Lingbao Gold Group Company Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03330  2006-01-12    
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
2026-05-06 0 3 21.22 21.22 21.24 718,395,862 21.22 21.22 21.24 19.30 21.36 35,196,994 20.411 2.41%
2026-04-30 0 19 20.72 20.70 20.72 10,703,625,485 20.72 20.70 20.72 19.60 30.60 427,970,903 25.010 -19.69%
2026-03-31 0 22 25.80 25.78 25.80 15,153,472,612 25.80 25.78 25.80 20.16 31.20 592,016,282 25.596 -4.09%
2026-02-27 0 17 26.90 26.90 26.94 3,781,745,971 26.90 26.90 26.94 19.70 28.88 158,476,351 23.863 15.85%
2026-01-30 0 21 23.22 23.18 23.22 5,291,491,829 23.22 23.18 23.22 17.38 26.90 232,125,244 22.796 29.65%
2025-12-31 0 21 17.91 17.87 17.91 2,419,133,104 17.91 17.87 17.91 16.41 19.68 135,520,208 17.851 9.34%
2025-11-28 0 20 16.38 16.33 16.38 2,063,675,999 16.38 16.33 16.38 14.74 18.10 128,466,196 16.064 0.24%
2025-10-31 0 20 16.34 16.30 16.34 3,946,610,933 16.34 16.30 16.34 15.70 21.48 210,152,775 18.780 -11.44%
2025-09-30 0 22 18.45 18.36 18.45 4,023,907,330 18.45 18.36 18.45 14.16 19.22 242,428,954 16.598 31.50%
2025-08-29 0 21 14.19 14.19 14.20 2,225,895,993 14.03 14.03 14.04 9.799 14.24 193,690,505 11.492 39.39%
2025-07-31 0 22 10.18 10.18 10.20 1,871,489,600 10.07 10.07 10.09 9.117 10.94 187,566,535 9.9777 -0.97%
2025-06-30 0 21 10.28 10.26 10.28 3,366,072,691 10.16 10.14 10.16 9.512 12.83 308,527,490 10.910 -6.17%
2025-05-30 0 20 11.04 11.02 11.04 1,985,763,951 10.83 10.81 10.83 7.977 11.19 208,912,942 9.5052 28.97%
2025-04-30 0 19 8.560 8.550 8.560 2,841,715,140 8.399 8.389 8.399 5.573 10.24 343,039,520 8.2839 11.46%
2025-03-31 0 21 7.680 7.670 7.680 1,359,002,535 7.536 7.526 7.536 4.847 7.702 226,917,449 5.9890 55.47%
2025-02-28 0 20 4.940 4.930 4.940 983,711,379 4.847 4.837 4.847 4.563 5.612 195,905,041 5.0214 5.33%
2025-01-28 0 19 4.690 4.690 4.700 901,777,139 4.602 4.602 4.612 2.845 5.181 226,014,663 3.9899 61.17%
2024-12-31 0 20 2.910 2.900 2.910 230,208,542 2.855 2.845 2.855 2.620 2.973 82,894,254 2.7771 -2.02%
2024-11-29 0 21 2.970 2.940 2.970 267,559,104 2.914 2.885 2.914 2.738 3.513 89,471,901 2.9904 -15.86%
2024-10-31 0 21 3.530 3.510 3.540 379,340,024 3.464 3.444 3.473 2.688 3.660 124,063,354 3.0576 12.06%
2024-09-30 0 19 3.150 3.130 3.150 189,227,880 3.091 3.071 3.091 2.649 3.258 63,559,803 2.9772 6.42%
2024-08-30 0 22 2.960 2.950 2.960 297,041,504 2.904 2.895 2.904 2.747 3.591 94,482,898 3.1439 -13.95%
2024-07-31 0 22 3.440 3.420 3.440 267,476,794 3.375 3.356 3.375 2.895 3.660 81,788,467 3.2703 16.61%
2024-06-28 0 19 2.950 2.930 2.950 174,188,910 2.895 2.875 2.895 2.777 3.287 58,218,395 2.9920 -3.91%
2024-05-31 0 21 3.070 3.070 3.100 446,211,884 3.012 3.012 3.042 2.799 3.652 142,902,907 3.1225 5.80%
2024-04-30 0 20 2.970 2.900 2.970 820,201,548 2.847 2.780 2.847 2.732 3.892 249,167,454 3.2918 -0.34%
2024-03-28 0 20 2.980 2.980 2.990 400,160,256 2.857 2.857 2.866 1.630 2.933 169,999,873 2.3539 69.32%
2024-02-29 0 19 1.760 1.750 1.760 76,464,492 1.687 1.678 1.687 1.332 1.888 47,467,104 1.6109 10.69%
2024-01-31 0 22 1.590 1.570 1.590 92,929,943 1.524 1.505 1.524 1.313 1.706 60,020,685 1.5483 -0.62%
2023-12-29 0 19 1.600 1.600 1.610 85,331,060 1.534 1.534 1.543 1.198 1.630 61,237,175 1.3935 20.30%
2023-11-30 0 22 1.330 1.310 1.330 28,286,100 1.275 1.256 1.275 1.035 1.304 24,402,235 1.1592 9.92%
2023-10-31 0 20 1.210 1.190 1.210 25,604,220 1.160 1.141 1.160 1.112 1.237 22,117,655 1.1576 -1.63%
2023-09-29 0 19 1.230 1.220 1.230 28,655,740 1.179 1.169 1.179 1.169 1.352 22,776,949 1.2581 -7.52%
2023-08-31 0 23 1.330 1.320 1.330 36,828,026 1.275 1.265 1.275 1.102 1.352 30,266,898 1.2168 -4.32%
2023-07-31 0 20 1.390 1.370 1.390 40,417,140 1.332 1.313 1.332 1.198 1.380 31,074,460 1.3007 8.59%
2023-06-30 0 21 1.280 1.260 1.280 52,615,480 1.227 1.208 1.227 1.208 1.582 38,266,193 1.3750 -14.09%
2023-05-31 0 21 1.490 1.470 1.490 167,944,081 1.428 1.409 1.428 1.342 1.850 103,179,245 1.6277 -12.35%
2023-04-28 0 17 1.700 1.680 1.700 262,497,350 1.630 1.610 1.630 1.102 2.032 158,220,725 1.6591 37.10%
2023-03-31 0 23 1.240 1.230 1.240 31,894,980 1.189 1.179 1.189 1.035 1.256 27,490,069 1.1602 5.08%
2023-02-28 0 20 1.180 1.170 1.180 19,077,688 1.131 1.122 1.131 0.987 1.169 17,356,862 1.0991 6.31%
2023-01-31 0 18 1.110 1.100 1.120 11,536,960 1.064 1.054 1.074 0.872 1.074 11,883,989 0.9708 20.65%
2022-12-30 0 20 0.920 0.920 0.930 8,986,342 0.882 0.882 0.891 0.844 0.911 10,135,920 0.8866 1.10%
2022-11-30 0 22 0.910 0.910 0.920 5,158,460 0.872 0.872 0.882 0.767 0.911 5,952,426 0.8666 10.98%
2022-10-31 0 20 0.820 0.820 0.850 2,428,120 0.786 0.786 0.815 0.729 1.007 2,897,974 0.8379 1.23%
2022-09-30 0 21 0.810 0.620 0.830 1,591,730 0.776 0.594 0.796 0.767 0.901 1,899,644 0.8379 -10.00%
2022-08-31 0 23 0.900 0.880 0.910 7,012,069 0.863 0.844 0.872 0.815 1.227 7,631,820 0.9188 -1.10%
2022-07-29 0 20 0.910 0.890 0.920 2,537,420 0.872 0.853 0.882 0.815 0.949 2,933,442 0.8650 2.25%
2022-06-30 0 21 0.890 0.890 0.900 3,122,680 0.853 0.853 0.863 0.844 0.901 3,613,600 0.8641 -3.26%
2022-05-31 0 20 0.920 0.920 0.940 858,820 0.882 0.882 0.901 0.844 0.901 982,682 0.8740 -1.08%
2022-04-29 0 18 0.930 0.930 0.950 3,269,364 0.891 0.891 0.911 0.863 0.987 3,511,373 0.9311 -6.06%
2022-03-31 0 23 0.990 0.970 0.990 10,216,080 0.949 0.930 0.949 0.844 1.045 10,627,991 0.9612 -5.71%
2022-02-28 0 17 1.050 1.040 1.050 6,685,060 1.007 0.997 1.007 0.987 1.074 6,551,216 1.0204 -0.94%
2022-01-31 0 21 1.060 1.050 1.060 10,356,860 1.016 1.007 1.016 0.863 1.064 10,550,795 0.9816 15.22%
2021-12-31 0 22 0.920 0.920 0.930 4,957,960 0.882 0.882 0.891 0.863 0.978 5,478,819 0.9049 -2.13%
2021-11-30 0 22 0.940 0.940 0.970 8,754,618 0.901 0.901 0.930 0.891 1.064 9,051,722 0.9672 -3.09%
2021-10-29 0 18 0.970 0.940 0.990 2,948,060 0.930 0.901 0.949 0.872 0.949 3,220,319 0.9155 4.30%
2021-09-30 0 21 0.930 0.910 0.960 8,581,470 0.891 0.872 0.920 0.863 0.949 9,462,751 0.9069 -2.11%
2021-08-31 0 22 0.950 0.950 0.970 5,556,259 0.911 0.911 0.930 0.891 1.016 5,985,297 0.9283 -4.04%
2021-07-30 0 21 0.990 0.970 1.000 16,469,250 0.949 0.930 0.959 0.911 1.045 17,139,576 0.9609 -8.33%
2021-06-30 0 21 1.080 1.070 1.080 7,800,260 1.035 1.026 1.035 0.997 1.179 7,308,570 1.0673 -9.24%
2021-05-31 0 20 1.190 1.190 1.210 18,874,040 1.141 1.141 1.160 1.054 1.246 16,236,166 1.1625 7.21%
2021-04-30 0 19 1.110 1.110 1.130 9,649,260 1.064 1.064 1.083 1.045 1.150 8,835,796 1.0921 0.00%
2021-03-31 0 23 1.110 1.100 1.110 8,293,060 1.064 1.054 1.064 1.045 1.294 7,033,168 1.1791 -11.90%
2021-02-26 0 18 1.260 1.250 1.260 32,814,940 1.208 1.198 1.208 0.959 1.428 27,091,572 1.2113 18.87%
2021-01-29 0 20 1.060 1.050 1.060 9,140,216 1.016 1.007 1.016 0.978 1.189 8,625,207 1.0597 -13.11%
2020-12-31 0 22 1.220 1.210 1.230 7,292,760 1.169 1.160 1.179 1.007 1.189 6,636,757 1.0988 9.91%
2020-11-30 0 21 1.110 1.100 1.130 6,369,040 1.064 1.054 1.083 1.016 1.169 5,788,437 1.1003 3.74%
2020-10-30 0 18 1.070 1.080 1.110 3,502,700 1.026 1.035 1.064 1.007 1.198 3,172,332 1.1041 -9.32%
2020-09-30 0 22 1.180 1.160 1.200 5,077,860 1.131 1.112 1.150 1.064 1.361 4,229,081 1.2007 -15.71%
2020-08-31 0 21 1.400 1.390 1.400 24,062,140 1.342 1.332 1.342 1.275 1.457 17,634,037 1.3645 0.72%
2020-07-31 0 22 1.390 1.380 1.390 96,776,316 1.332 1.323 1.332 0.767 1.687 71,316,054 1.3570 61.63%
2020-06-30 0 21 0.860 0.840 0.860 2,436,487 0.824 0.805 0.824 0.805 0.891 2,903,513 0.8392 -4.44%
2020-05-29 0 20 0.900 0.860 0.900 3,854,680 0.863 0.824 0.863 0.815 0.987 4,291,046 0.8983 -9.09%
2020-04-29 0 19 0.990 0.990 1.000 8,150,500 0.949 0.949 0.959 0.911 1.054 8,316,288 0.9801 -6.60%
2020-03-31 0 22 1.060 1.060 1.070 11,550,367 1.016 1.016 1.026 0.872 1.237 10,831,100 1.0664 -15.87%
2020-02-28 0 20 1.260 1.240 1.260 13,835,740 1.208 1.189 1.208 1.112 1.332 11,222,608 1.2328 0.00%
2020-01-31 0 20 1.260 1.240 1.260 32,993,080 1.208 1.189 1.208 1.102 1.428 25,556,000 1.2910 8.62%
2019-12-31 0 20 1.160 1.160 1.170 5,094,691 1.112 1.112 1.122 1.007 1.150 4,760,084 1.0703 5.45%
2019-11-29 0 21 1.100 1.100 1.140 7,901,840 1.054 1.054 1.093 1.026 1.246 7,003,959 1.1282 -12.70%
2019-10-31 0 21 1.260 1.260 1.300 4,044,100 1.208 1.208 1.246 1.198 1.332 3,246,399 1.2457 -3.08%
2019-09-30 0 21 1.300 1.300 1.340 13,812,140 1.246 1.246 1.285 1.237 1.419 10,600,868 1.3029 -10.96%
2019-08-30 0 22 1.460 1.440 1.470 64,545,400 1.400 1.380 1.409 1.323 1.687 42,294,982 1.5261 -0.68%
2019-07-31 0 22 1.470 1.460 1.470 18,690,196 1.409 1.400 1.409 1.285 1.467 13,580,282 1.3763 0.00%
2019-06-28 0 19 1.470 1.450 1.470 29,675,860 1.409 1.390 1.409 1.160 1.534 21,684,533 1.3685 6.54%
2019-05-31 0 21 1.590 1.580 1.590 11,551,420 1.323 1.314 1.323 1.248 1.472 8,641,189 1.3368 -10.67%
2019-04-30 0 19 1.780 1.780 1.790 27,632,667 1.481 1.481 1.489 1.248 1.630 19,238,926 1.4363 24.48%
2019-03-29 0 21 1.430 1.410 1.440 7,806,080 1.190 1.173 1.198 1.073 1.289 6,626,354 1.1780 3.62%
2019-02-28 0 17 1.380 1.380 1.390 6,926,040 1.148 1.148 1.156 1.056 1.206 6,111,826 1.1332 5.34%
2019-01-31 0 22 1.310 1.300 1.310 6,961,584 1.090 1.081 1.090 1.048 1.165 6,301,528 1.1047 0.00%
2018-12-31 0 19 1.310 1.270 1.310 4,015,134 1.090 1.056 1.090 1.048 1.140 3,674,174 1.0928 0.77%
2018-11-30 0 22 1.300 1.280 1.310 18,082,920 1.081 1.065 1.090 1.015 1.264 16,604,355 1.0890 -9.09%
2018-10-31 0 21 1.430 1.390 1.450 6,493,020 1.190 1.156 1.206 1.131 1.306 5,428,994 1.1960 -5.92%
2018-09-28 0 19 1.520 1.510 1.530 5,477,680 1.264 1.256 1.273 1.248 1.622 4,010,435 1.3659 -22.84%
2018-08-31 0 23 1.970 1.870 1.970 18,940,900 1.639 1.556 1.639 1.464 1.830 11,439,838 1.6557 0.51%
2018-07-31 0 21 1.960 1.870 1.960 12,181,980 1.630 1.556 1.630 1.456 1.672 7,472,681 1.6302 -2.49%
2018-06-29 0 20 2.010 2.000 2.010 62,744,000 1.672 1.664 1.672 1.456 1.680 39,209,936 1.6002 9.24%
2018-05-31 0 21 1.840 1.840 1.860 35,453,500 1.531 1.531 1.547 1.381 1.564 24,016,927 1.4762 8.88%
2018-04-30 0 19 1.690 1.690 1.720 15,475,460 1.406 1.406 1.431 1.173 1.439 11,805,898 1.3108 -0.59%
2018-03-29 0 21 1.700 1.640 1.710 20,936,728 1.414 1.364 1.422 1.281 1.556 14,943,114 1.4011 2.41%
2018-02-28 0 18 1.660 1.630 1.660 19,830,040 1.381 1.356 1.381 1.206 1.439 14,947,766 1.3266 0.61%
2018-01-31 0 22 1.650 1.650 1.660 31,471,840 1.373 1.373 1.381 1.081 1.447 24,637,246 1.2774 25.95%
2017-12-29 0 19 1.310 1.310 1.320 9,405,360 1.090 1.090 1.098 1.007 1.223 8,501,737 1.1063 -11.49%
2017-11-30 0 22 1.480 1.460 1.480 17,518,600 1.231 1.214 1.231 1.214 1.373 13,550,846 1.2928 -5.13%
2017-10-31 0 20 1.560 1.550 1.560 9,655,120 1.298 1.289 1.298 1.264 1.348 7,393,338 1.3059 -3.70%
2017-09-29 0 21 1.620 1.610 1.620 23,767,000 1.348 1.339 1.348 1.306 1.464 17,210,248 1.3810 3.18%
2017-08-31 0 22 1.570 1.560 1.570 22,004,960 1.306 1.298 1.306 1.248 1.397 16,633,207 1.3230 0.00%
2017-07-31 0 21 1.570 1.570 1.580 20,568,370 1.306 1.306 1.314 1.256 1.489 15,180,987 1.3549 -6.55%
2017-06-30 0 22 1.680 1.660 1.700 22,021,997 1.397 1.381 1.414 1.389 1.589 14,902,925 1.4777 -12.95%
2017-05-31 0 20 1.930 1.890 1.930 11,211,260 1.605 1.572 1.605 1.514 1.672 7,080,774 1.5833 -1.03%
2017-04-28 0 17 1.950 1.930 1.950 43,772,920 1.622 1.605 1.622 1.489 1.680 26,957,432 1.6238 5.98%
2017-03-31 0 23 1.840 1.810 1.850 36,990,560 1.531 1.506 1.539 1.506 1.664 23,478,356 1.5755 0.55%
2017-02-28 0 20 1.830 1.830 1.850 25,632,389 1.522 1.522 1.539 1.456 1.647 16,267,716 1.5757 -1.08%
2017-01-27 0 19 1.850 1.850 1.870 10,854,880 1.539 1.539 1.556 1.497 1.622 6,970,174 1.5573 -1.07%
2016-12-30 0 20 1.870 1.860 1.870 18,872,566 1.556 1.547 1.556 1.397 1.614 12,670,808 1.4895 3.31%
2016-11-30 0 22 1.810 1.810 1.820 41,752,997 1.506 1.506 1.514 1.481 1.689 26,503,036 1.5754 -6.22%
2016-10-31 0 19 1.930 1.930 1.940 27,774,820 1.605 1.605 1.614 1.414 1.664 17,655,050 1.5732 4.89%
2016-09-30 0 21 1.840 1.850 1.870 25,536,440 1.531 1.539 1.556 1.414 1.580 16,989,049 1.5031 7.60%
2016-08-31 0 22 1.710 1.710 1.720 35,651,620 1.422 1.422 1.431 1.397 1.730 22,403,617 1.5913 -13.20%
2016-07-29 0 20 1.970 1.970 1.990 126,618,020 1.639 1.639 1.655 1.289 1.747 80,738,855 1.5682 28.76%
2016-06-30 0 21 1.530 1.520 1.530 25,890,788 1.273 1.264 1.273 1.173 1.331 20,444,072 1.2664 6.25%
2016-05-31 0 21 1.440 1.430 1.440 25,034,578 1.198 1.190 1.198 1.156 1.381 19,527,077 1.2820 -8.86%
2016-04-29 0 20 1.580 1.570 1.590 26,776,800 1.314 1.306 1.323 1.206 1.397 20,930,720 1.2793 5.33%
2016-03-31 0 21 1.500 1.500 1.510 55,004,820 1.248 1.248 1.256 1.181 1.456 41,476,024 1.3262 2.04%
2016-02-29 0 18 1.470 1.470 1.500 45,135,170 1.223 1.223 1.248 1.081 1.364 35,871,513 1.2582 8.09%
2016-01-29 0 20 1.360 1.320 1.360 28,147,500 1.131 1.098 1.131 1.090 1.456 22,559,899 1.2477 -9.93%
2015-12-31 1 22 1.510 1.510 1.530 108,398,397 1.256 1.256 1.273 0.898 1.780 83,350,560 1.3005 36.04%
2015-11-30 0 21 1.110 1.110 1.130 12,283,280 0.923 0.923 0.940 0.915 1.090 12,202,013 1.0067 -11.20%
2015-10-30 0 20 1.250 1.250 1.260 24,070,560 1.040 1.040 1.048 0.990 1.123 23,110,492 1.0415 3.31%
2015-09-30 0 20 1.210 1.200 1.210 26,209,200 1.007 0.998 1.007 0.998 1.331 22,809,950 1.1490 -22.44%
2015-08-31 0 21 1.560 1.560 1.610 22,432,670 1.298 1.298 1.339 1.131 1.531 16,240,098 1.3813 8.33%
2015-07-31 0 22 1.440 1.440 1.500 23,622,920 1.198 1.198 1.248 0.915 1.680 18,431,651 1.2816 -29.41%
2015-06-30 0 22 2.040 2.010 2.040 61,870,840 1.697 1.672 1.697 1.522 2.288 31,425,893 1.9688 -24.44%
2015-05-29 0 19 2.700 2.670 2.700 116,836,823 2.246 2.221 2.246 1.264 2.329 65,030,136 1.7967 50.84%
2015-04-30 0 19 1.790 1.790 1.800 134,561,078 1.489 1.489 1.497 1.007 1.522 102,918,723 1.3074 43.20%
2015-03-31 0 22 1.250 1.230 1.250 20,656,060 1.040 1.023 1.040 1.007 1.115 19,873,052 1.0394 -2.34%
2015-02-27 0 18 1.280 1.280 1.290 8,194,120 1.065 1.065 1.073 1.015 1.156 7,640,985 1.0724 -6.57%
2015-01-30 0 21 1.370 1.350 1.380 33,560,680 1.140 1.123 1.148 1.040 1.273 28,849,646 1.1633 2.24%
2014-12-31 0 21 1.340 1.340 1.350 17,254,540 1.115 1.115 1.123 1.007 1.140 16,030,560 1.0764 4.69%
2014-11-28 0 20 1.280 1.270 1.290 9,528,340 1.065 1.056 1.073 1.007 1.123 8,963,370 1.0630 2.40%
2014-10-31 0 21 1.250 1.240 1.250 12,464,680 1.040 1.031 1.040 1.015 1.131 11,694,698 1.0658 -5.30%
2014-09-30 0 21 1.320 1.310 1.320 13,940,477 1.098 1.090 1.098 1.073 1.273 11,701,754 1.1913 -12.00%
2014-08-29 0 21 1.500 1.500 1.510 30,559,068 1.248 1.248 1.256 1.115 1.422 23,404,663 1.3057 8.70%
2014-07-31 0 22 1.380 1.370 1.390 24,817,319 1.148 1.140 1.156 0.982 1.206 22,932,290 1.0822 15.00%
2014-06-30 0 20 1.200 1.190 1.210 10,068,090 0.998 0.990 1.007 0.940 1.065 10,149,911 0.9919 5.26%
2014-05-30 0 20 1.140 1.120 1.130 9,351,577 0.948 0.932 0.940 0.932 1.214 8,852,856 1.0563 -16.79%
2014-04-30 0 20 1.370 1.370 1.400 6,333,308 1.140 1.140 1.165 1.098 1.264 5,463,683 1.1592 1.48%
2014-03-31 0 21 1.350 1.340 1.350 12,634,727 1.123 1.115 1.123 1.106 1.298 10,721,472 1.1785 -5.59%
2014-02-28 0 19 1.430 1.450 1.460 24,960,240 1.190 1.206 1.214 1.106 1.281 20,710,070 1.2052 2.88%
2014-01-30 0 21 1.390 1.360 1.390 23,628,440 1.156 1.131 1.156 1.115 1.231 20,410,243 1.1577 2.96%
2013-12-31 0 20 1.350 1.340 1.360 39,873,794 1.123 1.115 1.131 1.115 1.522 30,609,824 1.3026 -25.82%
2013-11-29 0 21 1.820 1.820 1.830 32,676,129 1.514 1.514 1.522 1.314 1.664 21,993,544 1.4857 7.06%
2013-10-31 0 21 1.700 1.690 1.700 15,481,725 1.414 1.406 1.414 1.331 1.447 11,013,287 1.4057 -1.16%
2013-09-30 0 20 1.720 1.720 1.740 25,167,045 1.431 1.431 1.447 1.331 1.539 17,353,146 1.4503 -5.49%
2013-08-30 0 21 1.820 1.810 1.820 35,609,860 1.514 1.506 1.514 1.248 1.639 23,368,332 1.5239 11.66%
2013-07-31 0 22 1.630 1.630 1.650 20,907,206 1.356 1.356 1.373 1.098 1.431 16,879,487 1.2386 21.64%
2013-06-28 0 19 1.340 1.330 1.340 32,139,087 1.115 1.106 1.115 1.098 1.747 23,796,534 1.3506 -37.84%
2013-05-31 0 21 2.250 2.200 2.250 32,367,682 1.793 1.753 1.793 1.610 1.913 18,638,423 1.7366 -1.75%
2013-04-30 0 20 2.290 2.290 2.300 27,094,559 1.825 1.825 1.833 1.777 2.463 13,408,780 2.0207 -21.58%
2013-03-28 0 20 2.920 2.880 2.930 26,438,036 2.327 2.295 2.335 2.271 2.455 11,218,221 2.3567 -2.34%
2013-02-28 0 17 2.990 2.990 3.000 31,618,100 2.383 2.383 2.391 2.311 2.519 13,216,925 2.3922 -3.86%
2013-01-31 0 22 3.110 3.140 3.150 66,268,334 2.479 2.503 2.511 2.415 2.750 25,389,587 2.6101 -1.58%
2012-12-31 0 19 3.160 3.120 3.170 43,218,152 2.519 2.487 2.527 2.399 2.630 17,144,472 2.5208 -2.77%
2012-11-30 0 22 3.250 3.230 3.250 27,528,400 2.590 2.574 2.590 2.558 2.774 10,270,908 2.6802 -4.69%
2012-10-31 0 20 3.410 3.410 3.420 47,432,310 2.718 2.718 2.726 2.542 2.893 16,988,529 2.7920 -1.45%
2012-09-28 0 20 3.460 3.420 3.460 95,961,762 2.758 2.726 2.758 2.511 3.068 34,649,573 2.7695 11.25%
2012-08-31 0 23 3.110 3.010 3.150 19,389,590 2.479 2.399 2.511 2.303 2.710 7,738,564 2.5056 4.01%
2012-07-31 0 21 2.990 2.900 2.990 12,821,588 2.383 2.311 2.383 2.303 2.630 5,268,451 2.4337 -7.72%
2012-06-29 0 21 3.240 3.240 3.280 42,229,099 2.582 2.582 2.614 2.550 3.076 15,125,136 2.7920 -12.67%
2012-05-31 0 22 3.710 3.700 3.740 30,558,878 2.957 2.949 2.981 2.505 3.076 10,876,359 2.8097 -0.36%
2012-04-30 0 18 3.850 3.720 3.850 15,561,350 2.968 2.867 2.968 2.628 3.076 5,326,806 2.9213 2.12%
2012-03-30 0 22 3.770 3.760 3.790 103,752,890 2.906 2.898 2.921 2.844 3.276 34,170,178 3.0364 -5.51%
2012-02-29 0 21 3.990 3.970 4.000 117,432,230 3.076 3.060 3.083 2.590 3.122 42,258,984 2.7789 16.33%
2012-01-31 0 18 3.430 3.420 3.430 72,427,988 2.644 2.636 2.644 2.158 2.760 29,576,878 2.4488 21.20%
2011-12-30 0 20 2.830 2.820 2.840 43,180,742 2.181 2.174 2.189 2.151 2.829 18,033,391 2.3945 -16.27%
2011-11-30 0 22 3.380 3.380 3.420 54,870,360 2.605 2.605 2.636 2.544 3.045 19,928,171 2.7534 -3.70%
2011-10-31 0 20 3.510 3.430 3.510 53,346,225 2.706 2.644 2.706 2.158 2.945 20,823,453 2.5618 5.41%
2011-09-30 4 20 - - - 80,380,682 2.567 - - 2.551 3.592 24,719,358 3.2517 -15.70%
2011-08-31 0 23 3.950 3.940 3.950 183,440,588 3.045 3.037 3.045 2.860 3.816 53,496,262 3.4290 -12.03%
2011-07-29 0 20 4.490 4.480 4.490 110,371,869 3.461 3.453 3.461 3.430 4.008 29,463,554 3.7460 -4.47%
2011-06-30 0 21 4.700 4.690 4.700 72,388,621 3.623 3.615 3.623 3.530 5.010 17,598,797 4.1133 -20.74%
2011-05-31 0 20 5.930 5.920 5.930 106,129,305 4.571 4.563 4.571 4.355 4.933 22,879,193 4.6387 -4.82%
2011-04-29 0 18 6.350 6.330 6.390 106,457,252 4.802 4.787 4.833 4.704 5.128 21,817,201 4.8795 -0.78%
2011-03-31 0 23 6.400 6.240 6.400 117,088,738 4.840 4.719 4.840 4.379 4.916 24,618,239 4.7562 5.61%
2011-02-28 0 18 6.060 6.040 6.060 86,335,168 4.583 4.568 4.583 4.439 5.128 18,288,024 4.7209 0.83%
2011-01-31 0 21 6.010 6.000 6.010 140,572,467 4.545 4.538 4.545 4.402 5.286 28,791,572 4.8824 -12.26%
2010-12-31 0 22 6.850 6.830 6.850 283,973,603 5.181 5.165 5.181 4.840 5.468 55,741,070 5.0945 2.39%
2010-11-30 0 22 6.690 6.650 6.690 702,595,094 5.060 5.029 5.060 4.160 5.536 143,923,827 4.8817 22.98%
2010-10-29 0 20 5.440 5.430 5.440 731,704,009 4.114 4.107 4.114 3.192 4.591 179,507,029 4.0762 28.91%
2010-09-30 0 21 4.220 4.200 4.220 198,438,488 3.192 3.176 3.192 2.140 3.214 74,706,280 2.6562 47.55%
2010-08-31 0 22 2.860 2.850 2.860 42,678,060 2.163 2.155 2.163 2.042 2.314 19,509,923 2.1875 2.14%
2010-07-30 0 21 2.800 2.760 2.800 39,839,121 2.118 2.087 2.118 1.929 2.155 19,538,484 2.0390 4.09%
2010-06-30 0 21 2.690 2.700 2.720 50,370,980 2.034 2.042 2.057 1.925 2.155 24,498,993 2.0560 -0.11%
2010-05-31 19 20 2.750 2.760 2.770 12,011,600 2.037 2.044 2.051 2.014 2.133 5,828,674 2.0608 -7.09%
2010-04-30 0 19 2.960 2.960 2.980 96,678,450 2.192 2.192 2.207 2.051 2.296 44,152,359 2.1897 6.47%
2010-03-31 0 23 2.780 2.760 2.770 49,248,718 2.059 2.044 2.051 1.955 2.074 24,365,789 2.0212 3.73%
2010-02-26 0 18 2.680 2.670 2.680 54,260,069 1.985 1.977 1.985 1.903 2.140 27,181,971 1.9962 -4.29%
2010-01-29 0 20 2.800 2.800 2.820 80,833,630 2.074 2.074 2.088 2.000 2.370 36,689,657 2.2032 -5.41%
2009-12-31 0 22 2.960 2.960 2.980 182,768,820 2.192 2.192 2.207 2.096 2.562 78,968,306 2.3145 -1.33%
2009-11-30 0 21 3.000 2.990 3.030 166,384,465 2.222 2.214 2.244 2.044 2.392 73,924,170 2.2507 4.90%
2009-10-30 0 20 2.860 2.850 2.860 134,430,946 2.118 2.111 2.118 2.044 2.370 60,610,514 2.2179 0.35%
2009-09-30 0 22 2.850 2.840 2.850 372,379,992 2.111 2.103 2.111 1.948 2.548 161,373,121 2.3076 7.14%
2009-08-31 0 21 2.660 2.650 2.660 129,192,894 1.970 1.962 1.970 1.948 2.333 60,906,223 2.1212 -9.22%
2009-07-31 0 22 2.930 2.940 2.950 139,342,260 2.170 2.177 2.185 1.977 2.333 64,923,585 2.1463 3.90%
2009-06-30 0 22 2.820 2.820 2.830 283,971,715 2.088 2.088 2.096 2.022 2.599 121,598,715 2.3353 -10.48%
2009-05-29 0 19 3.150 3.140 3.150 402,233,689 2.333 2.325 2.333 1.970 2.466 181,650,061 2.2143 15.81%
2009-04-30 0 20 2.720 2.720 2.740 371,535,347 2.014 2.014 2.029 1.925 2.296 176,121,428 2.1095 -3.20%
2009-03-31 0 22 2.810 2.810 2.820 470,615,868 2.081 2.081 2.088 1.777 2.629 216,167,675 2.1771 8.91%
2009-02-27 0 20 2.580 2.550 2.580 318,477,748 1.911 1.888 1.911 1.377 2.274 170,378,904 1.8692 42.54%
2009-01-30 0 18 1.810 1.800 1.810 47,544,142 1.340 1.333 1.340 1.192 1.518 34,808,054 1.3659 -8.59%
2008-12-31 0 21 1.980 1.980 2.000 143,281,810 1.466 1.466 1.481 0.874 1.614 105,888,368 1.3531 60.98%
2008-11-28 0 20 1.230 1.230 1.240 45,400,900 0.911 0.911 0.918 0.748 1.037 50,207,752 0.9043 6.96%
2008-10-31 0 21 1.150 1.150 1.170 48,898,876 0.852 0.852 0.866 0.592 1.466 52,457,932 0.9322 -41.62%
2008-09-30 0 21 1.970 1.970 1.980 77,362,782 1.459 1.459 1.466 1.029 1.703 54,445,538 1.4209 -11.26%
2008-08-29 0 19 2.220 2.210 2.250 51,898,410 1.644 1.637 1.666 1.407 2.096 31,825,545 1.6307 -21.55%
2008-07-31 0 22 2.830 2.830 2.960 43,194,520 2.096 2.096 2.192 2.081 2.466 18,907,239 2.2845 -11.29%
2008-06-30 0 20 3.190 3.160 3.190 50,862,435 2.362 2.340 2.362 2.229 2.814 20,430,508 2.4895 -14.25%
2008-05-30 0 20 3.720 3.710 3.720 106,216,751 2.755 2.747 2.755 2.666 2.992 37,878,398 2.8042 0.30%
2008-04-30 0 21 3.820 3.790 3.820 163,269,310 2.747 2.725 2.747 2.366 2.826 62,604,427 2.6080 8.83%
2008-03-31 0 19 3.510 3.510 3.520 166,922,580 2.524 2.524 2.531 2.301 3.955 54,077,945 3.0867 -34.15%
2008-02-29 0 19 5.330 5.380 5.390 197,677,210 3.832 3.868 3.876 2.984 3.940 57,385,234 3.4447 25.41%
2008-01-31 0 22 4.250 4.250 4.260 572,716,428 3.056 3.056 3.063 2.876 4.638 147,710,338 3.8773 -11.64%
2007-12-31 0 19 4.810 4.780 4.820 170,833,547 3.458 3.437 3.466 2.804 3.681 51,004,635 3.3494 2.78%
2007-11-30 0 22 4.680 4.690 4.700 416,256,474 3.365 3.372 3.379 3.128 4.674 109,246,266 3.8103 -25.48%
2007-10-31 0 21 6.280 6.270 6.280 1,073,856,217 4.515 4.508 4.515 4.436 6.255 214,104,819 5.0156 -13.02%
2007-09-28 1 19 7.220 7.210 7.220 1,739,636,721 5.191 5.184 5.191 3.609 5.752 374,839,783 4.6410 39.38%
2007-08-31 0 23 5.180 5.180 5.190 381,927,920 3.725 3.725 3.732 2.488 4.098 109,310,242 3.4940 -8.48%
2007-07-31 0 21 5.660 5.660 5.690 766,781,428 4.070 4.070 4.091 3.962 4.638 175,712,778 4.3638 -5.67%
2007-06-29 0 20 6.000 6.010 6.020 370,656,276 4.314 4.321 4.328 3.911 4.530 86,496,339 4.2852 10.50%
2007-05-31 0 21 5.430 5.420 5.430 285,566,800 3.904 3.897 3.904 3.868 4.400 68,107,186 4.1929 -7.64%
2007-04-30 0 18 5.960 5.960 5.970 332,439,920 4.227 4.227 4.234 4.213 4.773 74,299,417 4.4743 -8.45%
2007-03-30 0 22 6.510 6.510 6.520 435,857,849 4.617 4.617 4.624 4.312 5.256 94,139,289 4.6299 -12.15%
2007-02-28 0 18 7.410 7.400 7.420 556,504,960 5.256 5.249 5.263 4.674 5.688 109,425,944 5.0857 8.33%
2007-01-31 0 22 6.840 6.840 6.870 434,593,375 4.851 4.851 4.873 4.752 5.639 86,312,324 5.0351 -10.00%
2006-12-29 0 19 7.600 7.600 7.610 573,357,378 5.391 5.391 5.398 5.000 5.958 107,368,657 5.3401 -6.06%
2006-11-30 0 22 8.090 8.080 8.090 858,746,587 5.738 5.731 5.738 4.880 6.008 156,831,127 5.4756 18.97%
2006-10-31 0 20 6.800 6.800 6.820 608,613,147 4.823 4.823 4.837 4.256 5.015 130,928,804 4.6484 1.95%
2006-09-29 0 21 6.670 6.660 6.670 422,717,735 4.731 4.724 4.731 4.546 5.000 89,448,779 4.7258 -2.34%
2006-08-31 0 23 6.830 6.830 6.860 347,687,415 4.844 4.844 4.866 4.610 5.667 68,475,508 5.0775 -10.84%
2006-07-31 0 21 7.660 7.660 7.670 397,696,228 5.433 5.433 5.440 5.178 5.887 71,504,325 5.5618 0.13%
2006-06-30 0 22 7.650 7.600 7.700 863,546,022 5.426 5.391 5.461 3.795 5.639 177,710,119 4.8593 -6.71%
2006-05-30 0 20 8.200 8.150 8.200 1,790,342,104 5.816 5.781 5.816 5.207 7.660 296,163,565 6.0451 17.24%
2006-04-28 0 17 7.050 7.000 7.050 1,413,536,645 4.961 4.926 4.961 3.729 5.629 315,836,398 4.4755 34.29%
2006-03-31 0 23 5.250 5.250 5.300 745,317,170 3.694 3.694 3.729 3.043 3.765 225,149,781 3.3103 19.32%
2006-02-28 0 20 4.400 4.400 4.425 1,141,838,175 3.096 3.096 3.114 3.079 3.905 323,897,777 3.5253 -13.73%
2006-01-27 0 12 5.100 5.050 5.100 2,132,569,520 3.589 3.554 3.589 3.026 3.624 628,576,179 3.3927

Webb-site Database - Powered By Linux Group

Back to top