Xingda International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01899  2006-12-21    
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
2026-03-05 0 4 1.250 1.230 1.250 3,183,672 1.250 1.230 1.250 1.230 1.270 2,552,566 1.2472 -0.79%
2026-02-27 0 17 1.260 1.240 1.260 43,537,778 1.260 1.240 1.260 1.243 1.380 34,055,907 1.2784 -2.58%
2026-01-30 0 21 1.550 1.530 1.550 39,376,776 1.293 1.277 1.293 1.085 1.335 31,640,528 1.2445 17.42%
2025-12-31 0 21 1.320 1.290 1.320 5,362,667 1.101 1.076 1.101 1.051 1.126 5,005,493 1.0714 1.54%
2025-11-28 0 20 1.300 1.280 1.300 3,135,310 1.085 1.068 1.085 1.060 1.135 2,872,595 1.0915 -2.99%
2025-10-31 0 20 1.340 1.320 1.340 9,439,103 1.118 1.101 1.118 1.076 1.168 8,520,338 1.1078 -2.19%
2025-09-30 0 22 1.370 1.360 1.370 22,112,042 1.143 1.135 1.143 1.018 1.185 20,583,072 1.0743 11.38%
2025-08-29 0 21 1.230 1.230 1.240 8,197,428 1.026 1.026 1.035 1.001 1.060 7,945,005 1.0318 -0.81%
2025-07-31 0 22 1.240 1.220 1.240 15,690,979 1.035 1.018 1.035 0.993 1.093 15,324,536 1.0239 3.33%
2025-06-30 0 21 1.200 1.190 1.200 7,686,075 1.001 0.993 1.001 0.918 1.043 7,909,427 0.9718 3.45%
2025-05-30 0 20 1.160 1.140 1.160 5,309,946 0.968 0.951 0.968 0.943 0.993 5,511,069 0.9635 -1.69%
2025-04-30 0 19 1.180 1.180 1.190 14,654,319 0.985 0.985 0.993 0.918 1.060 14,877,241 0.9850 -4.07%
2025-03-31 0 21 1.230 1.230 1.240 25,880,462 1.026 1.026 1.035 1.018 1.152 24,206,954 1.0691 -6.11%
2025-02-28 0 20 1.310 1.300 1.310 19,324,768 1.093 1.085 1.093 1.076 1.126 17,619,118 1.0968 -1.50%
2025-01-28 0 19 1.480 1.470 1.480 20,712,426 1.110 1.102 1.110 1.050 1.110 19,143,128 1.0820 0.68%
2024-12-31 0 20 1.470 1.460 1.470 21,005,625 1.102 1.095 1.102 0.967 1.110 20,287,675 1.0354 13.08%
2024-11-29 0 21 1.300 1.290 1.300 36,640,808 0.975 0.967 0.975 0.937 0.990 38,131,416 0.9609 2.36%
2024-10-31 0 21 1.270 1.270 1.290 56,158,659 0.952 0.952 0.967 0.952 1.065 56,837,575 0.9881 -4.51%
2024-09-30 12 19 1.330 1.310 1.330 41,507,667 0.997 0.982 0.997 0.952 0.997 42,737,043 0.9712 3.10%
2024-08-30 0 22 1.290 1.280 1.290 39,605,911 0.967 0.960 0.967 0.937 0.982 41,878,700 0.9457 0.78%
2024-07-31 0 22 1.280 1.280 1.300 22,581,976 0.960 0.960 0.975 0.952 1.012 23,129,629 0.9763 -2.29%
2024-06-28 0 19 1.310 1.310 1.320 11,338,401 0.982 0.982 0.990 0.982 1.102 11,125,511 1.0191 -5.76%
2024-05-31 0 21 1.520 1.500 1.520 39,921,458 1.042 1.029 1.042 0.960 1.097 38,459,018 1.0380 4.11%
2024-04-30 0 20 1.460 1.440 1.460 30,409,580 1.001 0.987 1.001 0.981 1.125 29,252,819 1.0395 -5.19%
2024-03-28 0 20 1.540 1.530 1.540 157,870,090 1.056 1.049 1.056 0.953 1.104 154,861,163 1.0194 7.69%
2024-02-29 0 19 1.430 1.410 1.430 182,433,087 0.981 0.967 0.981 0.891 1.097 171,372,575 1.0645 -7.74%
2024-01-31 0 22 1.550 1.550 1.560 55,378,165 1.063 1.063 1.070 0.974 1.166 51,636,530 1.0725 6.90%
2023-12-29 0 19 1.450 1.450 1.460 12,310,993 0.994 0.994 1.001 0.960 1.049 12,040,457 1.0225 -2.03%
2023-11-30 0 22 1.480 1.450 1.480 30,377,294 1.015 0.994 1.015 0.905 1.049 31,001,290 0.9799 12.12%
2023-10-31 0 20 1.320 1.310 1.320 5,901,207 0.905 0.898 0.905 0.857 0.953 6,432,832 0.9174 -5.71%
2023-09-29 0 19 1.400 1.380 1.400 20,887,426 0.960 0.946 0.960 0.939 1.001 21,684,486 0.9632 -4.11%
2023-08-31 0 23 1.460 1.450 1.460 13,857,543 1.001 0.994 1.001 0.987 1.022 13,858,646 0.9999 0.69%
2023-07-31 0 20 1.450 1.450 1.460 14,597,499 0.994 0.994 1.001 0.946 1.008 15,044,995 0.9703 2.84%
2023-06-30 0 21 1.410 1.410 1.430 16,465,512 0.967 0.967 0.981 0.953 1.019 16,846,216 0.9774 -2.08%
2023-05-31 0 21 1.590 1.590 1.600 18,140,494 0.987 0.987 0.994 0.987 1.043 17,790,332 1.0197 -1.24%
2023-04-28 0 17 1.610 1.600 1.640 11,712,300 1.000 0.994 1.019 0.963 1.043 11,680,061 1.0028 -3.59%
2023-03-31 0 23 1.670 1.650 1.670 16,585,712 1.037 1.025 1.037 0.944 1.068 16,478,305 1.0065 1.83%
2023-02-28 0 20 1.640 1.640 1.660 10,331,841 1.019 1.019 1.031 1.006 1.081 9,961,177 1.0372 0.61%
2023-01-31 0 18 1.630 1.620 1.630 15,870,002 1.012 1.006 1.012 0.963 1.031 16,015,153 0.9909 3.82%
2022-12-30 1 20 1.570 1.550 1.570 22,518,679 0.975 0.963 0.975 0.919 1.031 22,932,939 0.9819 4.67%
2022-11-30 0 22 1.500 1.480 1.500 19,744,022 0.932 0.919 0.932 0.894 0.975 21,116,018 0.9350 -1.32%
2022-10-31 0 20 1.520 1.520 1.550 20,344,358 0.944 0.944 0.963 0.894 0.981 21,361,492 0.9524 -1.94%
2022-09-30 0 21 1.550 1.500 1.550 30,685,138 0.963 0.932 0.963 0.932 1.006 31,290,811 0.9806 -3.73%
2022-08-31 0 23 1.610 1.590 1.610 27,388,950 1.000 0.987 1.000 0.869 1.012 28,278,168 0.9686 6.62%
2022-07-29 0 20 1.510 1.490 1.510 28,520,690 0.938 0.925 0.938 0.901 0.950 30,754,898 0.9274 2.72%
2022-06-30 0 21 1.470 1.470 1.480 31,955,017 0.913 0.913 0.919 0.803 0.919 37,934,405 0.8424 10.61%
2022-05-31 0 20 1.480 1.460 1.480 17,787,715 0.825 0.814 0.825 0.770 0.848 21,833,056 0.8147 4.23%
2022-04-29 0 18 1.420 1.410 1.420 33,668,669 0.792 0.786 0.792 0.719 0.820 43,570,932 0.7727 0.00%
2022-03-31 0 23 1.420 1.400 1.420 107,531,495 0.792 0.781 0.792 0.552 0.809 154,820,822 0.6946 -1.39%
2022-02-28 0 17 1.440 1.400 1.440 99,265,017 0.803 0.781 0.803 0.764 0.981 116,043,172 0.8554 -15.79%
2022-01-31 0 21 1.710 1.700 1.710 31,613,821 0.954 0.948 0.954 0.926 1.032 32,387,253 0.9761 0.00%
2021-12-31 0 22 1.710 1.700 1.710 28,073,854 0.954 0.948 0.954 0.903 0.976 29,897,987 0.9390 0.59%
2021-11-30 0 22 1.700 1.690 1.700 103,358,636 0.948 0.942 0.948 0.903 1.065 109,133,876 0.9471 -3.95%
2021-10-29 0 18 1.770 1.770 1.790 23,187,420 0.987 0.987 0.998 0.937 1.021 23,525,349 0.9856 4.12%
2021-09-30 0 21 1.700 1.690 1.700 56,066,361 0.948 0.942 0.948 0.926 1.082 54,937,928 1.0205 -3.41%
2021-08-31 0 22 1.760 1.740 1.760 83,851,220 0.981 0.970 0.981 0.887 1.048 88,299,466 0.9496 7.98%
2021-07-30 0 21 1.630 1.630 1.640 63,785,553 0.909 0.909 0.915 0.903 1.076 62,781,100 1.0160 -12.83%
2021-06-30 0 21 1.870 1.870 1.880 61,210,219 1.043 1.043 1.048 1.026 1.196 54,670,355 1.1196 -6.25%
2021-05-31 0 20 2.140 2.130 2.140 44,982,913 1.112 1.107 1.112 1.019 1.112 42,374,314 1.0616 3.88%
2021-04-30 8 19 2.060 2.060 2.080 60,390,680 1.071 1.071 1.081 0.998 1.154 55,458,141 1.0889 0.00%
2021-03-31 0 23 2.060 2.050 2.060 46,461,300 1.071 1.066 1.071 0.998 1.196 42,373,737 1.0965 -4.63%
2021-02-26 0 18 2.160 2.120 2.160 37,069,855 1.123 1.102 1.123 1.060 1.196 33,027,455 1.1224 0.93%
2021-01-29 0 20 2.140 2.140 2.170 69,504,765 1.112 1.112 1.128 1.092 1.263 60,071,871 1.1570 -5.31%
2020-12-31 0 22 2.260 2.260 2.270 133,292,963 1.175 1.175 1.180 0.930 1.248 128,856,384 1.0344 18.95%
2020-11-30 0 21 1.900 1.870 1.900 65,099,870 0.988 0.972 0.988 0.941 1.144 64,238,713 1.0134 -5.00%
2020-10-30 0 18 2.000 2.000 2.010 69,836,874 1.040 1.040 1.045 0.982 1.164 63,094,608 1.1069 4.71%
2020-09-30 0 22 1.910 1.910 1.950 40,023,452 0.993 0.993 1.014 0.956 1.071 39,207,396 1.0208 0.00%
2020-08-31 0 21 1.910 1.910 1.920 61,704,249 0.993 0.993 0.998 0.790 1.008 70,779,295 0.8718 20.89%
2020-07-31 0 22 1.580 1.560 1.590 30,182,518 0.821 0.811 0.827 0.775 0.915 35,922,045 0.8402 6.04%
2020-06-30 0 21 1.490 1.490 1.530 31,645,315 0.775 0.775 0.795 0.775 0.908 37,251,827 0.8495 -6.32%
2020-05-29 0 20 1.730 1.730 1.760 29,959,142 0.827 0.827 0.841 0.812 0.908 34,360,295 0.8719 -6.49%
2020-04-29 0 19 1.850 1.830 1.850 17,992,111 0.884 0.875 0.884 0.765 0.937 20,352,320 0.8840 -2.12%
2020-03-31 0 22 1.890 1.890 1.920 72,071,750 0.903 0.903 0.918 0.832 1.137 69,964,176 1.0301 -18.18%
2020-02-28 0 20 2.310 2.280 2.310 43,755,707 1.104 1.090 1.104 0.989 1.147 40,095,819 1.0913 9.48%
2020-01-31 0 20 2.110 2.110 2.140 24,353,402 1.008 1.008 1.023 1.004 1.075 23,417,211 1.0400 -2.76%
2019-12-31 0 20 2.170 2.130 2.170 34,394,565 1.037 1.018 1.037 0.994 1.056 33,606,068 1.0235 3.33%
2019-11-29 0 21 2.100 2.070 2.100 54,428,811 1.004 0.989 1.004 0.970 1.090 53,667,052 1.0142 -4.11%
2019-10-31 0 21 2.190 2.150 2.190 71,042,541 1.047 1.027 1.047 0.941 1.047 71,225,266 0.9974 2.82%
2019-09-30 0 21 2.130 2.100 2.140 54,405,591 1.018 1.004 1.023 0.918 1.047 55,923,874 0.9729 7.04%
2019-08-30 0 22 1.990 1.970 1.990 32,437,722 0.951 0.941 0.951 0.908 1.023 33,394,004 0.9714 -5.69%
2019-07-31 0 22 2.110 2.110 2.130 15,416,517 1.008 1.008 1.018 0.970 1.066 15,093,867 1.0214 -4.09%
2019-06-28 0 19 2.200 2.190 2.200 35,693,092 1.051 1.047 1.051 0.951 1.051 35,089,210 1.0172 4.76%
2019-05-31 0 21 2.100 2.100 2.110 37,214,351 1.004 1.004 1.008 0.943 1.148 36,436,156 1.0214 -9.40%
2019-04-30 0 19 2.490 2.470 2.490 30,872,865 1.108 1.099 1.108 1.045 1.157 27,877,799 1.1074 0.81%
2019-03-29 0 21 2.470 2.470 2.500 48,259,367 1.099 1.099 1.112 1.023 1.143 45,151,254 1.0688 6.01%
2019-02-28 0 17 2.330 2.320 2.330 22,330,950 1.037 1.032 1.037 0.988 1.059 21,848,467 1.0221 2.19%
2019-01-31 0 22 2.280 2.280 2.320 30,643,389 1.014 1.014 1.032 0.956 1.045 30,308,578 1.0110 -4.20%
2018-12-31 0 19 2.380 2.350 2.380 72,452,605 1.059 1.045 1.059 0.930 1.112 70,676,099 1.0251 2.59%
2018-11-30 0 22 2.320 2.320 2.330 55,187,527 1.032 1.032 1.037 0.908 1.037 56,383,634 0.9788 9.95%
2018-10-31 0 21 2.110 2.090 2.110 83,232,703 0.939 0.930 0.939 0.867 1.023 87,711,395 0.9489 -7.05%
2018-09-28 0 19 2.270 2.270 2.280 65,034,388 1.010 1.010 1.014 0.930 1.037 65,442,332 0.9938 -0.44%
2018-08-31 0 23 2.280 2.280 2.290 123,628,406 1.014 1.014 1.019 0.925 1.192 120,310,891 1.0276 -8.43%
2018-07-31 0 21 2.490 2.490 2.520 185,127,018 1.108 1.108 1.121 0.961 1.148 179,529,103 1.0312 8.26%
2018-06-29 0 20 2.300 2.290 2.300 122,381,824 1.023 1.019 1.023 0.983 1.206 113,129,921 1.0818 -13.50%
2018-05-31 0 21 2.810 2.800 2.810 120,099,309 1.183 1.179 1.183 1.132 1.221 102,455,995 1.1722 -0.71%
2018-04-30 0 19 2.830 2.820 2.830 144,401,283 1.191 1.187 1.191 1.090 1.242 123,650,615 1.1678 6.79%
2018-03-29 0 21 2.650 2.650 2.660 206,929,963 1.116 1.116 1.120 1.073 1.267 178,341,068 1.1603 -10.47%
2018-02-28 0 18 2.960 2.960 2.980 210,707,877 1.246 1.246 1.254 1.048 1.326 179,031,713 1.1769 -5.13%
2018-01-31 0 22 3.120 3.120 3.140 366,040,853 1.313 1.313 1.322 1.162 1.423 282,102,873 1.2975 12.64%
2017-12-29 0 19 2.770 2.770 2.780 91,475,920 1.166 1.166 1.170 1.099 1.191 80,036,964 1.1429 1.84%
2017-11-30 0 22 2.720 2.700 2.720 190,113,553 1.145 1.137 1.145 1.099 1.267 163,426,810 1.1633 -8.72%
2017-10-31 0 20 2.980 2.980 2.990 207,026,912 1.254 1.254 1.259 1.204 1.330 163,263,454 1.2681 1.71%
2017-09-29 0 21 2.930 2.920 2.930 228,207,158 1.233 1.229 1.233 1.132 1.292 191,303,578 1.1929 -2.33%
2017-08-31 0 22 3.000 2.990 3.000 233,714,317 1.263 1.259 1.263 1.250 1.524 173,479,934 1.3472 -11.24%
2017-07-31 0 21 3.380 3.360 3.380 143,019,479 1.423 1.414 1.423 1.292 1.511 101,955,679 1.4028 6.96%
2017-06-30 0 22 3.160 3.150 3.160 169,185,730 1.330 1.326 1.330 1.120 1.334 137,490,322 1.2305 10.10%
2017-05-31 0 20 3.020 2.980 3.030 237,477,062 1.208 1.192 1.212 1.176 1.400 185,856,683 1.2777 -3.21%
2017-04-28 0 17 3.120 3.120 3.130 243,515,236 1.248 1.248 1.252 1.176 1.360 193,835,787 1.2563 -8.24%
2017-03-31 0 23 3.400 3.390 3.400 218,226,338 1.360 1.356 1.360 1.328 1.488 155,251,037 1.4056 -1.45%
2017-02-28 0 20 3.450 3.430 3.450 232,547,389 1.380 1.372 1.380 1.360 1.588 159,720,904 1.4560 -8.73%
2017-01-27 0 19 3.780 3.780 3.790 265,223,580 1.512 1.512 1.516 1.340 1.564 179,013,149 1.4816 7.69%
2016-12-30 0 20 3.510 3.470 3.510 204,661,244 1.404 1.388 1.404 1.232 1.496 149,985,826 1.3645 11.43%
2016-11-30 0 22 3.150 3.130 3.170 213,478,341 1.260 1.252 1.268 1.184 1.320 170,783,088 1.2500 -2.17%
2016-10-31 0 19 3.220 3.220 3.230 372,964,980 1.288 1.288 1.292 1.216 1.368 288,193,187 1.2941 0.94%
2016-09-30 0 21 3.190 3.180 3.190 465,837,708 1.276 1.272 1.276 1.000 1.304 403,354,354 1.1549 26.59%
2016-08-31 0 22 2.520 2.500 2.530 234,121,321 1.008 1.000 1.012 0.760 1.020 264,354,688 0.8856 26.00%
2016-07-29 0 20 2.000 1.990 2.010 108,850,192 0.800 0.796 0.804 0.720 0.892 133,723,834 0.8140 12.36%
2016-06-30 0 21 1.780 1.780 1.800 47,952,110 0.712 0.712 0.720 0.620 0.732 69,643,403 0.6885 12.66%
2016-05-31 0 21 1.580 1.580 1.600 58,584,033 0.632 0.632 0.640 0.557 0.660 98,365,139 0.5956 2.99%
2016-04-29 0 20 1.630 1.630 1.640 76,337,109 0.614 0.614 0.617 0.587 0.674 119,840,519 0.6370 -1.21%
2016-03-31 0 21 1.650 1.650 1.660 62,110,282 0.621 0.621 0.625 0.474 0.625 113,410,015 0.5477 26.92%
2016-02-29 0 18 1.300 1.290 1.300 72,856,440 0.489 0.486 0.489 0.452 0.553 149,426,206 0.4876 -9.09%
2016-01-29 0 20 1.430 1.420 1.440 59,037,807 0.538 0.535 0.542 0.497 0.599 109,371,508 0.5398 -9.49%
2015-12-31 0 22 1.580 1.580 1.590 29,468,039 0.595 0.595 0.599 0.591 0.659 47,711,389 0.6176 -5.39%
2015-11-30 0 21 1.670 1.670 1.690 53,808,125 0.629 0.629 0.636 0.610 0.681 83,054,404 0.6479 -3.47%
2015-10-30 0 20 1.730 1.710 1.730 70,554,003 0.651 0.644 0.651 0.587 0.708 108,911,476 0.6478 11.61%
2015-09-30 0 20 1.550 1.550 1.560 77,965,759 0.584 0.584 0.587 0.553 0.636 130,516,604 0.5974 -0.64%
2015-08-31 0 21 1.560 1.560 1.570 95,097,483 0.587 0.587 0.591 0.527 0.787 146,348,854 0.6498 -17.46%
2015-07-31 0 22 1.890 1.880 1.900 232,281,183 0.712 0.708 0.715 0.569 0.858 321,292,299 0.7230 -16.00%
2015-06-30 0 22 2.250 2.250 2.270 192,582,175 0.847 0.847 0.855 0.806 0.949 221,899,356 0.8679 -10.71%
2015-05-29 0 19 2.520 2.500 2.510 478,161,273 0.949 0.941 0.945 0.867 0.996 517,125,233 0.9247 5.14%
2015-04-30 0 19 2.520 2.510 2.520 888,718,565 0.902 0.899 0.902 0.759 0.960 1,010,767,126 0.8793 18.87%
2015-03-31 0 22 2.120 2.120 2.130 143,902,664 0.759 0.759 0.763 0.734 0.856 185,705,212 0.7749 -5.78%
2015-02-27 0 18 2.250 2.240 2.260 55,580,654 0.806 0.802 0.809 0.781 0.881 66,541,350 0.8353 -7.41%
2015-01-30 0 21 2.430 2.430 2.440 77,141,295 0.870 0.870 0.874 0.867 1.003 82,914,059 0.9304 -11.96%
2014-12-31 0 21 2.760 2.730 2.760 68,771,664 0.988 0.978 0.988 0.956 1.017 69,787,466 0.9854 -1.43%
2014-11-28 0 20 2.800 2.790 2.820 114,354,484 1.003 0.999 1.010 0.949 1.060 113,171,821 1.0105 4.48%
2014-10-31 0 21 2.680 2.680 2.700 100,190,357 0.960 0.960 0.967 0.852 0.988 108,195,017 0.9260 0.37%
2014-09-30 0 21 2.670 2.670 2.710 94,603,248 0.956 0.956 0.970 0.931 1.035 94,722,767 0.9987 -7.61%
2014-08-29 0 21 2.890 2.890 2.920 134,042,848 1.035 1.035 1.046 1.031 1.142 121,265,861 1.1054 -7.07%
2014-07-31 0 22 3.110 3.110 3.120 152,802,981 1.114 1.114 1.117 1.107 1.210 131,002,516 1.1664 -0.32%
2014-06-30 0 20 3.120 3.120 3.140 132,745,297 1.117 1.117 1.124 1.078 1.185 117,114,485 1.1335 1.63%
2014-05-30 0 20 3.070 3.070 3.080 167,088,238 1.099 1.099 1.103 1.024 1.191 153,306,981 1.0899 -5.25%
2014-04-30 0 20 3.410 3.400 3.410 169,090,687 1.160 1.157 1.160 1.150 1.368 132,832,664 1.2730 -12.11%
2014-03-31 0 21 3.880 3.870 3.900 272,122,918 1.320 1.317 1.327 1.218 1.381 209,470,939 1.2991 -4.43%
2014-02-28 0 19 4.060 4.050 4.090 154,526,711 1.381 1.378 1.392 1.330 1.446 111,057,391 1.3914 -4.02%
2014-01-30 0 21 4.230 4.220 4.230 300,910,197 1.439 1.436 1.439 1.327 1.616 210,790,231 1.4275 -8.64%
2013-12-31 0 20 4.630 4.590 4.640 294,982,254 1.575 1.562 1.579 1.535 1.674 180,821,945 1.6313 -0.22%
2013-11-29 0 21 4.640 4.620 4.640 211,328,830 1.579 1.572 1.579 1.497 1.688 130,760,604 1.6162 -1.49%
2013-10-31 0 21 4.710 4.710 4.720 365,331,171 1.603 1.603 1.606 1.198 1.609 257,026,829 1.4214 29.40%
2013-09-30 0 20 3.640 3.690 3.720 128,825,294 1.239 1.256 1.266 1.198 1.279 103,151,639 1.2489 -2.15%
2013-08-30 0 21 3.720 3.700 3.740 140,787,100 1.266 1.259 1.273 1.174 1.300 111,857,520 1.2586 -0.27%
2013-07-31 0 22 3.730 3.700 3.730 140,324,529 1.269 1.259 1.269 1.007 1.293 119,766,796 1.1716 13.03%
2013-06-28 0 19 3.300 3.270 3.300 156,635,262 1.123 1.113 1.123 0.987 1.187 143,153,820 1.0942 -2.94%
2013-05-31 0 21 3.400 3.400 3.410 257,998,151 1.157 1.157 1.160 0.943 1.295 220,021,077 1.1726 19.43%
2013-04-30 0 20 2.970 2.950 2.970 180,487,192 0.969 0.962 0.969 0.819 0.978 207,209,656 0.8710 16.02%
2013-03-28 2 20 2.560 2.560 2.570 129,788,494 0.835 0.835 0.838 0.718 1.207 144,218,093 0.8999 -30.05%
2013-02-28 0 17 3.660 3.660 3.670 82,841,527 1.194 1.194 1.197 1.099 1.279 70,090,925 1.1819 6.09%
2013-01-31 0 22 3.450 3.460 3.480 181,241,819 1.125 1.129 1.135 1.060 1.389 149,075,559 1.2158 -13.75%
2012-12-31 0 19 4.000 3.990 4.000 231,316,280 1.305 1.301 1.305 1.018 1.331 198,842,276 1.1633 20.12%
2012-11-30 0 22 3.330 3.330 3.340 292,184,899 1.086 1.086 1.089 0.881 1.177 272,987,257 1.0703 21.53%
2012-10-31 0 20 2.740 2.700 2.740 172,275,785 0.894 0.881 0.894 0.708 0.923 203,643,742 0.8460 12.30%
2012-09-28 0 20 2.440 2.440 2.460 81,871,172 0.796 0.796 0.802 0.685 0.809 107,740,872 0.7599 5.17%
2012-08-31 0 23 2.320 2.310 2.330 88,383,386 0.757 0.753 0.760 0.737 0.930 108,345,188 0.8158 -11.11%
2012-07-31 0 21 2.610 2.600 2.620 87,396,978 0.851 0.848 0.855 0.793 0.913 103,965,801 0.8406 3.57%
2012-06-29 0 21 2.520 2.520 2.530 103,458,059 0.822 0.822 0.825 0.806 0.946 118,557,777 0.8726 -9.68%
2012-05-31 0 22 2.790 2.790 2.800 151,245,302 0.910 0.910 0.913 0.869 1.051 159,993,303 0.9453 -11.66%
2012-04-30 0 18 3.380 3.370 3.380 190,847,784 1.030 1.027 1.030 0.997 1.119 182,302,939 1.0469 -4.79%
2012-03-30 0 22 3.550 3.550 3.560 386,754,829 1.082 1.082 1.085 0.963 1.253 355,427,141 1.0881 -12.99%
2012-02-29 0 21 4.080 4.070 4.090 703,586,267 1.243 1.240 1.247 0.939 1.347 598,715,467 1.1752 32.47%
2012-01-31 0 18 3.080 3.070 3.080 410,243,845 0.939 0.936 0.939 0.850 1.103 428,778,528 0.9568 -12.00%
2011-12-30 0 20 3.500 3.500 3.510 150,666,432 1.067 1.067 1.070 1.039 1.216 133,919,066 1.1251 -2.23%
2011-11-30 0 22 3.580 3.550 3.600 331,938,407 1.091 1.082 1.097 1.048 1.496 261,326,983 1.2702 -21.49%
2011-10-31 0 20 4.560 4.540 4.560 487,697,719 1.390 1.384 1.390 1.021 1.463 390,386,471 1.2493 19.37%
2011-09-30 0 20 3.820 3.790 3.870 345,197,562 1.164 1.155 1.179 1.051 1.521 267,544,218 1.2902 -17.85%
2011-08-31 0 23 4.650 4.630 4.650 708,986,882 1.417 1.411 1.417 1.106 1.749 525,692,256 1.3487 -15.76%
2011-07-29 0 20 5.520 5.500 5.520 1,582,294,719 1.682 1.676 1.682 1.621 2.429 809,006,738 1.9558 -27.27%
2011-06-30 0 21 7.590 7.570 7.660 875,080,668 2.313 2.307 2.335 2.005 2.572 395,430,155 2.2130 -8.88%
2011-05-31 0 20 8.330 8.290 8.330 769,801,590 2.539 2.527 2.539 2.426 2.827 293,170,858 2.6258 -5.49%
2011-04-29 0 18 8.960 8.920 8.930 1,147,221,357 2.686 2.674 2.677 2.189 2.938 441,289,710 2.5997 23.25%
2011-03-31 0 23 7.270 7.260 7.270 572,437,142 2.180 2.177 2.180 2.069 2.330 258,765,808 2.2122 5.52%
2011-02-28 1 18 6.890 6.870 6.980 461,371,314 2.066 2.060 2.093 1.991 2.443 208,474,958 2.2131 -10.29%
2011-01-31 0 21 7.680 7.670 7.690 623,261,844 2.303 2.300 2.306 2.162 2.623 261,318,863 2.3851 -8.57%
2010-12-31 0 22 8.400 8.380 8.400 737,167,332 2.518 2.512 2.518 2.237 2.728 294,896,970 2.4997 9.37%
2010-11-30 0 22 7.680 7.660 7.680 673,440,390 2.303 2.297 2.303 2.159 2.533 284,994,856 2.3630 -5.07%
2010-10-29 0 20 8.090 8.050 8.100 874,012,282 2.425 2.413 2.428 1.961 2.608 383,653,183 2.2781 16.40%
2010-09-30 1 21 6.950 6.950 6.960 1,712,417,551 2.084 2.084 2.087 1.664 2.087 988,404,959 1.7325 17.80%
2010-08-31 0 22 5.900 5.890 5.900 407,024,344 1.769 1.766 1.769 1.454 1.799 248,805,243 1.6359 12.60%
2010-07-30 0 21 5.240 5.230 5.240 205,432,106 1.571 1.568 1.571 1.235 1.592 144,893,010 1.4178 19.36%
2010-06-30 0 21 4.390 4.380 4.450 122,243,236 1.316 1.313 1.334 1.292 1.463 88,737,301 1.3776 -1.57%
2010-05-31 1 20 4.460 4.460 4.480 267,669,060 1.337 1.337 1.343 1.199 1.609 196,329,583 1.3634 -13.89%
2010-04-30 0 19 5.290 5.290 5.300 474,436,720 1.553 1.553 1.556 1.256 1.612 319,619,610 1.4844 23.02%
2010-03-31 0 23 4.300 4.280 4.320 199,030,238 1.262 1.256 1.268 1.077 1.350 160,928,985 1.2368 17.81%
2010-02-26 0 18 3.650 3.630 3.690 104,329,677 1.071 1.066 1.083 1.024 1.130 96,948,480 1.0761 0.83%
2010-01-29 0 20 3.620 3.600 3.620 214,578,875 1.063 1.057 1.063 0.995 1.286 182,947,855 1.1729 -0.28%
2009-12-31 0 22 3.630 3.630 3.670 229,459,831 1.066 1.066 1.077 1.010 1.160 213,345,947 1.0755 5.52%
2009-11-30 0 21 3.440 3.440 3.450 207,340,659 1.010 1.010 1.013 0.966 1.198 191,666,093 1.0818 -11.34%
2009-10-30 0 20 3.880 3.800 3.900 219,640,990 1.139 1.115 1.145 0.895 1.201 205,101,154 1.0709 21.25%
2009-09-30 0 22 3.200 3.100 3.280 475,782,357 0.939 0.910 0.963 0.754 1.016 526,276,108 0.9041 17.22%
2009-08-31 0 21 2.730 2.700 2.730 256,586,713 0.801 0.793 0.801 0.772 0.954 298,285,977 0.8602 -5.21%
2009-07-31 0 22 2.880 2.850 2.880 219,876,439 0.845 0.837 0.845 0.716 0.951 257,291,903 0.8546 16.13%
2009-06-30 0 22 2.480 2.510 2.520 192,541,220 0.728 0.737 0.740 0.587 0.778 281,905,527 0.6830 5.08%
2009-05-29 0 19 2.360 2.340 2.370 149,335,512 0.693 0.687 0.696 0.390 0.705 280,278,016 0.5328 77.55%
2009-04-30 0 20 1.390 1.380 1.400 197,182,060 0.390 0.387 0.393 0.272 0.438 547,158,441 0.3604 40.40%
2009-03-31 0 22 0.990 0.990 1.000 42,224,395 0.278 0.278 0.281 0.225 0.295 156,563,215 0.2697 13.79%
2009-02-27 0 20 0.870 0.870 0.880 39,080,370 0.244 0.244 0.247 0.227 0.289 152,515,277 0.2562 1.16%
2009-01-30 0 18 0.860 0.840 0.860 55,553,244 0.241 0.236 0.241 0.208 0.261 238,336,400 0.2331 16.22%
2008-12-31 0 21 0.740 0.730 0.740 59,116,462 0.208 0.205 0.208 0.194 0.261 263,679,513 0.2242 -5.13%
2008-11-28 0 20 0.780 0.780 0.790 14,640,067 0.219 0.219 0.222 0.197 0.250 65,511,203 0.2235 0.00%
2008-10-31 0 21 0.780 0.750 0.780 36,148,732 0.219 0.211 0.219 0.163 0.345 158,763,508 0.2277 -35.54%
2008-09-30 0 21 1.210 1.210 1.220 43,345,636 0.340 0.340 0.342 0.323 0.488 110,906,791 0.3908 -15.97%
2008-08-29 0 19 1.440 1.420 1.440 32,050,835 0.404 0.399 0.404 0.359 0.430 82,662,610 0.3877 6.67%
2008-07-31 0 22 1.350 1.350 1.360 38,347,810 0.379 0.379 0.382 0.309 0.418 104,958,895 0.3654 -3.57%
2008-06-30 0 20 1.400 1.380 1.400 19,924,374 0.393 0.387 0.393 0.373 0.528 43,563,783 0.4574 -23.08%
2008-05-30 0 20 1.820 1.800 1.810 34,532,460 0.511 0.505 0.508 0.452 0.524 69,996,710 0.4933 10.65%
2008-04-30 0 21 1.700 1.700 1.710 62,273,465 0.462 0.462 0.464 0.321 0.464 157,310,896 0.3959 41.67%
2008-03-31 0 19 1.200 1.190 1.230 32,482,760 0.326 0.323 0.334 0.285 0.451 87,719,748 0.3703 -27.71%
2008-02-29 0 19 1.660 1.660 1.670 34,799,891 0.451 0.451 0.454 0.429 0.489 75,762,629 0.4593 -7.78%
2008-01-31 0 22 1.800 1.800 1.810 90,697,360 0.489 0.489 0.492 0.432 0.657 166,913,642 0.5434 -5.76%
2007-12-31 0 19 1.910 1.910 1.950 88,166,228 0.519 0.519 0.530 0.464 0.595 164,670,578 0.5354 11.05%
2007-11-30 0 22 1.720 1.720 1.730 100,519,926 0.467 0.467 0.470 0.437 0.660 181,506,908 0.5538 -23.89%
2007-10-31 0 21 2.260 2.190 2.260 180,908,733 0.614 0.595 0.614 0.570 0.766 269,770,400 0.6706 -14.39%
2007-09-28 0 19 2.640 2.640 2.650 204,877,736 0.717 0.717 0.720 0.641 0.790 296,598,815 0.6908 -6.05%
2007-08-31 0 23 2.810 2.800 2.810 509,706,780 0.763 0.761 0.763 0.579 0.997 656,548,776 0.7763 -23.64%
2007-07-31 0 21 3.680 3.670 3.680 769,390,960 1.000 0.997 1.000 0.850 1.154 781,383,558 0.9847 7.60%
2007-06-29 0 20 3.420 3.400 3.410 404,469,672 0.929 0.923 0.926 0.918 1.092 404,708,862 0.9994 -14.07%
2007-05-31 0 21 3.980 3.970 3.980 283,893,561 1.081 1.078 1.081 1.067 1.225 250,739,374 1.1322 -5.72%
2007-04-30 0 18 4.260 4.250 4.260 344,464,643 1.147 1.144 1.147 1.077 1.330 291,580,420 1.1814 -11.25%
2007-03-30 0 22 4.800 4.800 4.810 557,170,935 1.292 1.292 1.295 1.050 1.303 466,797,937 1.1936 1.05%
2007-02-28 0 18 4.750 4.730 4.750 912,075,935 1.279 1.273 1.279 1.125 1.413 704,100,681 1.2954 10.72%
2007-01-31 0 22 4.290 4.270 4.290 1,779,278,360 1.155 1.149 1.155 0.867 1.238 1,720,713,320 1.0340 34.91%
2006-12-29 0 5 3.180 3.170 3.180 1,605,207,500 0.856 0.853 0.856 0.832 1.042 1,692,178,513 0.9486

Webb-site Database - Powered By Linux Group

Back to top