CM Energy Tech Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08149  2005-11-28  2009-06-04  2009-06-05
HK Main 00206  2009-06-05    
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
2026-05-08 0 5 0.410 0.410 0.420 2,655,075 0.410 0.410 0.420 0.410 0.445 6,195,000 0.4286 -7.87%
2026-04-30 0 19 0.445 0.425 0.445 11,685,138 0.445 0.425 0.445 0.405 0.490 26,261,600 0.4450 8.54%
2026-03-31 0 22 0.410 0.405 0.410 35,188,365 0.410 0.405 0.410 0.405 0.620 67,715,000 0.5197 -29.31%
2026-02-27 0 17 0.580 0.550 0.580 60,659,260 0.580 0.550 0.580 0.400 0.640 116,509,000 0.5206 0.00%
2026-01-30 0 21 0.580 0.580 0.600 86,492,860 0.580 0.580 0.600 0.250 0.660 219,653,677 0.3938 123.08%
2025-12-31 0 21 0.260 0.255 0.265 3,277,980 0.260 0.255 0.265 0.250 0.290 11,999,000 0.2732 -3.70%
2025-11-28 0 20 0.270 0.265 0.280 5,049,143 0.270 0.265 0.280 0.230 0.280 19,644,526 0.2570 0.00%
2025-10-31 0 20 0.270 0.270 0.275 9,979,275 0.270 0.270 0.275 0.265 0.310 35,767,000 0.2790 -5.26%
2025-09-30 0 22 0.285 0.280 0.285 20,068,445 0.285 0.280 0.285 0.250 0.400 68,722,000 0.2920 5.56%
2025-08-29 0 21 0.270 0.265 0.270 37,201,721 0.270 0.265 0.270 0.225 0.340 143,747,000 0.2588 17.39%
2025-07-31 0 22 0.230 0.224 0.230 2,809,545 0.230 0.224 0.230 0.219 0.234 12,276,000 0.2289 5.50%
2025-06-30 0 21 0.218 0.218 0.219 1,407,752 0.218 0.218 0.219 0.210 0.245 6,205,000 0.2269 -7.63%
2025-05-30 0 20 0.236 0.230 0.236 7,829,148 0.236 0.230 0.236 0.211 0.248 34,395,836 0.2276 9.55%
2025-04-30 0 19 0.225 0.221 0.230 2,012,561 0.215 0.212 0.220 0.196 0.230 9,229,756 0.2181 -6.25%
2025-03-31 0 21 0.240 0.230 0.240 1,657,057 0.230 0.220 0.230 0.206 0.239 7,363,333 0.2250 11.63%
2025-02-28 0 20 0.215 0.209 0.215 1,050,702 0.206 0.200 0.206 0.191 0.222 5,231,622 0.2008 0.00%
2025-01-28 0 19 0.215 0.210 0.216 2,624,044 0.206 0.201 0.207 0.188 0.211 13,211,178 0.1986 1.42%
2024-12-31 0 20 0.212 0.212 0.218 3,264,762 0.203 0.203 0.209 0.144 0.239 17,096,511 0.1910 20.45%
2024-11-29 0 21 0.176 0.171 0.196 361,685 0.169 0.164 0.188 0.164 0.187 2,055,467 0.1760 -6.38%
2024-10-31 0 21 0.188 0.180 0.195 861,520 0.180 0.172 0.187 0.158 0.195 4,802,356 0.1794 7.43%
2024-09-30 0 19 0.175 0.157 0.175 1,045,004 0.168 0.150 0.168 0.120 0.184 7,630,711 0.1369 -4.37%
2024-08-30 0 22 0.183 0.172 0.198 601,135 0.175 0.165 0.190 0.175 0.206 3,176,156 0.1893 -8.96%
2024-07-31 0 22 0.201 0.201 0.210 513,071 0.192 0.192 0.201 0.188 0.209 2,599,622 0.1974 -3.83%
2024-06-28 0 19 0.209 0.208 0.213 254,483 0.200 0.199 0.204 0.192 0.215 1,236,622 0.2058 -5.43%
2024-05-31 0 21 0.221 0.221 0.222 2,381,550 0.212 0.212 0.213 0.211 0.228 10,959,356 0.2173 -5.15%
2024-04-30 0 20 0.233 0.232 0.245 1,803,822 0.223 0.222 0.235 0.207 0.238 8,094,444 0.2228 4.02%
2024-03-28 0 20 0.224 0.224 0.225 2,615,486 0.214 0.214 0.215 0.211 0.230 11,910,844 0.2196 -0.44%
2024-02-29 0 19 0.225 0.225 0.240 1,705,257 0.215 0.215 0.230 0.214 0.230 7,766,489 0.2196 -5.86%
2024-01-31 0 22 0.239 0.228 0.239 1,881,202 0.229 0.218 0.229 0.213 0.239 8,606,222 0.2186 -4.40%
2023-12-29 0 19 0.250 0.250 0.260 2,192,378 0.239 0.239 0.249 0.213 0.249 9,835,533 0.2229 -1.96%
2023-11-30 0 22 0.255 0.239 0.245 2,221,037 0.244 0.229 0.235 0.211 0.244 9,840,756 0.2257 6.25%
2023-10-31 0 20 0.240 0.225 0.240 1,177,380 0.230 0.215 0.230 0.210 0.235 5,354,867 0.2199 -2.04%
2023-09-29 0 19 0.245 0.232 0.245 819,557 0.235 0.222 0.235 0.227 0.249 3,459,827 0.2369 -2.00%
2023-08-31 0 23 0.250 0.245 0.250 1,129,439 0.239 0.235 0.239 0.182 0.287 5,174,178 0.2183 21.95%
2023-07-31 0 20 0.205 0.203 0.205 617,534 0.196 0.194 0.196 0.191 0.214 3,080,067 0.2005 -4.65%
2023-06-30 0 21 0.215 0.208 0.215 245,892 0.206 0.199 0.206 0.194 0.220 1,170,822 0.2100 -4.44%
2023-05-31 0 21 0.225 0.210 0.225 707,217 0.215 0.201 0.215 0.193 0.224 3,449,870 0.2050 0.43%
2023-04-28 0 17 0.234 0.225 0.235 1,915,978 0.215 0.206 0.215 0.194 0.238 8,904,724 0.2152 -1.27%
2023-03-31 0 23 0.237 0.226 0.255 824,924 0.217 0.207 0.234 0.188 0.228 3,990,381 0.2067 11.27%
2023-02-28 0 20 0.213 0.213 0.230 973,076 0.195 0.195 0.211 0.186 0.228 4,919,579 0.1978 -10.88%
2023-01-31 0 18 0.239 0.239 0.243 206,421 0.219 0.219 0.223 0.204 0.229 950,143 0.2173 -0.42%
2022-12-30 0 20 0.240 0.230 0.240 893,830 0.220 0.211 0.220 0.202 0.234 4,307,823 0.2075 6.67%
2022-11-30 0 22 0.225 0.225 0.240 546,072 0.206 0.206 0.220 0.185 0.225 2,596,475 0.2103 -6.25%
2022-10-31 0 20 0.240 0.222 0.244 730,058 0.220 0.204 0.224 0.204 0.243 3,280,229 0.2226 -4.00%
2022-09-30 0 21 0.250 0.238 0.260 1,037,461 0.229 0.218 0.238 0.218 0.252 4,275,097 0.2427 -5.66%
2022-08-31 0 23 0.265 0.245 0.275 966,958 0.243 0.225 0.252 0.211 0.289 4,016,562 0.2407 6.00%
2022-07-29 0 20 0.250 0.233 0.250 138,630 0.229 0.214 0.229 0.209 0.234 637,065 0.2176 -1.96%
2022-06-30 0 21 0.255 0.227 0.255 621,201 0.234 0.208 0.234 0.202 0.257 2,717,343 0.2286 5.37%
2022-05-31 0 20 0.242 0.242 0.255 831,629 0.222 0.222 0.234 0.202 0.234 3,862,750 0.2153 -0.82%
2022-04-29 0 18 0.244 0.244 0.255 593,779 0.224 0.224 0.234 0.222 0.270 2,542,804 0.2335 -7.92%
2022-03-31 0 23 0.265 0.265 0.290 1,263,257 0.243 0.243 0.266 0.220 0.307 5,019,066 0.2517 -20.90%
2022-02-28 0 17 0.335 0.335 0.360 1,446,505 0.307 0.307 0.330 0.307 0.353 4,378,729 0.3303 -8.22%
2022-01-31 0 21 0.365 0.360 0.365 7,536,165 0.335 0.330 0.335 0.325 0.413 20,151,534 0.3740 -8.75%
2021-12-31 0 22 0.400 0.400 0.410 7,165,810 0.367 0.367 0.376 0.229 0.376 22,200,177 0.3228 60.00%
2021-11-30 0 22 0.250 0.240 0.250 3,258,410 0.229 0.220 0.229 0.221 0.289 12,690,023 0.2568 -9.09%
2021-10-29 0 18 0.275 0.265 0.270 22,093,300 0.252 0.243 0.248 0.238 0.376 67,519,040 0.3272 -20.29%
2021-09-30 0 21 0.345 0.320 0.345 9,838,651 0.316 0.293 0.316 0.243 0.380 31,129,201 0.3161 30.19%
2021-08-31 0 22 0.265 0.265 0.280 2,353,235 0.243 0.243 0.257 0.229 0.266 9,579,969 0.2456 -7.02%
2021-07-30 0 21 0.285 0.255 0.285 3,179,233 0.261 0.234 0.261 0.188 0.266 13,991,970 0.2272 19.75%
2021-06-30 0 21 0.238 0.227 0.238 1,964,353 0.218 0.208 0.218 0.200 0.229 9,216,712 0.2131 4.85%
2021-05-31 0 20 0.227 0.227 0.232 1,437,710 0.208 0.208 0.213 0.183 0.234 6,900,807 0.2083 13.50%
2021-04-30 0 19 0.200 0.187 0.210 59,220 0.183 0.171 0.193 0.166 0.193 327,259 0.1810 -4.76%
2021-03-31 0 23 0.210 0.200 0.218 501,029 0.193 0.183 0.200 0.174 0.202 2,726,070 0.1838 2.94%
2021-02-26 0 18 0.204 0.200 0.229 1,692,723 0.187 0.183 0.210 0.179 0.238 8,297,113 0.2040 -2.86%
2021-01-29 0 20 0.210 0.190 0.223 1,418,012 0.193 0.174 0.204 0.181 0.229 6,978,258 0.2032 -20.75%
2020-12-31 0 22 0.265 0.228 0.270 1,861,402 0.243 0.209 0.248 0.197 0.252 8,101,848 0.2298 23.83%
2020-11-30 0 21 0.214 0.207 0.230 486,612 0.196 0.190 0.211 0.193 0.227 2,342,085 0.2078 -8.15%
2020-10-30 0 18 0.233 0.218 0.248 327,405 0.214 0.200 0.227 0.194 0.234 1,453,031 0.2253 -8.63%
2020-09-30 0 22 0.255 0.250 0.255 5,722,328 0.234 0.229 0.234 0.217 0.270 22,868,877 0.2502 -8.93%
2020-08-31 0 21 0.280 0.275 0.280 4,015,235 0.257 0.252 0.257 0.197 0.280 16,775,091 0.2394 21.74%
2020-07-31 0 22 0.230 0.228 0.235 2,841,063 0.211 0.209 0.215 0.195 0.227 13,375,086 0.2124 -1.71%
2020-06-30 0 21 0.234 0.234 0.241 3,189,467 0.215 0.215 0.221 0.188 0.234 15,077,925 0.2115 -4.10%
2020-05-29 0 20 0.244 0.229 0.244 2,702,778 0.224 0.210 0.224 0.186 0.234 12,130,410 0.2228 1.67%
2020-04-29 0 19 0.240 0.235 0.245 1,917,764 0.220 0.215 0.225 0.157 0.220 10,353,392 0.1852 36.36%
2020-03-31 0 22 0.176 0.182 0.191 2,624,104 0.161 0.167 0.175 0.102 0.225 15,816,440 0.1659 -26.36%
2020-02-28 0 20 0.239 0.229 0.239 1,390,914 0.219 0.210 0.219 0.208 0.248 6,163,383 0.2257 -0.42%
2020-01-31 0 20 0.240 0.235 0.244 5,076,108 0.220 0.215 0.224 0.204 0.339 19,169,757 0.2648 -34.25%
2019-12-31 0 20 0.365 0.360 0.365 3,145,060 0.335 0.330 0.335 0.303 0.339 9,626,877 0.3267 8.96%
2019-11-29 0 21 0.335 0.330 0.335 11,729,240 0.307 0.303 0.307 0.266 0.358 36,620,311 0.3203 4.69%
2019-10-31 0 21 0.320 0.315 0.325 6,901,083 0.293 0.289 0.298 0.202 0.321 24,552,080 0.2811 32.23%
2019-09-30 0 21 0.242 0.240 0.249 13,470,368 0.222 0.220 0.228 0.203 0.325 49,875,402 0.2701 1.26%
2019-08-30 0 22 0.239 0.230 0.240 4,711,089 0.219 0.211 0.220 0.181 0.270 23,014,511 0.2047 -17.59%
2019-07-31 0 22 0.290 0.285 0.290 3,364,755 0.266 0.261 0.266 0.261 0.307 11,769,334 0.2859 -13.43%
2019-06-28 0 19 0.335 0.335 0.340 4,741,130 0.307 0.307 0.312 0.266 0.335 15,961,525 0.2970 1.52%
2019-05-31 0 21 0.330 0.325 0.340 8,196,965 0.303 0.298 0.312 0.293 0.390 24,678,621 0.3321 -20.48%
2019-04-30 0 19 0.415 0.415 0.425 22,248,165 0.380 0.380 0.390 0.348 0.422 57,441,636 0.3873 -4.60%
2019-03-29 0 21 0.435 0.435 0.440 28,922,145 0.399 0.399 0.403 0.390 0.477 68,211,738 0.4240 -13.00%
2019-02-28 0 17 0.500 0.500 0.510 113,284,813 0.458 0.458 0.468 0.371 0.605 225,943,059 0.5014 7.53%
2019-01-31 0 22 0.465 0.460 0.470 21,979,622 0.426 0.422 0.431 0.358 0.523 52,640,487 0.4175 0.00%
2018-12-31 0 19 0.480 0.430 0.480 2,245,215 0.426 0.382 0.426 0.364 0.444 5,763,141 0.3896 -4.00%
2018-11-30 0 22 0.500 0.455 0.500 3,108,924 0.444 0.404 0.444 0.400 0.471 7,042,462 0.4415 4.17%
2018-10-31 0 21 0.480 0.445 0.480 1,398,755 0.426 0.395 0.426 0.382 0.524 3,159,706 0.4427 -21.31%
2018-09-28 0 19 0.610 0.560 0.630 2,193,120 0.542 0.497 0.559 0.426 0.559 4,405,121 0.4979 7.02%
2018-08-31 0 23 0.570 0.530 0.580 6,348,325 0.506 0.471 0.515 0.382 0.577 13,306,573 0.4771 15.15%
2018-07-31 0 21 0.495 0.475 0.495 2,441,265 0.440 0.422 0.440 0.422 0.568 5,289,073 0.4616 -10.00%
2018-06-29 0 20 0.550 0.580 0.600 4,166,340 0.488 0.515 0.533 0.453 0.622 7,528,793 0.5534 -22.54%
2018-05-31 0 21 0.710 0.700 0.720 13,146,970 0.631 0.622 0.639 0.586 0.746 19,802,774 0.6639 4.41%
2018-04-30 0 19 0.680 0.680 0.690 29,090,770 0.604 0.604 0.613 0.586 0.817 40,851,865 0.7121 -21.84%
2018-03-29 0 21 0.870 0.860 0.870 6,789,600 0.773 0.764 0.773 0.710 0.808 8,929,603 0.7603 1.16%
2018-02-28 0 18 0.860 0.850 0.860 6,735,140 0.764 0.755 0.764 0.710 0.906 8,405,988 0.8012 -14.00%
2018-01-31 0 22 1.000 0.980 1.000 26,907,094 0.888 0.870 0.888 0.702 1.048 30,234,082 0.8900 17.65%
2017-12-29 0 19 0.850 0.840 0.850 27,373,310 0.755 0.746 0.755 0.666 1.004 32,315,479 0.8471 6.25%
2017-11-30 0 22 0.800 0.750 0.800 5,130,640 0.710 0.666 0.710 0.657 0.764 7,073,867 0.7253 1.27%
2017-10-31 0 20 0.790 0.790 0.820 6,694,210 0.702 0.702 0.728 0.675 0.790 9,202,108 0.7275 -2.47%
2017-09-29 0 21 0.810 0.810 0.830 8,416,070 0.719 0.719 0.737 0.497 0.755 13,401,161 0.6280 44.64%
2017-08-31 0 22 0.560 0.560 0.580 3,777,065 0.497 0.497 0.515 0.440 0.595 7,469,112 0.5057 -18.84%
2017-07-31 0 21 0.690 0.660 0.690 4,200,432 0.613 0.586 0.613 0.515 0.622 7,418,890 0.5662 1.47%
2017-06-30 0 22 0.680 0.640 0.680 7,781,010 0.604 0.568 0.604 0.533 0.684 13,391,027 0.5811 -4.23%
2017-05-31 0 20 0.710 0.710 0.730 5,282,730 0.631 0.631 0.648 0.577 0.728 7,967,954 0.6630 -11.25%
2017-04-28 0 17 0.800 0.790 0.800 6,433,958 0.710 0.702 0.710 0.684 0.781 8,954,774 0.7185 -11.11%
2017-03-31 0 23 0.900 0.900 0.910 20,727,660 0.799 0.799 0.808 0.764 1.004 23,423,036 0.8849 -18.18%
2017-02-28 0 20 1.100 1.090 1.100 19,943,012 0.977 0.968 0.977 0.950 1.057 19,875,292 1.0034 -5.17%
2017-01-27 0 19 1.160 1.160 1.170 22,006,530 1.030 1.030 1.039 0.950 1.110 21,507,619 1.0232 4.50%
2016-12-30 0 20 1.110 1.100 1.110 19,008,810 0.986 0.977 0.986 0.932 1.083 19,042,688 0.9982 4.72%
2016-11-30 0 22 1.060 1.060 1.070 44,995,870 0.941 0.941 0.950 0.870 1.083 46,296,558 0.9719 -7.83%
2016-10-31 0 19 1.150 1.130 1.150 82,403,118 1.021 1.004 1.021 0.932 1.332 70,818,847 1.1636 7.48%
2016-09-30 0 21 1.070 1.020 1.080 4,587,730 0.950 0.906 0.959 0.888 0.977 4,944,500 0.9278 -0.93%
2016-08-31 0 22 1.080 1.030 1.080 3,112,390 0.959 0.915 0.959 0.888 0.995 3,366,900 0.9244 2.86%
2016-07-29 0 20 1.050 1.050 1.070 2,618,100 0.932 0.932 0.950 0.915 1.004 2,719,419 0.9627 -4.55%
2016-06-30 0 21 1.100 1.070 1.100 3,269,650 0.977 0.950 0.977 0.941 1.110 3,313,975 0.9866 -14.06%
2016-05-31 0 21 1.280 1.250 1.290 2,223,260 1.137 1.110 1.146 0.977 1.146 2,178,913 1.0204 9.40%
2016-04-29 0 20 1.170 1.150 1.170 2,502,371 1.039 1.021 1.039 0.986 1.110 2,424,731 1.0320 1.74%
2016-03-31 0 21 1.150 1.110 1.150 1,814,510 1.021 0.986 1.021 0.977 1.128 1,717,231 1.0566 -2.54%
2016-02-29 0 18 1.180 1.130 1.190 5,041,920 1.048 1.004 1.057 0.977 1.119 4,869,055 1.0355 -1.67%
2016-01-29 0 20 1.200 1.160 1.200 8,638,040 1.066 1.030 1.066 1.004 1.305 7,766,390 1.1122 -18.37%
2015-12-31 0 22 1.470 1.400 1.470 6,913,180 1.305 1.243 1.305 1.181 1.430 5,434,334 1.2721 -9.26%
2015-11-30 0 21 1.620 1.590 1.620 8,250,240 1.439 1.412 1.439 1.288 1.439 6,036,772 1.3667 4.52%
2015-10-30 0 20 1.550 1.500 1.550 15,818,850 1.376 1.332 1.376 1.332 1.519 11,163,693 1.4170 1.31%
2015-09-30 0 20 1.530 1.500 1.530 8,744,360 1.359 1.332 1.359 1.252 1.492 6,381,344 1.3703 -10.00%
2015-08-31 0 21 1.700 1.700 1.730 9,910,880 1.510 1.510 1.536 1.350 1.865 6,540,118 1.5154 -20.93%
2015-07-31 0 22 2.150 2.130 2.170 34,100,490 1.909 1.892 1.927 1.376 2.131 20,095,548 1.6969 -8.12%
2015-06-30 0 22 2.340 2.300 2.340 60,295,261 2.078 2.043 2.078 1.821 2.176 30,366,957 1.9856 0.43%
2015-05-29 0 19 2.330 2.300 2.330 61,787,579 2.069 2.043 2.069 1.865 2.220 29,870,592 2.0685 -4.51%
2015-04-30 0 19 2.440 2.420 2.440 154,499,811 2.167 2.149 2.167 1.474 2.566 75,442,197 2.0479 41.86%
2015-03-31 0 22 1.720 1.690 1.720 41,884,395 1.527 1.501 1.527 1.474 1.821 26,562,473 1.5768 -1.15%
2015-02-27 0 18 1.740 1.720 1.770 39,494,662 1.545 1.527 1.572 1.483 1.821 24,758,761 1.5952 -11.22%
2015-01-30 0 21 1.960 1.950 1.960 36,597,310 1.741 1.732 1.741 1.723 1.989 19,986,321 1.8311 -8.41%
2014-12-31 0 21 2.140 2.090 2.150 95,765,332 1.900 1.856 1.909 1.599 1.980 54,873,708 1.7452 -5.73%
2014-11-28 0 20 2.270 2.260 2.270 50,600,990 2.016 2.007 2.016 1.945 2.566 22,112,085 2.2884 -21.45%
2014-10-31 0 21 2.890 2.860 2.890 48,936,200 2.566 2.540 2.566 2.522 3.312 16,613,791 2.9455 -20.39%
2014-09-30 0 21 3.630 3.580 3.640 141,762,539 3.224 3.179 3.233 3.144 3.801 40,613,230 3.4906 -6.92%
2014-08-29 0 21 3.900 3.880 3.900 104,097,180 3.463 3.446 3.463 2.771 3.641 32,755,541 3.1780 5.98%
2014-07-31 0 22 3.680 3.650 3.680 67,454,620 3.268 3.241 3.268 3.144 3.490 20,419,852 3.3034 0.55%
2014-06-30 0 20 3.660 3.680 3.690 72,302,230 3.250 3.268 3.277 3.197 3.685 21,306,056 3.3935 1.39%
2014-05-30 0 20 3.610 3.610 3.620 139,908,451 3.206 3.206 3.215 3.055 4.263 40,303,927 3.4713 -17.58%
2014-04-30 0 20 4.380 4.380 4.400 203,713,755 3.890 3.890 3.907 3.144 4.307 54,566,294 3.7333 10.89%
2014-03-31 0 21 3.950 3.920 3.950 191,638,995 3.508 3.481 3.508 2.851 3.543 59,669,568 3.2117 12.86%
2014-02-28 0 19 3.500 3.480 3.500 61,177,691 3.108 3.090 3.108 2.664 3.144 21,069,721 2.9036 -2.23%
2014-01-30 0 21 3.580 3.570 3.580 97,919,815 3.179 3.170 3.179 2.504 3.375 33,718,965 2.9040 23.45%
2013-12-31 0 20 2.900 2.900 2.920 66,885,739 2.575 2.575 2.593 1.998 2.602 28,248,293 2.3678 17.89%
2013-11-29 0 21 2.460 2.400 2.480 36,372,057 2.185 2.131 2.202 2.025 2.433 16,734,279 2.1735 -6.46%
2013-10-31 0 21 2.630 2.630 2.660 39,416,780 2.336 2.336 2.362 2.291 2.620 15,977,571 2.4670 -6.74%
2013-09-30 0 20 2.820 2.820 2.860 16,624,200 2.504 2.504 2.540 2.353 2.655 6,782,219 2.4511 -2.76%
2013-08-30 0 21 2.900 2.870 2.900 23,371,730 2.575 2.549 2.575 2.362 2.638 9,382,277 2.4911 3.57%
2013-07-31 0 22 2.800 2.800 2.850 23,522,158 2.487 2.487 2.531 2.229 2.664 9,547,582 2.4637 7.69%
2013-06-28 0 19 2.600 2.560 2.600 68,147,225 2.309 2.273 2.309 1.998 2.913 26,954,339 2.5282 -20.73%
2013-05-31 0 21 3.280 3.270 3.280 146,514,938 2.913 2.904 2.913 2.087 3.037 57,068,159 2.5674 24.71%
2013-04-30 0 20 2.630 2.600 2.630 89,640,092 2.336 2.309 2.336 1.963 2.442 39,667,932 2.2598 19.00%
2013-03-28 0 20 2.210 2.200 2.210 104,050,370 1.963 1.954 1.963 1.554 2.078 57,726,000 1.8025 22.78%
2013-02-28 0 17 1.800 1.800 1.820 71,885,870 1.599 1.599 1.616 1.403 1.696 45,324,774 1.5860 9.09%
2013-01-31 0 22 1.650 1.630 1.650 70,379,145 1.465 1.448 1.465 1.448 1.945 43,054,843 1.6346 -21.43%
2012-12-31 0 19 2.100 2.080 2.110 132,649,830 1.865 1.847 1.874 1.119 1.909 84,310,994 1.5733 54.41%
2012-11-30 0 22 1.360 1.360 1.370 21,740,380 1.208 1.208 1.217 1.012 1.243 19,202,588 1.1322 12.40%
2012-10-31 0 20 1.210 1.190 1.210 9,044,200 1.075 1.057 1.075 0.879 1.110 9,394,663 0.9627 14.15%
2012-09-28 0 20 1.060 1.060 1.070 2,672,140 0.941 0.941 0.950 0.888 0.968 2,870,310 0.9310 3.92%
2012-08-31 0 23 1.020 1.020 1.050 5,294,808 0.906 0.906 0.932 0.870 0.995 5,728,979 0.9242 -7.27%
2012-07-31 0 21 1.100 1.080 1.100 6,026,760 0.977 0.959 0.977 0.932 1.075 6,109,966 0.9864 -4.35%
2012-06-29 0 21 1.150 1.130 1.150 3,683,190 1.021 1.004 1.021 0.888 1.048 3,756,514 0.9805 8.49%
2012-05-31 0 22 1.060 1.040 1.100 3,310,150 0.941 0.924 0.977 0.915 1.075 3,413,068 0.9698 -12.40%
2012-04-30 0 18 1.210 1.160 1.210 5,925,570 1.075 1.030 1.075 1.021 1.146 5,504,149 1.0766 -3.97%
2012-03-30 0 22 1.260 1.220 1.260 37,078,420 1.119 1.083 1.119 0.995 1.234 34,289,451 1.0813 -8.03%
2012-02-29 0 21 1.370 1.370 1.380 43,022,340 1.217 1.217 1.226 0.906 1.350 36,662,909 1.1735 28.04%
2012-01-31 0 18 1.070 1.040 1.070 4,073,120 0.950 0.924 0.950 0.870 0.959 4,479,440 0.9093 -9.32%
2011-12-30 0 20 1.180 1.150 1.180 4,962,276 1.048 1.021 1.048 0.888 1.057 5,182,998 0.9574 12.38%
2011-11-30 0 22 1.050 1.010 1.050 16,248,456 0.932 0.897 0.932 0.844 1.057 16,685,634 0.9738 -0.94%
2011-10-31 0 20 1.060 1.030 1.070 30,460,206 0.941 0.915 0.950 0.702 1.057 34,551,596 0.8816 12.77%
2011-09-30 0 20 0.940 0.920 0.940 10,459,263 0.835 0.817 0.835 0.781 1.199 10,570,646 0.9895 -24.80%
2011-08-31 0 23 1.250 1.210 1.250 25,442,950 1.110 1.075 1.110 0.941 1.510 22,227,167 1.1447 -24.70%
2011-07-29 0 20 1.660 1.630 1.660 36,652,920 1.474 1.448 1.474 1.448 1.732 23,161,792 1.5825 -9.29%
2011-06-30 0 21 1.830 1.800 1.830 23,303,777 1.625 1.599 1.625 1.581 1.963 13,603,589 1.7131 -17.57%
2011-05-31 0 20 2.220 2.200 2.220 65,144,243 1.971 1.954 1.971 1.714 2.211 33,345,030 1.9536 -9.76%
2011-04-29 0 18 2.460 2.460 2.490 154,695,580 2.185 2.185 2.211 2.114 2.504 66,022,761 2.3431 3.80%
2011-03-31 0 23 2.370 2.360 2.370 113,795,585 2.105 2.096 2.105 1.599 2.265 59,226,466 1.9214 19.70%
2011-02-28 0 18 1.980 1.950 1.980 30,438,942 1.758 1.732 1.758 1.599 1.821 17,577,918 1.7317 3.13%
2011-01-31 0 21 1.920 1.900 1.920 81,887,180 1.705 1.687 1.705 1.448 1.989 46,864,089 1.7473 -3.52%
2010-12-31 0 22 1.990 1.990 2.000 72,837,388 1.767 1.767 1.776 1.350 1.945 42,154,305 1.7279 25.16%
2010-11-30 0 22 1.590 1.550 1.590 80,454,370 1.412 1.376 1.412 1.261 1.581 56,729,893 1.4182 10.42%
2010-10-29 0 20 1.440 1.430 1.440 88,556,806 1.279 1.270 1.279 0.950 1.350 80,147,749 1.1049 30.91%
2010-09-30 0 21 1.100 1.060 1.100 27,816,022 0.977 0.941 0.977 0.950 1.208 26,811,556 1.0375 -10.57%
2010-08-31 0 22 1.230 1.200 1.230 22,664,075 1.092 1.066 1.092 1.039 1.332 18,661,905 1.2145 -8.21%
2010-07-30 0 21 1.340 1.260 1.340 12,524,830 1.190 1.119 1.190 1.030 1.234 11,258,282 1.1125 4.69%
2010-06-30 0 21 1.280 1.280 1.300 24,310,660 1.137 1.137 1.154 0.995 1.314 21,580,137 1.1265 -0.78%
2010-05-31 0 20 1.290 1.270 1.300 23,399,380 1.146 1.128 1.154 1.021 1.767 17,334,466 1.3499 -35.18%
2010-04-30 0 19 1.990 1.960 1.990 81,771,250 1.767 1.741 1.767 1.661 2.158 44,726,277 1.8283 -13.48%
2010-03-31 0 23 2.300 2.280 2.300 61,872,025 2.043 2.025 2.043 1.767 2.220 30,503,997 2.0283 -4.17%
2010-02-26 0 18 2.400 2.400 2.420 20,282,920 2.131 2.131 2.149 2.122 2.487 9,021,940 2.2482 -6.25%
2010-01-29 0 20 2.560 2.550 2.560 74,150,303 2.273 2.265 2.273 2.131 2.620 30,633,494 2.4206 -8.90%
2009-12-31 1 22 2.810 2.680 2.810 331,067,148 2.495 2.380 2.495 2.336 2.797 142,820,211 2.3181 -0.35%
2009-11-30 0 21 2.820 2.800 2.820 79,447,330 2.504 2.487 2.504 2.309 2.913 31,409,232 2.5294 -7.84%
2009-10-30 0 20 3.060 3.030 3.060 38,807,996 2.717 2.691 2.717 2.202 3.011 14,891,155 2.6061 15.47%
2009-09-30 0 22 2.650 2.610 2.650 28,225,661 2.353 2.318 2.353 1.510 2.566 15,397,734 1.8331 49.72%
2009-08-31 0 21 1.770 1.750 1.840 25,377,852 1.572 1.554 1.634 0.977 1.599 19,026,924 1.3338 31.11%
2009-07-31 0 22 1.350 - 1.350 2,115,460 1.199 - 1.199 1.057 1.243 1,884,563 1.1225 -6.90%
2009-06-30 0 22 1.450 1.350 1.460 5,842,380 1.288 1.199 1.297 1.066 1.350 4,939,996 1.1827 11.54%
2009-05-29 0 19 1.300 1.290 1.320 2,677,500 1.154 1.146 1.172 0.888 1.288 2,623,704 1.0205 12.07%
2009-04-30 0 20 1.160 1.120 1.160 3,097,660 1.030 0.995 1.030 0.622 1.154 3,979,022 0.7785 54.67%
2009-03-31 0 22 0.750 0.750 0.810 1,467,819 0.666 0.666 0.719 0.444 0.790 2,392,215 0.6136 36.36%
2009-02-27 0 20 0.550 0.480 0.610 808,640 0.488 0.426 0.542 0.426 0.488 1,757,995 0.4600 5.77%
2009-01-30 0 18 0.520 0.450 0.540 1,940,555 0.462 0.400 0.480 0.400 0.515 4,480,566 0.4331 -7.14%
2008-12-31 0 21 0.560 0.510 0.570 3,556,667 0.497 0.453 0.506 0.400 0.622 7,389,358 0.4813 3.70%
2008-11-28 0 20 0.540 0.530 0.550 2,172,755 0.480 0.471 0.488 0.297 1.199 4,113,473 0.5282 -58.14%
2008-10-31 0 21 1.290 0.360 1.300 1,696,240 1.146 0.320 1.154 0.977 1.599 1,217,264 1.3935 -29.89%
2008-09-30 0 21 1.840 1.210 1.840 3,272,970 1.634 1.075 1.634 1.510 1.954 1,925,101 1.7002 -18.58%
2008-08-29 0 19 2.260 2.160 2.260 2,261,320 2.007 1.918 2.007 1.865 2.078 1,142,719 1.9789 -1.74%
2008-07-31 0 22 2.300 2.200 2.300 7,184,180 2.043 1.954 2.043 1.376 2.131 3,830,834 1.8754 3.60%
2008-06-30 4 20 2.220 2.220 2.280 10,790,270 1.971 1.971 2.025 1.421 2.238 5,983,172 1.8034 23.33%
2008-05-30 0 20 1.800 1.780 1.840 3,561,558 1.599 1.581 1.634 1.599 1.865 2,017,662 1.7652 -10.00%
2008-04-30 0 21 2.000 1.960 2.040 13,232,770 1.776 1.741 1.812 1.767 2.131 7,346,372 1.8013 -12.66%
2008-03-31 0 19 2.290 2.200 2.290 73,810,758 2.034 1.954 2.034 1.687 2.931 31,913,478 2.3128 -29.54%
2008-02-29 0 19 3.250 3.200 3.300 34,179,471 2.886 2.842 2.931 2.309 3.552 12,010,420 2.8458 8.70%
2008-01-31 0 22 2.990 2.990 3.000 162,998,726 2.655 2.655 2.664 2.638 4.867 35,764,432 4.5576 -44.42%
2007-12-31 0 19 5.380 5.380 5.450 31,578,280 4.778 4.778 4.840 4.698 5.106 6,495,076 4.8619 -5.61%
2007-11-30 2 22 5.700 5.500 5.700 39,405,512 5.062 4.884 5.062 4.485 5.328 8,004,438 4.9230 12.87%
2007-10-31 4 21 5.050 5.050 5.100 131,184,376 4.485 4.485 4.529 4.263 4.884 29,568,134 4.4367 1.00%
2007-09-28 3 19 5.000 - 5.030 16,401,740 4.440 - 4.467 4.085 5.106 3,588,845 4.5702 5.26%
2007-08-31 0 23 4.750 4.750 4.800 79,968,902 4.218 4.218 4.263 2.087 5.728 24,118,712 3.3156 -25.78%
2007-07-31 9 21 6.400 6.400 6.550 437,375,866 5.684 5.684 5.817 2.664 6.305 85,342,121 5.1250 114.77%
2007-06-29 0 20 2.980 2.950 3.010 24,166,320 2.646 2.620 2.673 2.176 2.797 9,331,829 2.5897 -6.29%
2007-05-31 1 21 3.180 3.000 3.180 14,999,146 2.824 2.664 2.824 1.971 3.108 5,899,168 2.5426 44.55%
2007-04-30 0 18 2.200 2.180 2.260 9,482,640 1.954 1.936 2.007 1.406 2.309 5,478,925 1.7307 34.01%
2007-03-30 1 22 - - - 20,861,200 1.458 - - 1.295 1.554 14,469,335 1.4418 17.26%
2007-02-28 0 18 1.680 1.680 1.840 5,452,080 1.243 1.243 1.362 1.080 1.369 4,448,361 1.2256 7.01%
2007-01-31 0 22 1.570 1.570 1.630 11,532,240 1.162 1.162 1.206 0.814 1.191 12,434,332 0.9275 34.19%
2006-12-29 0 19 1.170 1.120 1.170 6,370,080 0.866 0.829 0.866 0.755 0.918 7,799,496 0.8167 6.36%
2006-11-30 0 22 1.100 1.070 1.120 5,108,320 0.814 0.792 0.829 0.740 0.925 6,442,827 0.7929 10.00%
2006-10-31 0 20 1.000 0.980 1.000 10,930,240 0.740 0.725 0.740 0.555 0.799 17,842,090 0.6126 25.00%
2006-09-29 0 21 0.800 0.780 0.800 5,019,000 0.592 0.577 0.592 0.555 0.629 8,417,024 0.5963 0.00%
2006-08-31 0 23 0.800 0.820 0.830 10,230,320 0.592 0.607 0.614 0.429 0.666 17,242,129 0.5933 45.45%
2006-07-31 0 21 0.550 0.550 0.600 1,410,500 0.407 0.407 0.444 0.370 0.459 3,603,821 0.3914 5.77%
2006-06-30 0 22 0.520 0.500 0.600 5,741,480 0.385 0.370 0.444 0.326 0.437 15,653,043 0.3668 15.56%
2006-05-30 0 20 0.450 0.450 0.490 3,284,740 0.333 0.333 0.363 0.307 0.385 9,161,570 0.3585 8.43%
2006-04-28 0 17 0.415 0.415 0.520 4,096,480 0.307 0.307 0.385 0.303 0.422 10,085,835 0.4062 -24.55%
2006-03-31 0 23 0.550 0.520 0.590 5,368,040 0.407 0.385 0.437 0.407 0.592 10,356,088 0.5183 -21.43%
2006-02-28 0 20 0.700 0.690 0.720 3,594,040 0.518 0.511 0.533 0.503 0.592 6,534,713 0.5500 0.00%
2006-01-27 0 19 0.700 0.610 0.720 671,760 0.518 0.451 0.533 0.444 0.518 1,459,365 0.4603 -2.78%
2005-12-30 0 20 0.720 0.670 0.720 4,109,720 0.533 0.496 0.533 0.370 0.696 7,150,889 0.5747 -20.88%
2005-11-30 0 3 0.910 0.910 0.940 9,767,800 0.673 0.673 0.696 0.592 0.733 14,842,284 0.6581

Webb-site Database - Powered By Linux Group

Back to top