -2.75%
2008-03-31 0 19 13.10 13.08 13.12 426,770,554 65.07 64.97 65.17 49.08 68.85 6,756,797 63.162 -5.07%
2008-02-29 0 19 13.80 13.50 13.90 247,149,740 68.55 67.06 69.04 58.81 71.43 3,742,756 66.034 3.92%
2008-01-31 0 22 13.28 13.16 13.40 770,300,835 65.96 65.37 66.56 61.10 91.89 10,662,524 72.244 -26.22%
2007-12-31 0 19 18.00 18.02 18.38 357,987,756 89.41 89.51 91.30 74.98 101.1 4,230,080 84.629 -7.34%
2007-11-30 0 22 19.56 19.46 19.50 1,153,905,714 96.49 96.00 96.19 73.50 112.0 12,764,061 90.403 0.41%
2007-10-31 1 21 19.48 19.48 19.50 1,225,204,853 96.10 96.10 96.19 91.66 128.3 10,814,301 113.29 -18.49%
2007-09-28 2 19 - - - 659,977,672 117.9 - - 110.7 122.6 5,651,263 116.78 3.91%
2007-08-31 0 23 23.00 23.30 23.35 1,097,872,433 113.5 114.9 115.2 68.08 121.5 10,604,363 103.53 2.48%
2007-07-31 0 21 22.55 22.55 22.60 1,113,088,355 110.7 110.7 111.0 107.3 138.7 8,960,323 124.22 -16.17%
2007-06-29 0 20 26.90 26.75 26.80 938,707,637 132.1 131.3 131.6 112.4 143.4 7,098,499 132.24 0.75%
2007-05-31 0 21 26.70 26.50 26.70 734,927,172 131.1 130.1 131.1 113.7 142.4 5,588,430 131.51 11.48%
2007-04-30 0 18 23.95 23.95 24.00 446,746,388 117.6 117.6 117.8 110.0 126.9 3,816,546 117.06 -2.44%
2007-03-30 0 22 24.55 24.25 24.55 641,771,854 120.5 119.1 120.5 94.66 121.5 5,851,113 109.68 3.59%
2007-02-28 0 18 23.70 23.55 23.70 728,579,779 116.4 115.6 116.4 81.01 127.4 7,269,994 100.22 45.22%
2007-01-31 0 22 16.32 16.18 16.32 653,365,917 80.12 79.44 80.12 79.04 102.4 7,185,502 90.928 -18.81%
2006-12-29 0 19 20.10 19.98 20.20 424,120,142 98.68 98.09 99.17 80.08 109.0 4,618,341 91.834 12.28%
2006-11-30 0 22 18.00 17.32 18.00 702,983,307 87.89 84.57 87.89 66.70 87.89 9,681,301 72.612 31.77%
2006-10-31 1 20 13.66 13.72 13.88 267,853,724 66.70 66.99 67.77 62.11 71.29 4,081,508 65.626 4.92%
2006-09-29 0 21 13.02 13.04 13.18 306,384,113 63.57 63.67 64.36 59.57 70.31 4,620,310 66.312 6.72%
2006-08-31 0 23 12.20 12.20 12.30 612,469,840 59.57 59.57 60.06 56.15 71.78 9,946,865 61.574 -12.10%
2006-07-31 0 21 13.88 13.70 13.84 313,479,590 67.77 66.90 67.58 58.29 76.26 4,663,879 67.214 9.01%
2006-06-30 0 22 12.80 12.75 12.80 378,236,272 62.17 61.93 62.17 60.23 78.69 5,544,766 68.215 -17.68%
2006-05-30 0 20 15.55 15.55 15.60 354,031,024 75.53 75.53 75.77 70.43 81.60 4,647,296 76.180 -4.01%
2006-04-28 0 17 16.20 16.00 16.20 276,131,742 78.69 77.72 78.69 77.23 85.24 3,370,853 81.917 1.25%
2006-03-31 0 23 16.00 15.90 16.20 551,127,641 77.72 77.23 78.69 68.73 89.86 7,180,645 76.752 -0.62%
2006-02-28 0 20 16.10 16.00 16.10 763,160,602 78.20 77.72 78.20 69.94 97.14 9,384,455 81.322 -1.83%
2006-01-27 0 19 16.40 16.35 16.40 705,961,364 79.66 79.42 79.66 60.47 80.63 10,241,322 68.933 29.13%
2005-12-30 0 20 12.70 12.60 12.70 335,670,742 61.69 61.20 61.69 50.44 64.60 5,718,071 58.703 21.71%
2005-11-30 0 22 10.50 10.45 10.55 193,664,681 50.68 50.44 50.93 42.00 52.62 3,859,520 50.178 19.32%
2005-10-31 0 20 8.800 8.700 8.800 228,127,708 42.48 42.00 42.48 35.96 48.03 5,310,875 42.955 0.00%
2005-09-30 1 21 8.800 8.750 8.800 191,457,250 42.48 42.24 42.48 36.44 45.13 4,693,022 40.796 15.03%
2005-08-31 0 23 7.650 7.700 7.750 106,427,156 36.93 37.17 37.41 32.58 37.65 3,134,240 33.956 10.07%
2005-07-29 0 20 6.950 6.900 6.950 319,254,250 33.55 33.31 33.55 30.73 36.01 9,910,633 32.213 -6.21%
2005-06-30 0 22 7.450 7.350 7.500 108,875,558 35.77 35.29 36.01 29.29 36.49 3,253,516 33.464 16.41%
2005-05-31 0 20 6.400 6.300 6.400 96,067,670 30.73 30.25 30.73 25.45 31.69 3,438,883 27.936 9.40%
2005-04-29 0 20 5.850 5.850 5.950 46,030,450 28.09 28.09 28.57 27.37 33.37 1,481,692 31.066 -7.14%
2005-03-31 0 21 6.300 6.350 6.400 53,115,104 30.25 30.49 30.73 27.85 31.69 1,794,526 29.598 -2.33%
2005-02-28 0 17 6.450 6.450 6.500 120,994,244 30.97 30.97 31.21 30.01 38.17 3,641,538 33.226 -9.79%
2005-01-31 0 21 7.150 7.150 7.250 375,457,566 34.33 34.33 34.81 18.00 35.05 14,449,933 25.983 89.40%
2004-12-31 0 10 3.775 3.775 3.800 195,448,225 18.12 18.12 18.24 15.84 18.24 11,468,429 17.042

Webb-site Database - Powered By Linux Group

Back to top