EVA PRECISION INDUSTRIAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00838  2005-05-11    
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
2026-06-26 0 19 0.850 0.830 0.850 97,996,500 0.850 0.830 0.850 0.820 1.090 100,315,000 0.9769 -7.61%
2026-05-29 0 19 0.920 0.920 0.930 52,459,136 0.920 0.920 0.930 0.733 0.950 61,978,430 0.8464 25.45%
2026-04-30 0 19 0.750 0.750 0.760 45,298,941 0.733 0.733 0.743 0.714 0.831 58,556,543 0.7736 -1.32%
2026-03-31 0 22 0.760 0.760 0.780 38,643,500 0.743 0.743 0.763 0.714 0.870 49,341,848 0.7832 -14.61%
2026-02-27 0 17 0.890 0.880 0.890 27,512,091 0.870 0.860 0.870 0.841 0.909 31,354,358 0.8775 -4.30%
2026-01-30 0 21 0.930 0.920 0.930 66,212,429 0.909 0.900 0.909 0.802 0.939 75,701,272 0.8747 12.05%
2025-12-31 0 21 0.830 0.820 0.830 45,891,848 0.812 0.802 0.812 0.802 0.939 53,823,186 0.8526 -14.43%
2025-11-28 0 20 0.970 0.960 0.970 72,575,060 0.948 0.939 0.948 0.919 1.193 68,853,181 1.0541 -18.49%
2025-10-31 0 20 1.190 1.190 1.210 165,998,401 1.164 1.164 1.183 1.076 1.291 140,074,967 1.1851 0.00%
2025-09-30 0 22 1.190 1.190 1.200 217,513,320 1.164 1.164 1.173 0.861 1.183 208,515,554 1.0432 35.19%
2025-08-29 0 21 0.900 0.900 0.910 123,110,150 0.861 0.861 0.870 0.708 0.928 146,848,822 0.8383 18.42%
2025-07-31 0 22 0.760 0.750 0.760 32,041,329 0.727 0.717 0.727 0.669 0.746 45,294,470 0.7074 5.56%
2025-06-30 0 21 0.720 0.720 0.730 15,311,859 0.689 0.689 0.698 0.669 0.717 22,175,102 0.6905 0.00%
2025-05-30 0 20 0.720 0.720 0.730 15,385,116 0.689 0.689 0.698 0.661 0.708 22,568,227 0.6817 0.00%
2025-04-30 0 19 0.740 0.740 0.750 82,526,446 0.689 0.689 0.698 0.633 0.847 114,135,942 0.7231 1.37%
2025-03-31 0 21 0.730 0.730 0.740 44,413,228 0.679 0.679 0.689 0.642 0.754 63,437,994 0.7001 1.39%
2025-02-28 0 20 0.720 0.700 0.720 57,002,744 0.670 0.651 0.670 0.568 0.735 85,159,698 0.6694 14.29%
2025-01-28 0 19 0.630 0.620 0.640 11,098,710 0.586 0.577 0.595 0.549 0.623 19,313,227 0.5747 -4.55%
2024-12-31 0 20 0.660 0.660 0.670 10,408,476 0.614 0.614 0.623 0.605 0.642 16,800,439 0.6195 -1.49%
2024-11-29 0 21 0.670 0.670 0.680 34,051,238 0.623 0.623 0.633 0.605 0.726 51,718,957 0.6584 -1.47%
2024-10-31 0 21 0.680 0.680 0.690 61,764,966 0.633 0.633 0.642 0.633 0.809 89,963,172 0.6866 -9.33%
2024-09-30 0 19 0.750 0.740 0.750 14,436,799 0.698 0.689 0.698 0.575 0.698 22,863,359 0.6314 15.86%
2024-08-30 0 22 0.670 0.660 0.670 15,350,740 0.602 0.593 0.602 0.566 0.629 25,954,446 0.5914 -1.47%
2024-07-31 0 22 0.680 0.680 0.690 9,784,480 0.611 0.611 0.620 0.593 0.674 15,695,921 0.6234 -5.56%
2024-06-28 0 19 0.720 0.720 0.740 28,269,231 0.647 0.647 0.665 0.611 0.692 43,643,783 0.6477 0.00%
2024-05-31 0 21 0.720 0.720 0.730 29,345,450 0.647 0.647 0.656 0.638 0.736 42,556,232 0.6896 -6.51%
2024-04-30 0 20 0.790 0.770 0.790 24,716,960 0.692 0.675 0.692 0.613 0.710 37,879,074 0.6525 6.76%
2024-03-28 0 20 0.740 0.710 0.740 14,858,636 0.648 0.622 0.648 0.561 0.675 23,799,662 0.6243 7.25%
2024-02-29 0 19 0.690 0.670 0.690 11,789,260 0.605 0.587 0.605 0.561 0.605 20,225,605 0.5829 1.47%
2024-01-31 0 22 0.680 0.660 0.690 15,406,890 0.596 0.578 0.605 0.561 0.701 24,405,038 0.6313 -13.92%
2023-12-29 0 19 0.790 0.780 0.790 29,734,380 0.692 0.684 0.692 0.622 0.754 42,852,172 0.6939 5.33%
2023-11-30 0 22 0.750 0.750 0.760 32,373,700 0.657 0.657 0.666 0.631 0.736 46,971,696 0.6892 -3.85%
2023-10-31 0 20 0.780 0.770 0.780 37,068,980 0.684 0.675 0.684 0.587 0.727 57,210,024 0.6479 14.71%
2023-09-29 0 19 0.680 0.680 0.690 15,951,220 0.596 0.596 0.605 0.569 0.613 26,953,883 0.5918 3.19%
2023-08-31 0 23 0.680 0.680 0.690 49,720,518 0.577 0.577 0.586 0.569 0.747 78,391,427 0.6343 -21.84%
2023-07-31 0 20 0.870 0.870 0.880 60,740,000 0.739 0.739 0.747 0.662 0.773 84,547,313 0.7184 12.99%
2023-06-30 0 21 0.770 0.770 0.780 33,383,020 0.654 0.654 0.662 0.620 0.739 49,222,122 0.6782 4.05%
2023-05-31 0 21 0.740 0.730 0.740 44,419,061 0.628 0.620 0.628 0.611 0.773 64,168,352 0.6922 -13.08%
2023-04-28 0 17 0.870 0.850 0.870 74,394,119 0.723 0.706 0.723 0.681 0.823 99,693,818 0.7462 -12.12%
2023-03-31 0 23 0.990 0.990 1.000 104,722,910 0.823 0.823 0.831 0.806 0.997 119,132,530 0.8790 -13.16%
2023-02-28 0 20 1.140 1.130 1.140 286,848,181 0.947 0.939 0.947 0.922 1.188 274,837,338 1.0437 -2.56%
2023-01-31 0 18 1.170 1.170 1.180 209,162,982 0.972 0.972 0.981 0.798 1.080 220,028,008 0.9506 18.18%
2022-12-30 0 20 0.990 0.980 0.990 162,989,019 0.823 0.814 0.823 0.781 1.047 181,097,214 0.9000 -16.10%
2022-11-30 0 22 1.180 1.170 1.180 241,154,934 0.981 0.972 0.981 0.831 1.039 257,129,620 0.9379 14.56%
2022-10-31 0 20 1.030 1.020 1.030 185,251,923 0.856 0.848 0.856 0.831 1.139 190,485,029 0.9725 -20.16%
2022-09-30 0 21 1.290 1.280 1.290 383,174,472 1.072 1.064 1.072 1.055 1.346 317,593,266 1.2065 -13.57%
2022-08-31 0 23 1.510 1.500 1.510 620,842,896 1.240 1.232 1.240 1.232 1.758 418,098,538 1.4849 -28.44%
2022-07-29 0 20 2.110 2.110 2.120 1,180,021,648 1.733 1.733 1.741 1.060 1.873 775,644,757 1.5213 43.54%
2022-06-30 0 21 1.470 1.460 1.470 456,448,090 1.207 1.199 1.207 1.092 1.347 377,330,440 1.2097 0.68%
2022-05-31 0 20 1.460 1.440 1.460 308,966,603 1.199 1.183 1.199 0.974 1.275 280,686,961 1.1008 -3.45%
2022-04-29 0 18 1.530 1.530 1.540 526,668,238 1.242 1.242 1.250 0.950 1.372 438,603,951 1.2008 17.69%
2022-03-31 0 23 1.300 1.300 1.310 376,341,944 1.055 1.055 1.064 0.787 1.258 371,089,088 1.0142 -12.75%
2022-02-28 0 17 1.490 1.480 1.490 466,285,555 1.210 1.202 1.210 1.153 1.413 368,187,313 1.2664 2.76%
2022-01-31 0 21 1.450 1.440 1.460 655,968,871 1.177 1.169 1.185 1.104 1.705 454,052,595 1.4447 -18.99%
2021-12-31 0 22 1.790 1.790 1.810 961,878,562 1.453 1.453 1.469 1.161 1.713 654,712,318 1.4692 -11.82%
2021-11-30 0 22 2.030 2.020 2.030 4,044,020,657 1.648 1.640 1.648 1.096 2.095 2,407,979,894 1.6794 49.26%
2021-10-29 0 18 1.360 1.360 1.370 936,612,580 1.104 1.104 1.112 0.568 1.250 956,455,215 0.9793 83.78%
2021-09-30 0 21 0.740 0.730 0.750 74,920,254 0.601 0.593 0.609 0.576 0.704 118,149,681 0.6341 -14.66%
2021-08-31 0 22 0.880 0.870 0.880 122,441,952 0.704 0.696 0.704 0.664 0.848 161,274,772 0.7592 -8.33%
2021-07-30 0 21 0.960 0.950 0.960 347,520,865 0.768 0.760 0.768 0.592 0.888 458,950,895 0.7572 11.63%
2021-06-30 0 21 0.860 0.860 0.870 91,679,300 0.688 0.688 0.696 0.536 0.712 149,496,832 0.6133 26.47%
2021-05-31 0 20 0.680 0.680 0.700 28,453,500 0.544 0.544 0.560 0.544 0.616 49,291,841 0.5772 -9.33%
2021-04-30 0 19 0.750 0.740 0.750 77,088,200 0.600 0.592 0.600 0.544 0.696 120,744,509 0.6384 4.17%
2021-03-31 0 23 0.720 0.700 0.720 56,348,920 0.576 0.560 0.576 0.504 0.632 102,256,318 0.5511 -1.37%
2021-02-26 0 18 0.730 0.720 0.730 139,545,870 0.584 0.576 0.584 0.544 0.712 224,350,877 0.6220 8.96%
2021-01-29 0 20 0.670 0.670 0.680 607,953,470 0.536 0.536 0.544 0.432 0.992 814,369,159 0.7465 6.35%
2020-12-31 0 22 0.630 0.620 0.630 45,679,700 0.504 0.496 0.504 0.472 0.568 87,028,250 0.5249 14.55%
2020-11-30 0 21 0.550 0.550 0.560 5,309,570 0.440 0.440 0.448 0.368 0.440 13,202,993 0.4021 14.58%
2020-10-30 0 18 0.480 0.480 0.500 14,373,662 0.384 0.384 0.400 0.356 0.400 37,711,408 0.3811 2.13%
2020-09-30 0 22 0.470 0.470 0.480 21,878,960 0.376 0.376 0.384 0.320 0.440 57,484,647 0.3806 2.17%
2020-08-31 0 21 0.460 0.450 0.460 5,523,180 0.368 0.360 0.368 0.296 0.440 15,093,064 0.3659 21.05%
2020-07-31 0 22 0.380 0.370 0.395 11,107,885 0.304 0.296 0.316 0.288 0.348 35,242,816 0.3152 -7.32%
2020-06-30 0 21 0.410 0.375 0.410 4,384,820 0.328 0.300 0.328 0.314 0.350 13,127,586 0.3340 0.60%
2020-05-29 0 20 0.410 0.410 0.420 3,632,545 0.326 0.326 0.334 0.326 0.390 10,177,206 0.3569 -16.33%
2020-04-29 0 19 0.490 0.470 0.490 8,197,450 0.390 0.374 0.390 0.342 0.398 22,306,990 0.3675 5.89%
2020-03-31 0 22 0.490 0.485 0.490 8,588,900 0.368 0.364 0.368 0.357 0.443 21,920,838 0.3918 -10.91%
2020-02-28 0 20 0.550 0.550 0.580 2,371,623 0.413 0.413 0.436 0.413 0.466 5,447,572 0.4354 -8.33%
2020-01-31 0 20 0.600 0.570 0.610 5,173,903 0.451 0.428 0.458 0.421 0.473 11,729,294 0.4411 3.45%
2019-12-31 0 20 0.580 0.580 0.590 8,379,260 0.436 0.436 0.443 0.428 0.466 18,679,718 0.4486 -4.92%
2019-11-29 0 21 0.610 0.600 0.610 12,887,310 0.458 0.451 0.458 0.436 0.488 28,067,515 0.4592 -3.17%
2019-10-31 0 21 0.630 0.610 0.630 14,842,250 0.473 0.458 0.473 0.436 0.496 31,449,785 0.4719 -4.55%
2019-09-30 0 21 0.660 0.630 0.660 7,166,410 0.496 0.473 0.496 0.469 0.526 14,290,811 0.5015 2.53%
2019-08-30 0 22 0.650 0.610 0.650 6,518,380 0.483 0.454 0.483 0.431 0.506 14,040,809 0.4642 -4.41%
2019-07-31 0 22 0.680 0.660 0.680 11,325,400 0.506 0.491 0.506 0.483 0.580 22,611,592 0.5009 -2.86%
2019-06-28 0 19 0.700 0.680 0.700 5,362,000 0.521 0.506 0.521 0.498 0.565 10,453,289 0.5129 0.00%
2019-05-31 0 21 0.700 0.690 0.740 4,067,470 0.521 0.513 0.550 0.506 0.627 7,084,935 0.5741 -12.89%
2019-04-30 0 19 0.810 0.790 0.810 13,644,120 0.598 0.583 0.598 0.561 0.686 22,163,074 0.6156 -7.95%
2019-03-29 0 21 0.880 0.860 0.880 17,707,903 0.649 0.634 0.649 0.598 0.671 27,678,586 0.6398 -1.12%
2019-02-28 0 17 0.890 0.890 0.900 24,024,808 0.657 0.657 0.664 0.516 0.701 38,510,994 0.6238 18.67%
2019-01-31 0 22 0.750 0.750 0.770 16,903,003 0.553 0.553 0.568 0.516 0.649 28,537,404 0.5923 7.14%
2018-12-31 0 19 0.700 0.680 0.700 3,941,112 0.516 0.502 0.516 0.465 0.539 8,029,696 0.4908 12.90%
2018-11-30 0 22 0.620 0.620 0.640 9,457,429 0.457 0.457 0.472 0.443 0.531 20,168,948 0.4689 0.00%
2018-10-31 0 21 0.620 0.620 0.640 10,083,982 0.457 0.457 0.472 0.443 0.539 21,085,486 0.4782 -10.14%
2018-09-28 0 19 0.690 0.690 0.710 18,063,988 0.509 0.509 0.524 0.502 0.539 34,455,197 0.5243 -5.63%
2018-08-31 0 23 0.740 0.720 0.740 20,601,760 0.539 0.525 0.539 0.525 0.663 36,780,122 0.5601 -13.95%
2018-07-31 0 21 0.860 0.860 0.870 15,597,500 0.627 0.627 0.634 0.612 0.692 24,254,851 0.6431 -4.44%
2018-06-29 0 20 0.900 0.890 0.900 25,958,290 0.656 0.649 0.656 0.649 0.802 34,945,918 0.7428 -18.18%
2018-05-31 0 21 1.100 1.090 1.100 34,106,204 0.802 0.795 0.802 0.773 0.889 40,010,098 0.8524 -9.80%
2018-04-30 0 19 1.230 1.220 1.230 56,724,700 0.889 0.882 0.889 0.860 0.903 64,707,687 0.8766 2.50%
2018-03-29 0 21 1.200 1.200 1.210 31,519,960 0.867 0.867 0.874 0.817 0.889 36,405,338 0.8658 1.69%
2018-02-28 0 18 1.180 1.180 1.190 51,337,990 0.853 0.853 0.860 0.759 0.882 61,509,940 0.8346 0.00%
2018-01-31 0 22 1.180 1.180 1.190 82,834,424 0.853 0.853 0.860 0.838 0.918 93,217,592 0.8886 -4.07%
2017-12-29 0 19 1.230 1.210 1.230 97,384,765 0.889 0.874 0.889 0.795 0.932 112,545,215 0.8653 13.89%
2017-11-30 0 22 1.080 1.070 1.080 57,742,454 0.781 0.773 0.781 0.737 0.896 70,866,568 0.8148 0.00%
2017-10-31 0 20 1.080 1.070 1.080 39,240,660 0.781 0.773 0.781 0.723 0.809 51,525,108 0.7616 -1.82%
2017-09-29 0 21 1.100 1.080 1.100 39,384,256 0.795 0.781 0.795 0.714 0.831 51,531,573 0.7643 6.06%
2017-08-31 0 22 1.050 1.040 1.050 39,773,164 0.750 0.742 0.750 0.650 0.821 53,174,545 0.7480 -5.41%
2017-07-31 0 21 1.110 1.110 1.120 45,466,772 0.792 0.792 0.800 0.785 0.878 55,947,085 0.8127 -7.50%
2017-06-30 0 22 1.200 1.190 1.200 84,299,810 0.857 0.850 0.857 0.800 0.949 94,918,377 0.8881 -4.00%
2017-05-31 0 20 1.250 1.250 1.260 85,546,838 0.892 0.892 0.899 0.857 0.953 96,143,302 0.8898 -2.70%
2017-04-28 0 17 1.290 1.290 1.300 112,491,200 0.917 0.917 0.924 0.860 0.981 124,763,856 0.9016 2.38%
2017-03-31 0 23 1.260 1.250 1.260 178,939,116 0.896 0.889 0.896 0.789 0.953 209,191,440 0.8554 5.00%
2017-02-28 0 20 1.200 1.190 1.200 166,582,576 0.853 0.846 0.853 0.711 0.867 207,822,633 0.8016 14.29%
2017-01-27 0 19 1.050 1.040 1.050 83,707,470 0.746 0.739 0.746 0.590 0.746 123,996,952 0.6751 22.09%
2016-12-30 0 20 0.860 0.860 0.870 29,652,447 0.611 0.611 0.618 0.604 0.668 46,859,455 0.6328 0.00%
2016-11-30 0 22 0.860 0.870 0.880 84,570,844 0.611 0.618 0.626 0.597 0.668 135,789,427 0.6228 1.18%
2016-10-31 0 19 0.850 0.840 0.850 63,912,700 0.604 0.597 0.604 0.576 0.675 102,631,691 0.6227 -8.60%
2016-09-30 0 21 0.930 0.910 0.930 100,589,550 0.661 0.647 0.661 0.609 0.718 153,576,946 0.6550 2.62%
2016-08-31 0 22 0.910 0.900 0.910 293,955,351 0.644 0.637 0.644 0.467 0.658 526,919,981 0.5579 35.82%
2016-07-29 0 20 0.670 0.660 0.670 214,115,700 0.474 0.467 0.474 0.432 0.531 448,323,763 0.4776 -9.46%
2016-06-30 0 21 0.740 0.740 0.750 79,771,691 0.524 0.524 0.531 0.496 0.658 143,723,709 0.5550 -19.57%
2016-05-31 0 21 0.920 0.910 0.920 33,054,126 0.651 0.644 0.651 0.644 0.796 47,553,030 0.6951 -15.99%
2016-04-29 0 20 1.110 1.110 1.120 64,499,047 0.775 0.775 0.782 0.726 0.838 81,387,351 0.7925 -3.48%
2016-03-31 0 21 1.150 1.150 1.160 37,572,513 0.803 0.803 0.810 0.782 0.964 43,436,779 0.8650 1.77%
2016-02-29 0 18 1.130 1.130 1.140 26,981,830 0.789 0.789 0.796 0.719 0.852 34,544,186 0.7811 2.73%
2016-01-29 0 20 1.100 1.090 1.100 82,097,210 0.768 0.761 0.768 0.705 0.957 102,033,840 0.8046 -20.29%
2015-12-31 0 22 1.380 1.350 1.390 87,462,188 0.964 0.943 0.971 0.922 1.222 86,112,611 1.0157 -18.34%
2015-11-30 0 21 1.690 1.700 1.710 168,851,722 1.180 1.187 1.194 1.160 1.418 133,565,543 1.2642 -8.65%
2015-10-30 0 20 1.850 1.850 1.870 197,735,352 1.292 1.292 1.306 1.048 1.341 161,568,146 1.2239 22.52%
2015-09-30 0 20 1.510 1.500 1.510 119,802,857 1.055 1.048 1.055 0.985 1.354 106,366,885 1.1263 -14.68%
2015-08-31 0 21 1.790 1.780 1.790 183,267,309 1.236 1.229 1.236 1.057 1.602 138,402,160 1.3242 -20.09%
2015-07-31 0 22 2.240 2.230 2.240 282,804,901 1.547 1.540 1.547 1.112 1.651 202,380,854 1.3974 -1.75%
2015-06-30 0 22 2.280 2.250 2.280 222,646,229 1.575 1.554 1.575 1.485 1.713 140,417,075 1.5856 -5.39%
2015-05-29 0 19 2.410 2.400 2.420 276,952,700 1.664 1.657 1.671 1.523 1.776 167,202,559 1.6564 -3.29%
2015-04-30 0 19 2.520 2.510 2.520 647,120,744 1.721 1.714 1.721 1.578 1.837 385,944,399 1.6767 8.15%
2015-03-31 0 22 2.330 2.320 2.340 603,582,137 1.591 1.584 1.598 1.339 1.721 395,529,132 1.5260 16.50%
2015-02-27 0 18 2.000 1.990 2.000 125,631,622 1.366 1.359 1.366 1.243 1.414 94,933,035 1.3234 8.11%
2015-01-30 0 21 1.850 1.840 1.850 389,543,674 1.263 1.257 1.263 1.195 1.427 294,704,738 1.3218 5.11%
2014-12-31 0 21 1.760 1.750 1.770 266,812,379 1.202 1.195 1.209 1.154 1.414 204,862,534 1.3024 -12.00%
2014-11-28 0 20 2.000 1.980 2.000 152,621,056 1.366 1.352 1.366 1.311 1.448 111,284,696 1.3714 -3.38%
2014-10-31 0 21 2.070 2.050 2.080 222,095,077 1.414 1.400 1.421 1.209 1.434 168,200,208 1.3204 14.36%
2014-09-30 0 21 1.810 1.810 1.840 361,266,925 1.236 1.236 1.257 1.175 1.446 268,910,346 1.3434 -6.67%
2014-08-29 0 21 1.960 1.940 1.960 232,546,618 1.324 1.311 1.324 1.155 1.345 186,913,692 1.2441 7.69%
2014-07-31 0 22 1.820 1.820 1.830 225,044,045 1.230 1.230 1.237 1.142 1.297 182,102,010 1.2358 2.25%
2014-06-30 0 20 1.780 1.770 1.780 321,896,137 1.203 1.196 1.203 1.041 1.250 278,605,950 1.1554 15.58%
2014-05-30 0 20 1.540 1.530 1.540 231,941,779 1.041 1.034 1.041 0.869 1.054 237,514,191 0.9765 18.89%
2014-04-30 0 20 1.300 1.290 1.300 139,327,198 0.875 0.869 0.875 0.808 0.929 161,383,633 0.8633 7.44%
2014-03-31 0 21 1.210 1.200 1.210 176,623,048 0.815 0.808 0.815 0.640 0.862 226,500,912 0.7798 21.00%
2014-02-28 0 19 1.000 0.990 1.000 40,023,100 0.673 0.667 0.673 0.626 0.693 60,077,178 0.6662 3.09%
2014-01-30 0 21 0.970 0.960 0.970 58,315,440 0.653 0.646 0.653 0.619 0.774 85,296,226 0.6837 -11.01%
2013-12-31 0 20 1.090 1.090 1.100 68,928,419 0.734 0.734 0.741 0.700 0.855 87,280,564 0.7897 -11.38%
2013-11-29 0 21 1.230 1.230 1.240 135,830,745 0.828 0.828 0.835 0.741 0.869 167,564,087 0.8106 10.81%
2013-10-31 0 21 1.110 1.110 1.120 152,374,160 0.747 0.747 0.754 0.660 0.821 210,186,951 0.7249 5.71%
2013-09-30 0 20 1.050 1.050 1.060 112,485,461 0.707 0.707 0.714 0.643 0.741 163,174,712 0.6894 7.67%
2013-08-30 0 21 0.980 0.970 0.980 137,787,877 0.657 0.650 0.657 0.616 0.777 195,477,820 0.7049 -13.27%
2013-07-31 0 22 1.130 1.140 1.150 188,710,920 0.757 0.764 0.771 0.650 0.838 253,354,954 0.7448 7.62%
2013-06-28 0 19 1.050 1.050 1.060 218,446,242 0.704 0.704 0.710 0.590 0.925 293,808,337 0.7435 -23.91%
2013-05-31 0 21 1.380 1.340 1.370 565,791,438 0.925 0.898 0.918 0.804 1.048 600,869,115 0.9416 3.41%
2013-04-30 0 20 1.340 1.330 1.340 276,088,180 0.894 0.887 0.894 0.761 0.894 325,407,599 0.8484 13.56%
2013-03-28 0 20 1.180 1.170 1.180 159,850,672 0.787 0.781 0.787 0.714 0.881 199,868,911 0.7998 1.72%
2013-02-28 0 17 1.160 1.160 1.180 120,764,088 0.774 0.774 0.787 0.667 0.841 158,504,655 0.7619 12.62%
2013-01-31 0 22 1.030 1.030 1.040 369,319,533 0.687 0.687 0.694 0.687 0.907 483,380,886 0.7640 -18.25%
2012-12-31 0 19 1.260 1.260 1.270 216,158,082 0.841 0.841 0.847 0.634 0.847 289,081,319 0.7477 32.63%
2012-11-30 0 22 0.950 0.940 0.950 306,638,173 0.634 0.627 0.634 0.534 0.687 499,470,218 0.6139 15.85%
2012-10-31 0 20 0.820 0.810 0.820 279,512,176 0.547 0.540 0.547 0.440 0.580 546,562,423 0.5114 24.24%
2012-09-28 0 20 0.660 0.660 0.670 151,253,362 0.440 0.440 0.447 0.407 0.494 350,874,659 0.4311 7.67%
2012-08-31 0 23 0.620 0.610 0.620 202,448,368 0.409 0.402 0.409 0.376 0.449 486,488,498 0.4161 5.08%
2012-07-31 0 21 0.590 0.580 0.600 137,022,368 0.389 0.383 0.396 0.376 0.475 320,312,538 0.4278 -6.35%
2012-06-29 0 21 0.630 0.620 0.630 144,846,998 0.416 0.409 0.416 0.376 0.673 289,234,521 0.5008 -28.41%
2012-05-31 0 22 0.880 0.870 0.890 71,321,635 0.581 0.574 0.587 0.561 0.876 104,202,450 0.6845 -32.24%
2012-04-30 0 18 1.320 1.320 1.330 66,212,934 0.857 0.857 0.863 0.831 0.948 74,778,135 0.8855 -8.33%
2012-03-30 0 22 1.440 1.450 1.460 341,103,226 0.935 0.941 0.948 0.896 1.227 310,123,553 1.0999 -13.77%
2012-02-29 0 21 1.670 1.670 1.680 621,746,747 1.084 1.084 1.090 0.811 1.116 626,133,672 0.9930 20.14%
2012-01-31 0 18 1.390 1.380 1.390 82,773,114 0.902 0.896 0.902 0.876 1.363 73,192,432 1.1309 -26.06%
2011-12-30 0 20 1.880 1.870 1.900 112,444,389 1.220 1.214 1.233 1.103 1.493 86,696,342 1.2970 -9.62%
2011-11-30 0 22 2.080 2.080 2.090 52,237,770 1.350 1.350 1.356 1.214 1.486 39,283,440 1.3298 2.46%
2011-10-31 0 20 2.030 2.010 2.030 154,543,028 1.318 1.305 1.318 1.012 1.447 126,990,076 1.2170 3.57%
2011-09-30 0 20 1.960 1.920 1.980 124,545,951 1.272 1.246 1.285 1.019 1.598 92,782,372 1.3423 -12.23%
2011-08-31 0 23 2.250 2.190 2.270 306,869,408 1.449 1.411 1.462 1.275 1.997 193,573,804 1.5853 -23.73%
2011-07-29 0 20 2.950 2.940 2.960 214,144,190 1.900 1.894 1.907 1.527 1.984 121,084,207 1.7686 23.95%
2011-06-30 0 21 2.380 2.380 2.400 244,049,431 1.533 1.533 1.546 1.379 1.997 146,825,064 1.6622 -18.77%
2011-05-31 0 20 2.930 2.910 2.920 206,321,533 1.887 1.875 1.881 1.836 2.409 97,376,749 2.1188 -11.21%
2011-04-29 0 18 6.650 6.650 6.720 684,186,120 2.126 2.126 2.148 1.637 2.174 375,178,354 1.8236 16.87%
2011-03-31 1 23 5.690 5.690 5.700 455,768,836 1.819 1.819 1.822 1.787 2.279 233,277,568 1.9538 -4.37%
2011-02-28 0 18 5.950 5.960 5.980 257,822,061 1.902 1.905 1.912 1.774 2.292 130,901,817 1.9696 -11.33%
2011-01-31 0 21 6.710 6.700 6.750 445,452,396 2.145 2.142 2.158 1.969 2.410 201,509,133 2.2106 -10.53%
2010-12-31 0 22 7.500 7.490 7.500 607,479,531 2.398 2.394 2.398 2.231 2.656 248,136,545 2.4482 6.23%
2010-11-30 0 22 7.060 7.290 7.400 510,899,221 2.257 2.330 2.366 1.809 2.330 244,253,820 2.0917 9.80%
2010-10-29 0 20 6.430 6.380 6.400 561,443,062 2.055 2.039 2.046 1.439 2.065 330,847,804 1.6970 40.39%
2010-09-30 0 21 4.580 4.580 4.590 446,959,901 1.464 1.464 1.467 1.298 1.518 318,865,612 1.4017 11.44%
2010-08-31 0 22 4.110 4.110 4.130 598,759,317 1.314 1.314 1.320 1.170 1.394 465,074,327 1.2874 4.42%
2010-07-30 1 21 4.000 3.990 4.000 747,209,765 1.258 1.255 1.258 1.088 1.309 632,785,303 1.1808 9.29%
2010-06-30 0 21 3.660 3.610 3.680 317,016,700 1.151 1.136 1.158 0.956 1.246 284,148,820 1.1157 4.87%
2010-05-31 2 20 3.490 3.480 3.490 455,127,466 1.098 1.095 1.098 0.912 1.346 395,097,121 1.1519 -7.95%
2010-04-30 0 19 3.800 3.770 3.800 411,408,630 1.193 1.183 1.193 0.706 1.215 420,896,051 0.9775 52.00%
2010-03-31 1 23 2.500 2.470 2.500 216,829,550 0.785 0.775 0.785 0.524 0.794 312,188,234 0.6945 49.70%
2010-02-26 0 18 1.670 1.670 1.690 11,116,920 0.524 0.524 0.530 0.508 0.577 20,941,461 0.5309 -0.60%
2010-01-29 0 20 1.680 1.720 1.730 116,428,238 0.527 0.540 0.543 0.402 0.621 226,887,086 0.5132 25.37%
2009-12-31 0 22 1.340 1.340 1.360 78,012,860 0.421 0.421 0.427 0.380 0.461 189,417,115 0.4119 1.52%
2009-11-30 0 21 1.320 1.300 1.320 69,644,160 0.414 0.408 0.414 0.279 0.471 206,007,721 0.3381 43.48%
2009-10-30 0 20 0.920 0.920 0.930 55,797,018 0.289 0.289 0.292 0.251 0.339 191,485,922 0.2914 13.58%
2009-09-30 0 22 0.810 0.800 0.810 16,305,770 0.254 0.251 0.254 0.202 0.254 69,318,638 0.2352 7.79%
2009-08-31 0 21 0.760 0.740 0.760 32,370,440 0.236 0.230 0.236 0.227 0.264 128,986,583 0.2510 -1.30%
2009-07-31 0 22 0.770 0.760 0.770 17,832,620 0.239 0.236 0.239 0.199 0.248 76,970,459 0.2317 16.67%
2009-06-30 0 22 0.660 0.660 0.680 23,282,180 0.205 0.205 0.211 0.205 0.269 95,032,722 0.2450 -16.33%
2009-05-29 0 19 0.810 0.810 0.820 20,352,570 0.245 0.245 0.248 0.199 0.248 87,038,603 0.2338 20.90%
2009-04-30 0 20 0.670 0.670 0.690 11,964,210 0.202 0.202 0.209 0.145 0.205 65,063,035 0.1839 42.55%
2009-03-31 0 22 0.470 0.470 0.500 5,001,871 0.142 0.142 0.151 0.136 0.166 31,114,737 0.1608 -14.55%
2009-02-27 0 20 0.550 0.550 0.600 9,219,278 0.166 0.166 0.181 0.151 0.196 55,241,700 0.1669 5.77%
2009-01-30 0 18 0.520 0.510 0.580 12,974,340 0.157 0.154 0.175 0.157 0.209 67,465,424 0.1923 -14.75%
2008-12-31 0 21 0.610 0.610 0.630 3,736,170 0.184 0.184 0.190 0.121 0.227 21,545,388 0.1734 64.86%
2008-11-28 0 20 0.370 0.350 0.400 14,359,770 0.112 0.106 0.121 0.091 0.145 140,363,026 0.1023 5.71%
2008-10-31 0 21 0.350 0.335 0.370 16,247,360 0.106 0.101 0.112 0.089 0.224 107,412,579 0.1513 -45.31%
2008-09-30 0 21 0.660 0.640 0.690 7,585,020 0.193 0.188 0.202 0.185 0.352 33,851,839 0.2241 -42.61%
2008-08-29 0 19 1.150 1.140 1.250 31,107,880 0.337 0.334 0.366 0.322 0.419 85,211,766 0.3651 -17.86%
2008-07-31 0 22 1.400 1.390 1.420 22,081,200 0.410 0.407 0.416 0.399 0.586 45,310,959 0.4873 -30.69%
2008-06-30 0 20 2.020 2.000 2.020 12,968,660 0.592 0.586 0.592 0.548 0.785 19,478,457 0.6658 -22.31%
2008-05-30 0 20 2.600 2.550 2.600 46,310,490 0.762 0.747 0.762 0.724 0.844 58,362,549 0.7935 4.87%
2008-04-30 0 21 2.510 2.510 2.960 50,414,840 0.727 0.727 0.857 0.576 0.738 79,963,317 0.6305 20.67%
2008-03-31 0 19 2.080 2.000 2.080 21,808,160 0.602 0.579 0.602 0.521 0.666 36,986,403 0.5896 -3.26%
2008-02-29 0 19 2.150 2.150 2.180 23,892,660 0.622 0.622 0.631 0.608 0.724 39,860,743 0.5994 2.38%
2008-01-31 0 22 2.100 2.100 2.300 37,848,307 0.608 0.608 0.666 0.579 0.883 54,190,659 0.6984 -29.29%
2007-12-31 0 19 2.970 2.900 2.980 23,408,296 0.860 0.839 0.863 0.738 0.868 29,814,371 0.7851 4.95%
2007-11-30 0 22 2.830 2.800 2.830 66,817,300 0.819 0.810 0.819 0.784 0.912 79,002,901 0.8458 -2.75%
2007-10-31 0 21 2.910 2.950 2.980 96,377,538 0.842 0.854 0.863 0.718 1.042 104,871,963 0.9190 -15.65%
2007-09-28 0 19 3.450 3.440 3.450 82,542,660 0.999 0.996 0.999 0.944 1.068 81,189,748 1.0167 0.00%
2007-08-31 0 23 3.450 3.400 3.450 167,272,505 0.999 0.984 0.999 0.804 1.131 172,330,979 0.9706 -0.30%
2007-07-31 0 21 3.490 3.450 3.490 325,192,458 1.002 0.990 1.002 0.692 1.162 358,619,221 0.9068 41.30%
2007-06-29 0 20 2.470 2.410 2.470 89,068,340 0.709 0.692 0.709 0.629 0.718 131,698,194 0.6763 2.07%
2007-05-31 0 21 2.420 2.420 2.450 122,550,240 0.695 0.695 0.703 0.655 0.740 173,970,140 0.7044 2.94%
2007-04-30 1 18 2.380 2.380 2.400 472,576,260 0.675 0.675 0.680 0.666 0.851 624,483,612 0.7567 -13.77%
2007-03-30 0 22 2.760 2.760 2.850 27,745,100 0.782 0.782 0.808 0.621 0.799 38,990,544 0.7116 4.15%
2007-02-28 0 18 2.650 2.650 2.680 97,730,315 0.751 0.751 0.760 0.550 0.788 156,257,409 0.6254 35.90%
2007-01-31 0 22 1.950 1.940 1.990 22,176,720 0.553 0.550 0.564 0.539 0.567 40,196,873 0.5517 -2.50%
2006-12-29 0 19 2.000 1.990 2.000 24,225,140 0.567 0.564 0.567 0.505 0.578 45,198,555 0.5360 11.11%
2006-11-30 0 22 1.800 1.740 1.800 14,052,360 0.510 0.493 0.510 0.482 0.530 27,675,032 0.5078 4.05%
2006-10-31 0 20 1.730 1.710 1.750 18,039,780 0.490 0.485 0.496 0.414 0.527 39,202,181 0.4602 9.49%
2006-09-29 0 21 1.600 1.570 1.620 24,442,040 0.448 0.440 0.454 0.434 0.501 52,971,696 0.4614 -5.33%
2006-08-31 0 23 1.690 1.680 1.690 17,866,300 0.473 0.470 0.473 0.459 0.501 37,569,541 0.4756 -5.06%
2006-07-31 0 21 1.780 1.720 1.780 13,344,660 0.498 0.482 0.498 0.484 0.543 26,739,455 0.4991 0.56%
2006-06-30 0 22 1.770 1.760 1.770 16,841,080 0.496 0.493 0.496 0.465 0.532 34,197,641 0.4925 -6.84%
2006-05-30 0 20 1.900 1.880 1.900 23,121,520 0.532 0.526 0.532 0.519 0.580 42,680,639 0.5417 -4.90%
2006-04-28 0 17 2.025 1.970 2.025 107,235,890 0.559 0.544 0.559 0.450 0.615 204,548,170 0.5243 25.78%
2006-03-31 0 23 1.610 1.590 1.610 210,972,640 0.445 0.439 0.445 0.373 0.472 527,919,501 0.3996 8.05%
2006-02-28 3 20 - - - 22,135,120 0.412 - - 0.378 0.417 54,704,996 0.4046 4.93%
2006-01-27 0 19 1.420 1.400 1.440 8,076,260 0.392 0.387 0.398 0.373 0.403 20,687,250 0.3904 3.65%
2005-12-30 0 20 1.370 1.370 1.400 5,040,300 0.378 0.378 0.387 0.331 0.401 13,743,227 0.3667 9.60%
2005-11-30 0 22 1.250 1.220 1.250 6,138,060 0.345 0.337 0.345 0.326 0.345 18,529,462 0.3313 2.46%
2005-10-31 0 20 1.220 1.190 1.300 12,861,700 0.337 0.329 0.359 0.326 0.376 38,166,781 0.3370 -3.17%
2005-09-30 0 21 1.290 1.270 1.400 22,558,040 0.348 0.343 0.378 0.310 0.415 59,736,387 0.3776 -14.00%
2005-08-31 0 23 1.500 1.480 1.500 19,744,080 0.405 0.399 0.405 0.386 0.415 49,135,365 0.4018 2.74%
2005-07-29 0 20 1.460 1.410 1.460 31,888,720 0.394 0.380 0.394 0.310 0.399 89,804,739 0.3551 29.20%
2005-06-30 0 22 1.130 1.130 1.150 14,151,880 0.305 0.305 0.310 0.289 0.313 46,733,455 0.3028 3.67%
2005-05-31 0 14 1.090 1.090 1.100 62,519,860 0.294 0.294 0.297 0.278 0.332 205,652,407 0.3040

Webb-site Database - Powered By Linux Group

Back to top