Xiwang Property Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02088  2005-12-09    
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
2026-05-15 10 10 - - - 0 0.038 - - - - 0 - 0.00%
2026-04-30 19 19 - - - 0 0.038 - - - - 0 - 0.00%
2026-03-31 22 22 - - - 0 0.038 - - - - 0 - 0.00%
2026-02-27 17 17 - - - 0 0.038 - - - - 0 - 0.00%
2026-01-30 21 21 - - - 0 0.038 - - - - 0 - 0.00%
2025-12-31 21 21 - - - 0 0.038 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.038 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.038 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.038 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.038 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.038 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.038 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.038 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.038 - - - - 0 - 0.00%
2025-03-31 1 21 - - - 249,514 0.038 - - 0.025 0.038 7,595,227 0.0329 31.03%
2025-02-28 0 20 0.029 0.026 0.029 384,274 0.029 0.026 0.029 0.025 0.034 14,382,957 0.0267 11.54%
2025-01-28 0 19 0.026 0.024 0.030 6,031 0.026 0.024 0.030 0.024 0.032 231,570 0.0260 -3.70%
2024-12-31 0 20 0.027 0.027 0.028 95,079 0.027 0.027 0.028 0.027 0.043 3,080,715 0.0309 -38.64%
2024-11-29 0 21 0.044 0.033 0.044 50,838 0.044 0.033 0.044 0.032 0.048 1,278,621 0.0398 -2.22%
2024-10-31 0 21 0.045 0.038 0.055 398,334 0.045 0.038 0.055 0.037 0.063 7,563,435 0.0527 28.57%
2024-09-30 0 19 0.035 0.034 0.035 11,475 0.035 0.034 0.035 0.020 0.041 364,902 0.0314 16.67%
2024-08-30 0 22 0.030 0.030 0.041 15,769 0.030 0.030 0.041 0.027 0.039 474,443 0.0332 -11.76%
2024-07-31 0 22 0.034 0.034 0.037 507,318 0.034 0.034 0.037 0.032 0.052 14,069,640 0.0361 -39.29%
2024-06-28 0 19 0.056 0.045 0.069 22,728 0.056 0.045 0.069 0.042 0.063 434,441 0.0523 -11.11%
2024-05-31 0 21 0.063 0.055 0.070 357,343 0.063 0.055 0.070 0.039 0.075 5,495,025 0.0650 36.96%
2024-04-30 0 20 0.046 0.042 0.046 118,775 0.046 0.042 0.046 0.041 0.051 2,682,246 0.0443 -6.12%
2024-03-28 0 20 0.049 0.043 0.049 212,913 0.049 0.043 0.049 0.040 0.064 4,106,883 0.0518 -14.04%
2024-02-29 0 19 0.057 0.057 0.065 20,471 0.057 0.057 0.065 0.054 0.075 326,164 0.0628 -14.93%
2024-01-31 0 22 0.067 0.053 0.067 406,974 0.067 0.053 0.067 0.057 0.093 5,498,000 0.0740 -1.47%
2023-12-29 0 19 0.068 0.066 0.078 149,541 0.068 0.066 0.078 0.064 0.084 2,173,858 0.0688 4.62%
2023-11-30 0 22 0.065 0.064 0.071 55,493 0.065 0.064 0.071 0.054 0.084 848,738 0.0654 10.17%
2023-10-31 0 20 0.059 0.059 0.069 32,428 0.059 0.059 0.069 0.057 0.087 483,703 0.0670 -19.18%
2023-09-29 0 19 0.073 0.071 0.097 88,664 0.073 0.071 0.097 0.070 0.100 1,114,410 0.0796 -27.00%
2023-08-31 0 23 0.100 0.100 0.118 354,775 0.100 0.100 0.118 0.071 0.112 4,165,681 0.0852 36.99%
2023-07-31 0 20 0.073 0.073 - 179,763 0.073 0.073 - 0.071 0.074 2,466,652 0.0729 2.82%
2023-06-30 0 21 0.071 0.071 0.088 42,997 0.071 0.071 0.088 0.056 0.075 632,703 0.0680 9.23%
2023-05-31 0 21 0.065 0.065 - 180,071 0.065 0.065 - 0.062 0.076 2,590,709 0.0695 -22.62%
2023-04-28 0 17 0.084 0.070 0.094 163,547 0.084 0.070 0.094 0.060 0.088 2,148,164 0.0761 33.33%
2023-03-31 1 23 0.063 0.060 0.065 227,776 0.063 0.060 0.065 0.054 0.250 2,659,116 0.0857 6.78%
2023-02-28 0 20 0.059 0.059 0.068 36,656 0.059 0.059 0.068 0.055 0.067 598,287 0.0613 -6.35%
2023-01-31 0 18 0.063 0.063 0.067 35,281 0.063 0.063 0.067 0.061 0.085 502,861 0.0702 -5.97%
2022-12-30 0 20 0.067 0.065 0.067 36,973 0.067 0.065 0.067 0.050 0.085 566,164 0.0653 34.00%
2022-11-30 0 22 0.050 0.050 0.069 36,202 0.050 0.050 0.069 0.050 0.069 638,507 0.0567 -19.35%
2022-10-31 0 20 0.062 0.059 0.063 59,933 0.062 0.059 0.063 0.055 0.071 931,927 0.0643 -16.22%
2022-09-30 0 21 0.074 0.074 0.075 10,549 0.074 0.074 0.075 0.074 0.085 136,082 0.0775 -1.33%
2022-08-31 0 23 0.075 0.075 0.090 63,601 0.075 0.075 0.090 0.070 0.091 796,374 0.0799 -6.25%
2022-07-29 0 20 0.080 0.075 0.105 23,436 0.080 0.075 0.105 0.080 0.100 276,369 0.0848 -9.09%
2022-06-30 0 21 0.088 0.086 0.103 120,988 0.088 0.086 0.103 0.076 0.150 1,191,850 0.1015 0.00%
2022-05-31 0 20 0.088 0.086 0.100 26,874 0.088 0.086 0.100 0.085 0.095 296,615 0.0906 -9.28%
2022-04-29 0 18 0.097 0.092 0.110 353,782 0.097 0.092 0.110 0.090 0.130 3,338,410 0.1060 3.19%
2022-03-31 0 23 0.094 0.094 - 118,747 0.094 0.094 - 0.085 0.105 1,256,693 0.0945 -10.48%
2022-02-28 0 17 0.105 0.097 - 135,997 0.105 0.097 - 0.087 0.120 1,344,441 0.1012 20.69%
2022-01-31 0 21 0.087 0.087 - 103,336 0.087 0.087 - 0.082 0.111 1,154,121 0.0895 -10.31%
2021-12-31 0 22 0.097 0.088 0.100 773,508 0.097 0.088 0.100 0.070 0.100 9,140,709 0.0846 -4.90%
2021-11-30 0 22 0.102 0.090 0.104 278,001 0.102 0.090 0.104 0.093 0.125 2,717,725 0.1023 -3.77%
2021-10-29 0 18 0.106 0.106 0.112 297,126 0.106 0.106 0.112 0.105 0.133 2,605,298 0.1140 -19.08%
2021-09-30 0 21 0.131 0.120 0.131 629,350 0.131 0.120 0.131 0.114 0.162 4,865,756 0.1293 3.15%
2021-08-31 0 22 0.127 0.116 0.127 281,290 0.127 0.116 0.127 0.104 0.145 2,383,362 0.1180 -4.51%
2021-07-30 0 21 0.133 0.113 0.133 344,342 0.133 0.113 0.133 0.109 0.148 2,893,624 0.1190 7.26%
2021-06-30 0 21 0.124 0.115 0.127 193,626 0.124 0.115 0.127 0.106 0.162 1,574,868 0.1229 10.71%
2021-05-31 0 20 0.112 0.112 0.128 297,073 0.112 0.112 0.128 0.104 0.180 2,097,157 0.1417 0.00%
2021-04-30 0 19 0.112 0.107 0.126 236,559 0.112 0.107 0.126 0.090 0.159 2,139,901 0.1105 9.80%
2021-03-31 0 23 0.102 0.102 0.111 211,224 0.102 0.102 0.111 0.100 0.175 1,560,533 0.1354 -21.54%
2021-02-26 0 18 0.130 0.130 0.131 552,168 0.130 0.130 0.131 0.118 0.168 3,948,036 0.1399 -21.21%
2021-01-29 0 20 0.165 0.162 0.165 1,269,236 0.165 0.162 0.165 0.074 0.205 8,556,125 0.1483 114.29%
2020-12-31 0 22 0.077 0.077 0.085 323,363 0.077 0.077 0.085 0.072 0.130 3,318,396 0.0974 2.67%
2020-11-30 0 21 0.075 0.075 0.084 159,714 0.075 0.075 0.084 0.071 0.100 1,999,353 0.0799 -9.64%
2020-10-30 0 18 0.083 0.075 0.089 200,883 0.083 0.075 0.089 0.079 0.099 2,398,458 0.0838 -1.19%
2020-09-30 0 22 0.084 0.084 0.095 202,684 0.084 0.084 0.095 0.076 0.103 2,424,920 0.0836 3.70%
2020-08-31 0 21 0.081 0.081 0.120 192,164 0.081 0.081 0.120 0.079 0.110 2,142,737 0.0897 -10.99%
2020-07-31 0 22 0.091 0.090 0.105 168,844 0.091 0.090 0.105 0.088 0.100 1,760,319 0.0959 -5.21%
2020-06-30 0 21 0.096 0.093 0.096 372,893 0.096 0.093 0.096 0.080 0.179 3,825,798 0.0975 3.23%
2020-05-29 0 20 0.093 0.093 0.115 127,140 0.093 0.093 0.115 0.092 0.145 1,119,406 0.1136 -18.42%
2020-04-29 0 19 0.114 0.091 0.114 122,639 0.114 0.091 0.114 0.090 0.117 1,221,722 0.1004 2.70%
2020-03-31 0 22 0.111 0.100 0.111 381,051 0.111 0.100 0.111 0.110 0.200 2,419,343 0.1575 -36.57%
2020-02-28 0 20 0.175 0.156 0.175 341,626 0.175 0.156 0.175 0.157 0.215 1,964,205 0.1739 9.38%
2020-01-31 0 20 0.160 0.160 0.200 147,103 0.160 0.160 0.200 0.160 0.176 887,526 0.1657 -13.04%
2019-12-31 0 20 0.184 0.166 0.184 294,347 0.184 0.166 0.184 0.167 0.196 1,649,756 0.1784 -3.16%
2019-11-29 0 21 0.190 0.190 0.199 388,086 0.190 0.190 0.199 0.184 0.227 1,834,325 0.2116 -16.30%
2019-10-31 0 21 0.227 0.225 0.227 513,546 0.227 0.225 0.227 0.218 0.250 2,222,000 0.2311 -9.20%
2019-09-30 0 21 0.250 0.237 0.250 876,197 0.250 0.237 0.250 0.209 0.250 3,646,689 0.2403 7.76%
2019-08-30 0 22 0.232 0.230 0.232 1,059,426 0.232 0.230 0.232 0.223 0.250 4,504,591 0.2352 0.43%
2019-07-31 0 22 0.231 0.231 0.240 537,460 0.231 0.231 0.240 0.226 0.250 2,269,160 0.2369 -5.33%
2019-06-28 0 19 0.244 0.237 0.248 240,572 0.244 0.237 0.248 0.231 0.265 1,001,148 0.2403 0.83%
2019-05-31 0 21 0.242 0.237 0.242 484,675 0.242 0.237 0.242 0.228 0.248 2,008,498 0.2413 -1.22%
2019-04-30 0 19 0.245 0.238 0.245 647,308 0.245 0.238 0.245 0.235 0.250 2,699,563 0.2398 -2.00%
2019-03-29 0 21 0.250 0.238 0.250 1,385,450 0.250 0.238 0.250 0.235 0.260 5,665,640 0.2445 0.00%
2019-02-28 0 17 0.250 0.243 0.250 1,370,906 0.250 0.243 0.250 0.231 0.260 5,577,901 0.2458 0.81%
2019-01-31 0 22 0.248 0.243 0.249 1,166,855 0.248 0.243 0.249 0.239 0.270 4,729,576 0.2467 -11.43%
2018-12-31 0 19 0.280 0.249 0.280 250,110 0.280 0.249 0.280 0.226 0.320 958,410 0.2610 5.66%
2018-11-30 0 22 0.265 0.255 0.265 434,164 0.265 0.255 0.265 0.249 0.285 1,700,548 0.2553 3.92%
2018-10-31 0 21 0.255 0.255 0.260 499,917 0.255 0.255 0.260 0.255 0.275 1,925,354 0.2596 -1.92%
2018-09-28 0 19 0.260 0.260 0.265 902,673 0.260 0.260 0.265 0.255 0.280 3,466,738 0.2604 -7.14%
2018-08-31 0 23 0.280 0.280 0.285 2,077,201 0.280 0.280 0.285 0.270 0.340 6,950,009 0.2989 3.70%
2018-07-31 0 21 0.270 0.270 0.280 2,121,069 0.270 0.270 0.280 0.265 0.285 7,866,070 0.2696 -3.57%
2018-06-29 0 20 0.280 0.270 0.280 911,933 0.280 0.270 0.280 0.265 0.305 3,253,307 0.2803 -1.75%
2018-05-31 0 21 0.285 0.285 0.295 772,218 0.285 0.285 0.295 0.280 0.310 2,667,594 0.2895 0.00%
2018-04-30 0 19 0.285 0.285 0.295 1,127,816 0.285 0.285 0.295 0.280 0.300 3,952,170 0.2854 0.00%
2018-03-29 0 21 0.285 0.285 0.295 4,847,150 0.285 0.285 0.295 0.280 0.340 15,722,425 0.3083 -6.56%
2018-02-28 0 18 0.305 0.305 0.315 3,684,726 0.305 0.305 0.315 0.280 0.340 12,086,023 0.3049 -10.29%
2018-01-31 0 22 0.340 0.335 0.350 9,499,730 0.340 0.335 0.350 0.300 0.380 27,877,613 0.3408 3.03%
2017-12-29 0 19 0.330 0.330 0.335 11,633,154 0.330 0.330 0.335 0.280 0.380 34,442,563 0.3378 4.76%
2017-11-30 0 22 0.315 0.310 0.320 22,263,613 0.315 0.310 0.320 0.285 0.440 59,557,249 0.3738 -30.00%
2017-10-31 0 20 0.450 0.440 0.450 244,095,343 0.450 0.440 0.450 0.250 0.750 460,958,101 0.5295 73.08%
2017-09-29 0 21 0.260 0.260 0.275 3,363,603 0.260 0.260 0.275 0.223 0.300 13,052,103 0.2577 8.33%
2017-08-31 0 22 0.240 0.240 0.245 1,009,184 0.240 0.240 0.245 0.225 0.270 4,170,178 0.2420 0.00%
2017-07-31 0 21 0.240 0.230 0.249 1,107,678 0.240 0.230 0.249 0.220 0.260 4,684,357 0.2365 -4.00%
2017-06-30 0 22 0.250 0.241 0.260 1,250,090 0.250 0.241 0.260 0.221 0.280 4,865,414 0.2569 5.93%
2017-05-31 0 20 0.236 0.229 0.250 1,734,669 0.236 0.229 0.250 0.220 0.285 6,927,681 0.2504 -14.18%
2017-04-28 0 17 0.275 0.275 0.280 1,018,283 0.275 0.275 0.280 0.260 0.305 3,529,567 0.2885 -1.79%
2017-03-31 0 23 0.280 0.275 0.285 1,703,629 0.280 0.275 0.285 0.275 0.310 5,804,205 0.2935 -9.68%
2017-02-28 0 20 0.310 0.300 0.310 1,728,339 0.310 0.300 0.310 0.285 0.385 5,660,287 0.3053 5.08%
2017-01-27 0 19 0.295 0.290 0.295 2,430,640 0.295 0.290 0.295 0.250 0.350 8,642,991 0.2812 1.72%
2016-12-30 0 20 0.290 0.280 0.290 1,669,694 0.290 0.280 0.290 0.275 0.340 5,381,435 0.3103 -12.12%
2016-11-30 0 22 0.330 0.315 0.330 1,234,791 0.330 0.315 0.330 0.300 0.380 3,608,756 0.3422 1.54%
2016-10-31 0 19 0.325 0.310 0.350 746,601 0.325 0.310 0.350 0.320 0.360 2,226,820 0.3353 -7.14%
2016-09-30 0 21 0.350 0.350 0.375 1,097,985 0.350 0.350 0.375 0.320 0.390 3,063,425 0.3584 2.94%
2016-08-31 0 22 0.340 0.330 0.340 2,189,850 0.340 0.330 0.340 0.320 0.395 6,345,827 0.3451 1.49%
2016-07-29 0 20 0.335 0.325 0.335 1,901,550 0.335 0.325 0.335 0.275 0.395 5,754,806 0.3304 1.52%
2016-06-30 0 21 0.330 0.325 0.330 1,414,432 0.330 0.325 0.330 0.320 0.425 4,206,472 0.3363 -5.71%
2016-05-31 0 21 0.350 0.350 0.375 1,556,722 0.350 0.350 0.375 0.330 0.380 4,491,713 0.3466 2.94%
2016-04-29 0 20 0.340 0.340 0.380 2,776,137 0.340 0.340 0.380 0.330 0.395 7,875,441 0.3525 -1.45%
2016-03-31 0 21 0.345 0.345 0.365 1,758,083 0.345 0.345 0.365 0.285 0.390 5,267,065 0.3338 4.55%
2016-02-29 0 18 0.330 0.310 0.340 721,980 0.330 0.310 0.340 0.250 0.340 2,353,550 0.3068 10.00%
2016-01-29 0 20 0.300 0.300 0.320 1,289,764 0.300 0.300 0.320 0.295 0.400 3,923,639 0.3287 -14.29%
2015-12-31 0 22 0.350 0.350 0.380 599,293 0.350 0.350 0.380 0.325 0.420 1,634,001 0.3668 -10.26%
2015-11-30 0 21 0.390 0.390 0.395 3,570,258 0.390 0.390 0.395 0.370 0.500 7,798,386 0.4578 -10.34%
2015-10-30 0 20 0.435 0.430 0.435 3,024,278 0.435 0.430 0.435 0.360 0.470 7,153,578 0.4228 20.83%
2015-09-30 0 20 0.360 0.360 0.400 1,981,316 0.360 0.360 0.400 0.350 0.415 5,091,416 0.3891 0.00%
2015-08-31 0 21 0.360 0.345 0.385 3,457,339 0.360 0.345 0.385 0.300 0.500 8,952,854 0.3862 -28.00%
2015-07-31 0 22 0.500 0.490 0.500 11,291,081 0.500 0.490 0.500 0.245 0.550 28,172,920 0.4008 -3.85%
2015-06-30 0 22 0.520 0.510 0.520 29,077,189 0.520 0.510 0.520 0.475 0.720 48,934,315 0.5942 -13.33%
2015-05-29 0 19 0.600 0.590 0.600 70,060,607 0.600 0.590 0.600 0.510 0.680 117,212,235 0.5977 0.00%
2015-04-30 0 19 0.600 0.590 0.600 59,157,126 0.600 0.590 0.600 0.365 0.620 128,038,624 0.4620 51.90%
2015-03-31 0 22 0.395 0.395 0.400 10,723,820 0.395 0.395 0.400 0.300 0.420 29,548,412 0.3629 21.54%
2015-02-27 0 18 0.325 0.330 0.335 3,757,129 0.325 0.330 0.335 0.325 0.365 10,974,993 0.3423 -10.96%
2015-01-30 0 21 0.365 0.360 0.370 5,424,397 0.365 0.360 0.370 0.355 0.450 13,663,620 0.3970 -2.67%
2014-12-31 0 21 0.375 0.375 0.385 6,651,411 0.375 0.375 0.385 0.360 0.445 16,521,826 0.4026 -15.73%
2014-11-28 0 20 0.445 0.435 0.445 18,305,821 0.445 0.435 0.445 0.410 0.490 40,725,086 0.4495 1.14%
2014-10-31 0 21 0.440 0.430 0.440 14,538,162 0.440 0.430 0.440 0.400 0.470 32,909,629 0.4418 2.33%
2014-09-30 0 21 0.430 0.430 0.450 5,140,903 0.430 0.430 0.450 0.420 0.530 10,518,188 0.4888 -15.69%
2014-08-29 0 21 0.510 0.495 0.520 11,500,955 0.510 0.495 0.520 0.480 0.570 21,787,794 0.5279 -10.53%
2014-07-31 0 22 0.570 0.560 0.570 41,722,215 0.570 0.560 0.570 0.415 0.640 79,750,904 0.5232 37.35%
2014-06-30 0 20 0.415 0.410 0.420 9,880,664 0.415 0.410 0.420 0.415 0.485 22,154,185 0.4460 -11.70%
2014-05-30 0 20 0.470 0.470 0.475 43,221,193 0.470 0.470 0.475 0.330 0.550 92,211,734 0.4687 22.08%
2014-04-30 0 20 0.385 0.370 0.385 16,802,205 0.385 0.370 0.385 0.375 0.550 34,146,327 0.4921 -28.70%
2014-03-31 2 21 0.540 0.530 0.540 169,805,778 0.540 0.530 0.540 0.495 0.740 248,307,000 0.6839 -22.86%
2014-02-28 0 19 0.700 0.690 0.700 188,328,997 0.700 0.690 0.700 0.640 0.770 269,369,410 0.6991 4.48%
2014-01-30 1 21 0.670 0.670 0.680 123,499,877 0.670 0.670 0.680 0.650 0.860 159,555,205 0.7740 -18.29%
2013-12-31 0 20 0.820 0.810 0.830 199,930,259 0.820 0.810 0.830 0.750 1.040 221,296,410 0.9035 -18.81%
2013-11-29 0 21 1.010 1.010 1.020 203,732,647 1.010 1.010 1.020 0.940 1.120 201,417,190 1.0115 -9.01%
2013-10-31 1 21 1.110 1.100 1.110 332,304,912 1.110 1.100 1.110 1.010 1.480 274,179,443 1.2120 -20.71%
2013-09-30 1 20 - - - 339,485,725 1.400 - - 0.930 1.450 275,014,591 1.2344 50.54%
2013-08-30 0 21 0.930 0.920 0.930 216,503,630 0.930 0.920 0.930 0.700 1.020 243,746,125 0.8882 34.78%
2013-07-31 0 22 0.690 0.690 0.700 164,199,329 0.690 0.690 0.700 0.660 0.919 205,611,647 0.7986 -20.80%
2013-06-28 0 19 1.640 1.630 1.640 363,217,578 0.871 0.866 0.871 0.749 0.946 419,019,904 0.8668 3.80%
2013-05-31 9 21 1.580 1.580 1.590 475,383,793 0.839 0.839 0.845 0.356 1.015 579,417,685 0.8205 132.35%
2013-04-30 0 20 0.680 0.680 0.690 7,523,570 0.361 0.361 0.367 0.356 0.414 19,960,841 0.3769 -12.82%
2013-03-28 0 20 0.780 0.770 0.780 8,721,303 0.414 0.409 0.414 0.404 0.478 19,809,848 0.4403 -8.24%
2013-02-28 0 17 0.850 0.850 0.860 8,334,562 0.452 0.452 0.457 0.436 0.510 17,789,346 0.4685 -8.60%
2013-01-31 0 22 0.930 0.930 0.940 38,257,279 0.494 0.494 0.499 0.467 0.568 74,308,260 0.5148 3.33%
2012-12-31 0 19 0.900 0.890 0.900 35,433,692 0.478 0.473 0.478 0.425 0.489 76,487,962 0.4633 13.92%
2012-11-30 0 22 0.790 0.750 0.780 59,280,607 0.420 0.398 0.414 0.393 0.515 125,432,192 0.4726 -3.66%
2012-10-31 0 20 0.820 0.820 0.830 38,382,169 0.436 0.436 0.441 0.398 0.483 85,673,363 0.4480 5.13%
2012-09-28 0 20 0.780 0.780 0.790 38,042,918 0.414 0.414 0.420 0.356 0.441 91,551,968 0.4155 13.04%
2012-08-31 0 23 0.690 0.680 0.700 29,068,793 0.367 0.361 0.372 0.345 0.452 71,855,767 0.4045 -4.17%
2012-07-31 0 21 0.720 0.720 0.740 13,554,395 0.383 0.383 0.393 0.351 0.425 35,191,181 0.3852 -1.37%
2012-06-29 0 21 0.730 0.720 0.730 21,830,945 0.388 0.383 0.388 0.367 0.446 56,709,897 0.3850 -14.12%
2012-05-31 0 22 0.850 0.850 0.870 21,039,565 0.452 0.452 0.462 0.441 0.516 44,106,405 0.4770 -8.87%
2012-04-30 0 18 0.970 0.970 0.980 22,993,876 0.495 0.495 0.501 0.490 0.547 44,001,984 0.5226 -7.62%
2012-03-30 0 22 1.050 1.050 1.060 99,826,371 0.536 0.536 0.541 0.501 0.684 167,404,711 0.5963 -19.85%
2012-02-29 0 21 1.310 1.300 1.310 230,782,410 0.669 0.664 0.669 0.572 0.720 352,818,255 0.6541 14.91%
2012-01-31 0 18 1.140 1.130 1.140 41,652,805 0.582 0.577 0.582 0.547 0.628 69,828,166 0.5965 -1.72%
2011-12-30 0 20 1.160 1.150 1.160 17,394,511 0.593 0.587 0.593 0.572 0.715 27,920,258 0.6230 -10.08%
2011-11-30 0 22 1.290 1.270 1.290 30,741,969 0.659 0.649 0.659 0.644 0.853 40,461,425 0.7598 -12.24%
2011-10-31 0 20 1.470 1.480 1.500 22,748,370 0.751 0.756 0.766 0.577 0.787 32,877,709 0.6919 14.84%
2011-09-30 0 20 1.280 1.270 1.280 33,392,983 0.654 0.649 0.654 0.536 0.863 48,728,057 0.6853 -21.95%
2011-08-31 0 23 1.640 1.630 1.640 57,785,621 0.838 0.833 0.838 0.797 1.088 63,634,058 0.9081 -21.90%
2011-07-29 0 20 2.100 2.080 2.100 83,603,435 1.073 1.062 1.073 1.006 1.139 77,904,375 1.0732 5.00%
2011-06-30 1 21 - - - 56,118,324 1.022 - - 0.950 1.078 55,941,981 1.0032 -4.76%
2011-05-31 0 20 2.100 2.090 2.100 100,359,093 1.073 1.068 1.073 1.011 1.180 90,826,846 1.1049 -8.30%
2011-04-29 0 18 2.290 2.280 2.290 357,297,320 1.170 1.165 1.170 0.981 1.323 299,896,371 1.1914 17.44%
2011-03-31 0 23 1.950 1.940 1.950 145,058,292 0.996 0.991 0.996 0.909 1.154 143,075,477 1.0139 -2.50%
2011-02-28 0 18 2.000 2.000 2.020 97,168,497 1.022 1.022 1.032 0.986 1.195 88,484,596 1.0981 -9.50%
2011-01-31 0 21 2.210 2.210 2.220 194,918,285 1.129 1.129 1.134 1.119 1.374 152,038,341 1.2820 -10.16%
2010-12-31 0 22 2.460 2.430 2.440 113,059,907 1.257 1.241 1.246 1.175 1.277 91,372,801 1.2373 0.00%
2010-11-30 0 22 2.460 2.430 2.460 385,164,749 1.257 1.241 1.257 1.190 1.492 282,721,039 1.3623 -6.11%
2010-10-29 0 20 2.620 2.610 2.620 582,567,864 1.338 1.333 1.338 1.246 1.476 422,460,594 1.3790 6.50%
2010-09-30 0 21 2.460 2.460 2.470 498,867,617 1.257 1.257 1.262 1.068 1.318 408,461,266 1.2213 17.14%
2010-08-31 0 22 2.100 2.090 2.100 402,327,816 1.073 1.068 1.073 1.006 1.262 352,441,737 1.1415 4.48%
2010-07-30 0 21 2.010 2.010 2.020 168,965,468 1.027 1.027 1.032 0.904 1.062 172,072,228 0.9819 6.35%
2010-06-30 0 21 1.890 1.880 1.890 149,307,314 0.965 0.960 0.965 0.879 1.088 149,040,749 1.0018 5.00%
2010-05-31 0 20 1.800 1.790 1.800 130,849,631 0.919 0.914 0.919 0.810 1.209 131,994,658 0.9913 -21.70%
2010-04-30 0 19 2.350 2.300 2.350 232,620,074 1.174 1.149 1.174 1.084 1.334 186,343,654 1.2483 -8.20%
2010-03-31 0 23 2.560 2.530 2.560 358,845,772 1.279 1.264 1.279 1.144 1.394 285,588,900 1.2565 9.87%
2010-02-26 0 18 2.330 2.300 2.340 118,271,455 1.164 1.149 1.169 1.079 1.234 102,159,933 1.1577 -2.92%
2010-01-29 0 20 2.400 2.400 2.420 800,028,013 1.199 1.199 1.209 1.149 1.599 608,622,088 1.3145 -12.09%
2009-12-31 0 22 2.730 2.730 2.740 420,279,699 1.364 1.364 1.369 0.914 1.374 389,652,711 1.0786 47.57%
2009-11-30 0 21 1.850 1.840 1.850 236,192,905 0.924 0.919 0.924 0.889 1.064 244,104,479 0.9676 0.54%
2009-10-30 0 20 1.840 1.840 1.850 58,657,636 0.919 0.919 0.924 0.879 1.019 61,065,270 0.9606 0.00%
2009-09-30 0 22 1.840 1.830 1.840 223,180,765 0.919 0.914 0.919 0.889 1.109 217,875,944 1.0243 -7.07%
2009-08-31 0 21 1.980 1.970 1.980 592,331,470 0.989 0.984 0.989 0.800 1.274 577,025,145 1.0265 22.22%
2009-07-31 0 22 1.620 1.620 1.630 96,120,785 0.810 0.810 0.815 0.675 0.845 127,058,105 0.7565 8.00%
2009-06-30 0 22 1.500 1.500 1.510 144,128,901 0.750 0.750 0.755 0.725 0.881 178,696,142 0.8066 -7.79%
2009-05-29 0 19 1.660 1.650 1.660 220,353,940 0.813 0.808 0.813 0.583 0.877 295,977,116 0.7445 39.50%
2009-04-30 0 20 1.190 1.190 1.200 240,565,348 0.583 0.583 0.588 0.495 0.754 387,132,383 0.6214 2.59%
2009-03-31 0 22 1.160 1.150 1.160 156,586,640 0.568 0.563 0.568 0.426 0.641 286,513,658 0.5465 16.00%
2009-02-27 0 20 1.000 1.000 1.010 203,290,080 0.490 0.490 0.495 0.416 0.597 388,347,271 0.5235 12.36%
2009-01-30 0 18 0.890 0.880 0.890 172,690,257 0.436 0.431 0.436 0.416 0.715 300,770,346 0.5742 -25.83%
2008-12-31 0 21 1.200 1.180 1.200 147,097,640 0.588 0.578 0.588 0.455 0.656 259,511,964 0.5668 27.66%
2008-11-28 0 20 0.940 0.930 0.960 36,211,518 0.460 0.455 0.470 0.406 0.558 75,177,313 0.4817 1.08%
2008-10-31 0 21 0.930 0.920 0.950 33,035,000 0.455 0.450 0.465 0.441 0.979 55,569,738 0.5945 -53.03%
2008-09-30 0 21 1.980 1.970 1.980 20,849,125 0.970 0.965 0.970 0.881 1.170 20,415,665 1.0212 -16.10%
2008-08-29 0 19 2.360 2.360 2.390 11,685,060 1.156 1.156 1.170 1.053 1.322 10,047,522 1.1630 -12.27%
2008-07-31 0 22 2.690 2.660 2.700 18,143,986 1.317 1.303 1.322 1.234 1.464 13,800,490 1.3147 1.51%
2008-06-30 0 20 2.650 2.640 2.660 24,142,440 1.298 1.293 1.303 1.288 1.542 17,017,479 1.4187 -12.83%
2008-05-30 0 20 3.040 3.040 3.070 85,099,536 1.489 1.489 1.503 1.381 1.556 57,797,196 1.4724 2.42%
2008-04-30 0 21 3.130 3.130 3.150 111,087,354 1.454 1.454 1.463 1.291 1.532 79,373,466 1.3996 14.65%
2008-03-31 0 19 2.730 2.730 2.800 96,599,490 1.268 1.268 1.300 1.091 1.695 72,096,477 1.3399 -24.79%
2008-02-29 0 19 3.630 3.630 3.640 116,621,078 1.686 1.686 1.690 1.263 1.737 75,650,911 1.5416 23.47%
2008-01-31 0 22 2.940 2.920 2.950 186,053,207 1.365 1.356 1.370 1.323 1.895 109,644,104 1.6969 -12.50%
2007-12-31 0 19 3.360 3.350 3.380 67,401,075 1.560 1.556 1.570 1.231 1.597 47,242,545 1.4267 24.44%
2007-11-30 0 22 2.700 2.630 2.670 95,427,200 1.254 1.221 1.240 1.152 1.714 70,386,662 1.3558 -26.83%
2007-10-31 0 21 3.690 3.690 3.710 140,235,060 1.714 1.714 1.723 1.607 1.997 75,839,119 1.8491 -7.29%
2007-09-28 0 19 3.980 3.980 3.990 206,050,552 1.848 1.848 1.853 1.700 2.048 111,513,139 1.8478 3.38%
2007-08-31 0 23 3.850 3.810 3.850 111,432,559 1.788 1.769 1.788 1.463 1.853 63,787,190 1.7469 -2.53%
2007-07-31 0 21 3.950 3.940 3.980 283,079,870 1.834 1.830 1.848 1.769 1.978 149,944,736 1.8879 -3.42%
2007-06-29 0 20 4.090 4.070 4.090 214,915,080 1.899 1.890 1.899 1.788 2.164 108,935,020 1.9729 -9.11%
2007-05-31 0 21 4.500 4.500 4.510 439,780,510 2.090 2.090 2.094 1.709 2.113 230,042,805 1.9117 21.93%
2007-04-30 0 18 3.820 3.820 3.830 262,086,760 1.714 1.714 1.718 1.696 1.826 149,454,590 1.7536 2.41%
2007-03-30 0 22 3.730 3.720 3.730 198,459,860 1.673 1.669 1.673 1.525 1.768 120,892,117 1.6416 -4.85%
2007-02-28 0 18 3.920 3.920 3.940 318,380,630 1.759 1.759 1.768 1.584 1.880 185,445,213 1.7168 3.16%
2007-01-31 0 22 3.800 3.800 3.820 249,217,560 1.705 1.705 1.714 1.655 1.938 141,557,471 1.7605 -5.24%
2006-12-29 0 19 4.010 4.000 4.020 123,259,680 1.799 1.795 1.804 1.754 1.952 66,514,336 1.8531 -7.39%
2006-11-30 0 22 4.330 4.320 4.340 357,793,730 1.943 1.938 1.947 1.839 2.136 180,470,228 1.9826 5.87%
2006-10-31 0 20 4.090 4.060 4.100 394,679,110 1.835 1.821 1.839 1.615 2.001 214,958,549 1.8361 2.00%
2006-09-29 0 21 4.010 4.010 4.020 287,703,760 1.799 1.799 1.804 1.723 1.965 156,382,121 1.8397 -4.75%
2006-08-31 0 23 4.210 4.210 4.230 751,379,777 1.889 1.889 1.898 1.826 2.306 372,715,141 2.0160 -10.81%
2006-07-31 0 21 4.720 4.720 4.730 596,037,249 2.118 2.118 2.122 2.041 2.445 269,502,832 2.2116 4.31%
2006-06-30 0 22 4.525 4.475 4.500 704,544,635 2.030 2.008 2.019 1.481 2.445 356,570,961 1.9759 -16.97%
2006-05-30 0 20 5.450 5.400 5.450 1,105,600,058 2.445 2.423 2.445 2.019 3.091 421,795,714 2.6212 2.01%
2006-04-28 0 17 5.350 5.300 5.350 1,006,834,738 2.397 2.375 2.397 1.960 2.509 463,336,380 2.1730 24.42%
2006-03-31 0 23 4.300 4.275 4.300 1,136,033,828 1.927 1.915 1.927 1.288 2.005 679,812,903 1.6711 31.30%
2006-02-28 0 20 3.275 3.225 3.275 816,215,629 1.467 1.445 1.467 1.277 1.803 533,211,579 1.5308 -3.68%
2006-01-27 0 19 3.400 3.375 3.425 1,385,391,593 1.523 1.512 1.535 0.907 1.658 1,100,181,180 1.2592 67.90%
2005-12-30 0 14 2.025 2.025 2.050 1,030,608,030 0.907 0.907 0.918 0.780 1.064 1,142,117,013 0.9024

Webb-site Database - Powered By Linux Group

Back to top