China Qinfa Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00866  2009-07-03    
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
2026-03-13 0 10 4.140 4.130 4.140 1,133,915,846 4.140 4.130 4.140 3.630 4.340 296,954,626 3.8185 10.70%
2026-02-27 0 17 3.740 3.710 3.740 510,405,178 3.740 3.710 3.740 3.290 4.340 133,557,850 3.8216 -10.74%
2026-01-30 0 21 4.190 4.130 4.190 620,424,050 4.190 4.130 4.190 2.600 4.220 183,827,863 3.3750 55.76%
2025-12-31 0 21 2.690 2.690 2.710 396,641,243 2.690 2.690 2.710 2.530 3.230 142,421,006 2.7850 -7.88%
2025-11-28 0 20 2.920 2.910 2.930 359,466,110 2.920 2.910 2.930 2.790 3.360 117,931,359 3.0481 0.00%
2025-10-31 0 20 2.920 2.910 2.920 331,366,124 2.920 2.910 2.920 2.870 3.400 107,894,222 3.0712 -11.78%
2025-09-30 0 22 3.310 3.290 3.310 601,133,643 3.310 3.290 3.310 2.340 3.410 203,948,848 2.9475 34.01%
2025-08-29 0 21 2.470 2.470 2.480 461,250,369 2.470 2.470 2.480 1.740 2.540 211,042,983 2.1856 37.22%
2025-07-31 0 22 1.800 1.780 1.800 407,917,092 1.800 1.780 1.800 1.630 2.080 222,462,751 1.8336 2.27%
2025-06-30 0 21 1.760 1.750 1.760 185,607,498 1.760 1.750 1.760 1.174 1.800 125,319,083 1.4811 39.33%
2025-05-30 0 20 1.280 1.270 1.280 68,795,315 1.263 1.253 1.263 1.026 1.352 58,571,087 1.1746 17.43%
2025-04-30 0 19 1.090 1.090 1.100 106,469,906 1.076 1.076 1.086 0.809 1.115 115,274,285 0.9236 17.20%
2025-03-31 0 21 0.930 0.930 0.940 149,501,706 0.918 0.918 0.928 0.780 1.066 162,844,546 0.9181 -3.12%
2025-02-28 0 20 0.960 0.960 0.970 85,698,666 0.947 0.947 0.957 0.859 1.362 79,229,309 1.0817 -30.43%
2025-01-28 0 19 1.380 1.370 1.390 48,768,090 1.362 1.352 1.372 1.148 1.401 37,361,348 1.3053 20.72%
2024-12-31 0 20 1.160 1.160 1.180 84,958,315 1.128 1.128 1.148 1.118 1.517 66,140,393 1.2845 -22.15%
2024-11-29 0 21 1.490 1.480 1.520 150,102,920 1.449 1.439 1.478 1.245 1.614 106,481,321 1.4097 -5.70%
2024-10-31 0 21 1.580 1.570 1.580 193,916,881 1.537 1.527 1.537 1.021 1.634 147,432,854 1.3153 36.21%
2024-09-30 0 19 1.160 1.150 1.160 177,612,612 1.128 1.118 1.128 0.768 1.274 172,719,141 1.0283 52.63%
2024-08-30 0 22 0.760 0.750 0.760 42,681,466 0.739 0.729 0.739 0.661 0.778 59,925,326 0.7122 -6.17%
2024-07-31 0 22 0.810 0.800 0.810 51,701,645 0.788 0.778 0.788 0.700 0.846 67,658,683 0.7642 -3.57%
2024-06-28 0 19 0.840 0.830 0.840 94,840,236 0.817 0.807 0.817 0.642 0.885 125,516,171 0.7556 27.27%
2024-05-31 0 21 0.660 0.650 0.660 49,258,772 0.642 0.632 0.642 0.525 0.671 82,707,656 0.5956 8.20%
2024-04-30 0 20 0.610 0.610 0.620 93,955,803 0.593 0.593 0.603 0.506 0.720 157,164,363 0.5978 12.96%
2024-03-28 0 20 0.540 0.530 0.560 86,319,775 0.525 0.515 0.545 0.408 0.603 170,933,267 0.5050 -6.90%
2024-02-29 0 19 0.580 0.560 0.580 62,894,161 0.564 0.545 0.564 0.316 0.574 137,246,283 0.4583 38.10%
2024-01-31 0 22 0.420 0.410 0.420 29,532,575 0.408 0.399 0.408 0.204 0.452 83,707,726 0.3528 72.13%
2023-12-29 0 19 0.244 0.236 0.244 1,543,755 0.237 0.230 0.237 0.195 0.253 6,937,623 0.2225 8.44%
2023-11-30 0 22 0.225 0.205 0.225 785,944 0.219 0.199 0.219 0.175 0.230 4,071,812 0.1930 2.27%
2023-10-31 0 20 0.220 0.213 0.220 732,458 0.214 0.207 0.214 0.185 0.230 3,496,560 0.2095 -1.79%
2023-09-29 0 19 0.224 0.210 0.224 1,086,666 0.218 0.204 0.218 0.192 0.237 5,159,685 0.2106 2.28%
2023-08-31 0 23 0.219 0.219 0.220 1,577,801 0.213 0.213 0.214 0.175 0.232 7,386,790 0.2136 8.42%
2023-07-31 0 20 0.202 0.185 0.204 497,748 0.196 0.180 0.198 0.164 0.201 2,634,339 0.1889 16.76%
2023-06-30 0 21 0.173 0.168 0.173 564,529 0.168 0.163 0.168 0.160 0.190 3,251,290 0.1736 -5.46%
2023-05-31 0 21 0.183 0.183 0.184 932,166 0.178 0.178 0.179 0.165 0.221 4,873,835 0.1913 -13.27%
2023-04-28 0 17 0.211 0.211 0.220 1,123,819 0.205 0.205 0.214 0.186 0.231 5,484,938 0.2049 -5.38%
2023-03-31 0 23 0.223 0.210 0.235 1,533,328 0.217 0.204 0.229 0.200 0.277 6,808,974 0.2252 -8.98%
2023-02-28 0 20 0.245 0.235 0.245 1,233,828 0.238 0.229 0.238 0.223 0.282 4,937,586 0.2499 -1.61%
2023-01-31 0 18 0.249 0.241 0.249 2,804,881 0.242 0.234 0.242 0.203 0.248 12,433,768 0.2256 11.16%
2022-12-30 0 20 0.224 0.215 0.224 4,375,236 0.218 0.209 0.218 0.200 0.263 19,393,288 0.2256 -9.68%
2022-11-30 0 22 0.248 0.242 0.255 2,091,962 0.241 0.235 0.248 0.230 0.297 8,256,969 0.2534 -8.15%
2022-10-31 0 20 0.270 0.260 0.270 3,154,876 0.263 0.253 0.263 0.223 0.301 12,393,093 0.2546 -3.57%
2022-09-30 0 21 0.280 0.280 0.290 3,631,225 0.272 0.272 0.282 0.253 0.394 10,844,597 0.3348 -27.27%
2022-08-31 0 23 0.385 0.375 0.390 9,339,372 0.374 0.365 0.379 0.350 0.438 24,013,887 0.3889 -13.48%
2022-07-29 0 20 0.445 0.445 0.450 10,498,812 0.433 0.433 0.438 0.433 0.506 22,726,129 0.4620 -10.10%
2022-06-30 0 21 0.495 0.495 0.500 54,649,150 0.481 0.481 0.486 0.423 0.564 113,615,736 0.4810 1.02%
2022-05-31 0 20 0.490 0.485 0.495 36,925,220 0.477 0.472 0.481 0.355 0.515 87,358,871 0.4227 12.64%
2022-04-29 0 18 0.435 0.430 0.435 68,260,661 0.423 0.418 0.423 0.321 0.472 180,465,028 0.3782 -13.00%
2022-03-31 0 23 0.500 0.495 0.500 65,641,379 0.486 0.481 0.486 0.306 0.593 140,954,605 0.4657 35.14%
2022-02-28 0 17 0.370 0.365 0.370 27,319,996 0.360 0.355 0.360 0.243 0.404 80,281,940 0.3403 48.00%
2022-01-31 0 21 0.250 0.246 0.270 5,552,546 0.243 0.239 0.263 0.165 0.267 24,883,294 0.2231 42.05%
2021-12-31 0 22 0.176 0.173 0.180 3,526,465 0.171 0.168 0.175 0.161 0.191 20,516,312 0.1719 2.92%
2021-11-30 0 22 0.171 0.171 0.176 4,517,942 0.166 0.166 0.171 0.160 0.238 24,282,805 0.1861 -24.00%
2021-10-29 0 18 0.225 0.225 0.240 4,090,871 0.219 0.219 0.233 0.219 0.292 15,304,734 0.2673 -21.05%
2021-09-30 0 21 0.285 0.270 0.285 16,579,683 0.277 0.263 0.277 0.187 0.321 65,449,231 0.2533 24.45%
2021-08-31 0 22 0.229 0.229 0.234 7,854,526 0.223 0.223 0.228 0.128 0.243 38,819,922 0.2023 44.94%
2021-07-30 0 21 0.158 0.141 0.158 1,295,178 0.154 0.137 0.154 0.119 0.163 9,108,108 0.1422 20.61%
2021-06-30 0 21 0.131 0.131 0.147 640,473 0.127 0.127 0.143 0.120 0.138 5,113,090 0.1253 -5.07%
2021-05-31 0 20 0.138 0.131 0.140 2,604,004 0.134 0.127 0.136 0.117 0.145 19,532,358 0.1333 10.40%
2021-04-30 0 19 0.125 0.120 0.125 1,154,907 0.122 0.117 0.122 0.117 0.137 9,367,624 0.1233 -8.09%
2021-03-31 0 23 0.136 0.130 0.136 1,114,262 0.132 0.126 0.132 0.124 0.160 7,717,934 0.1444 -16.56%
2021-02-26 0 18 0.163 0.152 0.166 1,623,742 0.159 0.148 0.161 0.118 0.173 10,641,674 0.1526 18.12%
2021-01-29 0 20 0.138 0.126 0.138 1,210,079 0.134 0.123 0.134 0.122 0.153 9,067,803 0.1334 -4.83%
2020-12-31 0 22 0.145 0.132 0.155 9,330,805 0.141 0.128 0.151 0.095 0.169 65,330,472 0.1428 38.10%
2020-11-30 0 21 0.105 0.100 0.105 980,763 0.102 0.097 0.102 0.085 0.112 10,475,821 0.0936 -4.55%
2020-10-30 0 18 0.110 0.101 0.114 363,506 0.107 0.098 0.111 0.089 0.111 3,452,814 0.1053 0.00%
2020-09-30 0 22 0.110 0.110 0.122 789,036 0.107 0.107 0.119 0.107 0.125 6,621,835 0.1192 -14.73%
2020-08-31 0 21 0.129 0.120 0.129 642,839 0.125 0.117 0.125 0.120 0.146 4,907,139 0.1310 -9.79%
2020-07-31 0 22 0.143 0.143 0.148 604,984 0.139 0.139 0.144 0.117 0.164 4,110,896 0.1472 -10.06%
2020-06-30 0 21 0.159 0.147 0.159 1,256,438 0.155 0.143 0.155 0.122 0.175 8,063,421 0.1558 7.43%
2020-05-29 0 20 0.148 0.138 0.148 241,314 0.144 0.134 0.144 0.141 0.159 1,663,685 0.1450 -9.76%
2020-04-29 0 19 0.164 0.153 0.164 247,963 0.159 0.149 0.159 0.146 0.175 1,596,783 0.1553 -7.87%
2020-03-31 0 22 0.178 0.158 0.179 1,266,809 0.173 0.154 0.174 0.147 0.214 7,248,740 0.1748 4.71%
2020-02-28 0 20 0.170 0.166 0.190 799,648 0.165 0.161 0.185 0.152 0.186 4,751,090 0.1683 -7.10%
2020-01-31 1 20 0.183 0.175 0.183 528,396 0.178 0.170 0.178 0.167 0.199 2,883,993 0.1832 -9.85%
2019-12-31 0 20 0.203 0.191 0.207 566,153 0.197 0.186 0.201 0.171 0.211 2,987,988 0.1895 5.18%
2019-11-29 0 21 0.193 0.188 0.201 804,082 0.188 0.183 0.195 0.167 0.209 4,269,233 0.1883 -4.46%
2019-10-31 0 21 0.202 0.202 0.210 287,668 0.196 0.196 0.204 0.195 0.258 1,414,143 0.2034 -1.94%
2019-09-30 0 21 0.206 0.200 0.240 1,023,630 0.200 0.195 0.233 0.117 0.237 4,612,836 0.2219 -10.43%
2019-08-30 0 22 0.230 0.230 0.242 770,044 0.224 0.224 0.235 0.220 0.423 3,199,459 0.2407 -6.12%
2019-07-31 0 22 0.245 0.211 0.246 658,470 0.238 0.205 0.239 0.216 0.243 2,875,105 0.2290 -3.92%
2019-06-28 0 19 0.255 0.250 0.255 1,135,018 0.248 0.243 0.248 0.233 0.287 4,402,904 0.2578 -12.07%
2019-05-31 0 21 0.290 0.280 0.290 2,882,737 0.282 0.272 0.282 0.272 0.331 9,651,577 0.2987 -17.14%
2019-04-30 0 19 0.350 0.335 0.350 4,288,909 0.340 0.326 0.340 0.326 0.399 11,742,660 0.3652 -12.50%
2019-03-29 0 21 0.400 0.395 0.400 6,966,727 0.389 0.384 0.389 0.360 0.423 17,603,548 0.3958 3.90%
2019-02-28 0 17 0.385 0.375 0.385 11,590,516 0.374 0.365 0.374 0.321 0.433 30,304,016 0.3825 14.93%
2019-01-31 0 22 0.335 0.330 0.340 15,666,162 0.326 0.321 0.331 0.232 0.404 46,668,315 0.3357 28.85%
2018-12-31 0 19 0.260 0.250 0.265 2,023,548 0.253 0.243 0.258 0.197 0.277 8,260,842 0.2450 -8.77%
2018-11-30 0 22 0.285 0.275 0.285 2,484,140 0.277 0.267 0.277 0.248 0.287 9,377,506 0.2649 9.62%
2018-10-31 0 21 0.260 0.255 0.260 1,910,162 0.253 0.248 0.253 0.234 0.311 7,187,951 0.2657 -17.46%
2018-09-28 0 19 0.315 0.310 0.315 2,960,050 0.306 0.301 0.306 0.297 0.365 8,777,016 0.3373 -16.00%
2018-08-31 0 23 0.375 0.375 0.390 31,615,223 0.365 0.365 0.379 0.321 0.593 67,860,215 0.4659 -25.00%
2018-07-31 0 21 0.500 0.485 0.500 17,454,124 0.486 0.472 0.486 0.438 0.545 36,490,334 0.4783 -3.85%
2018-06-29 0 20 0.520 0.510 0.520 26,197,222 0.506 0.496 0.506 0.481 0.603 49,310,216 0.5313 0.00%
2018-05-31 0 21 0.520 0.520 0.530 30,199,402 0.506 0.506 0.515 0.496 0.603 54,833,409 0.5507 -5.45%
2018-04-30 0 19 0.550 0.550 0.560 128,050,715 0.535 0.535 0.545 0.481 0.700 219,970,570 0.5821 -17.91%
2018-03-29 0 21 0.670 0.650 0.670 780,595,058 0.652 0.632 0.652 0.311 0.875 1,298,794,683 0.6010 103.03%
2018-02-28 0 18 0.330 0.320 0.330 34,980,407 0.321 0.311 0.321 0.220 0.336 126,137,921 0.2773 46.02%
2018-01-31 0 22 0.226 0.226 0.227 7,544,824 0.220 0.220 0.221 0.190 0.224 35,456,008 0.2128 16.49%
2017-12-29 0 19 0.194 0.194 0.196 1,958,650 0.189 0.189 0.191 0.171 0.194 10,706,332 0.1829 2.11%
2017-11-30 0 22 0.190 0.188 0.190 2,822,985 0.185 0.183 0.185 0.180 0.198 14,874,397 0.1898 -5.47%
2017-10-31 0 20 0.201 0.197 0.201 3,081,876 0.195 0.192 0.195 0.190 0.221 15,552,509 0.1982 -6.51%
2017-09-29 0 21 0.215 0.212 0.220 3,746,036 0.209 0.206 0.214 0.203 0.240 17,451,209 0.2147 -6.52%
2017-08-31 0 22 0.230 0.223 0.236 8,734,419 0.224 0.217 0.230 0.204 0.253 37,507,379 0.2329 -5.74%
2017-07-31 0 21 0.244 0.244 0.246 22,901,960 0.237 0.237 0.239 0.224 0.248 96,945,441 0.2362 0.83%
2017-06-30 0 22 0.242 0.242 0.246 123,435,871 0.235 0.235 0.239 0.195 0.253 564,033,021 0.2188 16.91%
2017-05-31 0 20 0.207 0.204 0.207 35,202,761 0.201 0.198 0.201 0.185 0.223 175,079,439 0.2011 -8.81%
2017-04-28 0 17 0.227 0.225 0.227 36,503,884 0.221 0.219 0.221 0.200 0.232 169,354,466 0.2155 -5.42%
2017-03-31 0 23 0.240 0.240 0.241 49,840,398 0.233 0.233 0.234 0.214 0.263 214,119,286 0.2328 3.90%
2017-02-28 0 20 0.231 0.231 0.234 18,805,394 0.225 0.225 0.228 0.207 0.233 84,311,181 0.2230 4.52%
2017-01-27 0 19 0.221 0.218 0.223 42,302,210 0.215 0.212 0.217 0.201 0.231 198,561,849 0.2130 4.74%
2016-12-30 0 20 0.211 0.208 0.211 32,621,024 0.205 0.202 0.205 0.193 0.242 147,051,374 0.2218 -7.86%
2016-11-30 0 22 0.229 0.229 0.233 47,496,280 0.223 0.223 0.227 0.178 0.248 210,697,296 0.2254 4.09%
2016-10-31 0 19 0.220 0.220 0.223 104,663,055 0.214 0.214 0.217 0.204 0.282 448,133,625 0.2336 -3.08%
2016-09-30 0 21 0.227 0.224 0.229 45,755,724 0.221 0.218 0.223 0.178 0.267 206,837,955 0.2212 14.65%
2016-08-31 0 22 0.198 0.198 0.200 24,695,115 0.193 0.193 0.195 0.175 0.203 129,599,049 0.1906 -3.41%
2016-07-29 9 20 0.205 0.196 0.205 20,999,405 0.199 0.191 0.199 0.185 0.272 94,515,548 0.2222 2.50%
2016-06-30 21 21 - - - 0 0.195 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.195 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.195 - - - - 0 - 0.00%
2016-03-31 0 21 0.200 0.200 0.201 47,801,736 0.195 0.195 0.195 0.190 0.267 211,104,932 0.2264 -13.04%
2016-02-29 0 18 0.230 0.215 0.230 27,485,472 0.224 0.209 0.224 0.157 0.241 132,939,417 0.2068 14.43%
2016-01-29 0 20 0.201 0.192 0.201 25,488,901 0.195 0.187 0.195 0.195 0.253 107,526,570 0.2370 -17.96%
2015-12-31 0 22 0.245 0.242 0.245 70,628,188 0.238 0.235 0.238 0.214 0.360 252,688,383 0.2795 -20.97%
2015-11-30 0 21 0.310 0.310 0.315 51,658,676 0.301 0.301 0.306 0.165 0.326 204,686,529 0.2524 75.14%
2015-10-30 0 20 0.177 0.177 0.178 8,674,932 0.172 0.172 0.173 0.168 0.204 48,061,774 0.1805 -12.38%
2015-09-30 0 20 0.202 0.199 0.206 4,063,646 0.196 0.194 0.200 0.185 0.238 20,032,080 0.2029 -13.68%
2015-08-31 0 21 0.234 0.218 0.234 3,300,873 0.228 0.212 0.228 0.204 0.292 13,455,042 0.2453 -11.70%
2015-07-31 0 22 0.265 0.270 0.275 35,383,105 0.258 0.263 0.267 0.223 0.447 114,925,016 0.3079 -41.76%
2015-06-30 0 22 0.455 0.450 0.455 179,864,473 0.443 0.438 0.443 0.379 0.652 337,220,663 0.5334 15.19%
2015-05-29 0 19 0.395 0.390 0.395 66,115,839 0.384 0.379 0.384 0.311 0.467 169,558,841 0.3899 -18.56%
2015-04-30 0 19 0.485 0.475 0.485 87,538,321 0.472 0.462 0.472 0.237 0.525 233,215,778 0.3754 86.54%
2015-03-31 0 22 0.260 0.260 0.265 5,299,320 0.253 0.253 0.258 0.243 0.277 20,609,853 0.2571 -1.89%
2015-02-27 0 18 0.265 0.265 0.270 2,677,980 0.258 0.258 0.263 0.230 0.282 10,512,995 0.2547 3.92%
2015-01-30 0 21 0.255 0.255 0.260 4,195,919 0.248 0.248 0.253 0.243 0.287 16,153,387 0.2598 -5.56%
2014-12-31 0 21 0.270 0.265 0.280 9,358,929 0.263 0.258 0.272 0.243 0.331 33,458,320 0.2797 -18.18%
2014-11-28 0 20 0.330 0.320 0.330 4,454,062 0.321 0.311 0.321 0.311 0.331 14,023,337 0.3176 0.00%
2014-10-31 0 21 0.330 0.325 0.335 6,601,358 0.321 0.316 0.326 0.311 0.345 19,903,295 0.3317 -5.71%
2014-09-30 0 21 0.350 0.350 0.360 16,180,936 0.340 0.340 0.350 0.331 0.384 45,714,031 0.3540 0.00%
2014-08-29 0 21 0.350 0.345 0.355 15,734,118 0.340 0.336 0.345 0.336 0.394 44,112,253 0.3567 -9.09%
2014-07-31 0 22 0.385 0.385 0.390 24,924,766 0.374 0.374 0.379 0.297 0.404 69,818,636 0.3570 16.67%
2014-06-30 0 20 0.330 0.330 0.340 3,823,222 0.321 0.321 0.331 0.316 0.350 11,543,932 0.3312 -7.04%
2014-05-30 0 20 0.355 0.355 0.360 6,565,767 0.345 0.345 0.350 0.292 0.374 20,296,910 0.3235 7.58%
2014-04-30 0 20 0.330 0.325 0.330 33,374,512 0.321 0.316 0.321 0.292 0.374 105,110,602 0.3175 -17.50%
2014-03-31 1 21 0.400 0.395 0.405 27,828,609 0.389 0.384 0.394 0.379 0.545 61,691,019 0.4511 -28.57%
2014-02-28 0 19 0.560 0.550 0.560 18,296,736 0.545 0.535 0.545 0.525 0.584 33,100,012 0.5528 -1.75%
2014-01-30 0 21 0.570 0.570 0.580 20,872,745 0.554 0.554 0.564 0.535 0.652 35,678,829 0.5850 -13.64%
2013-12-31 0 20 0.660 0.660 0.670 90,861,575 0.642 0.642 0.652 0.622 0.797 124,797,661 0.7281 -4.35%
2013-11-29 0 21 0.690 0.690 0.700 48,407,868 0.671 0.671 0.681 0.545 0.671 78,813,565 0.6142 13.11%
2013-10-31 0 21 0.610 0.600 0.610 32,040,520 0.593 0.584 0.593 0.526 0.612 55,167,711 0.5808 -1.59%
2013-09-30 0 20 0.630 0.610 0.630 29,651,206 0.603 0.584 0.603 0.574 0.679 47,575,769 0.6232 1.61%
2013-08-30 0 21 0.620 0.600 0.620 34,199,964 0.593 0.574 0.593 0.526 0.660 56,618,498 0.6040 12.73%
2013-07-31 0 22 0.550 0.550 0.570 29,423,727 0.526 0.526 0.545 0.517 0.660 51,206,421 0.5746 -21.43%
2013-06-28 0 19 0.700 0.680 0.700 33,340,717 0.670 0.651 0.670 0.622 0.765 49,628,997 0.6718 -10.26%
2013-05-31 0 21 0.780 0.780 0.790 32,464,801 0.746 0.746 0.756 0.718 0.811 43,119,389 0.7529 -2.41%
2013-04-30 0 20 0.830 0.820 0.830 25,982,306 0.765 0.756 0.765 0.756 0.885 31,877,230 0.8151 -10.75%
2013-03-28 0 20 0.930 0.910 0.920 50,662,978 0.857 0.838 0.848 0.838 0.977 56,230,262 0.9010 -6.06%
2013-02-28 0 17 0.990 0.990 1.000 34,927,746 0.912 0.912 0.921 0.857 1.032 36,618,467 0.9538 -9.17%
2013-01-31 0 22 1.090 1.090 1.100 131,434,371 1.004 1.004 1.014 0.986 1.253 114,419,901 1.1487 -8.40%
2012-12-31 0 19 1.190 1.180 1.190 74,927,596 1.096 1.087 1.096 0.977 1.124 70,981,055 1.0556 4.39%
2012-11-30 0 22 1.140 1.140 1.150 68,658,224 1.050 1.050 1.060 0.967 1.133 65,475,608 1.0486 -2.56%
2012-10-31 0 20 1.170 1.170 1.180 104,864,024 1.078 1.078 1.087 0.802 1.133 106,181,853 0.9876 30.06%
2012-09-28 0 20 0.920 0.910 0.920 65,389,344 0.829 0.820 0.829 0.694 0.892 81,176,456 0.8055 8.24%
2012-08-31 0 23 0.850 0.840 0.850 66,785,893 0.766 0.757 0.766 0.712 0.946 79,484,738 0.8402 6.25%
2012-07-31 0 21 0.800 0.780 0.800 57,107,596 0.721 0.703 0.721 0.667 0.982 67,391,844 0.8474 -21.57%
2012-06-29 0 21 1.020 1.020 1.040 98,572,790 0.919 0.919 0.937 0.892 1.117 98,940,245 0.9963 -17.74%
2012-05-31 0 22 1.240 1.210 1.260 61,963,456 1.117 1.090 1.135 1.081 1.577 49,366,939 1.2552 -28.32%
2012-04-30 0 18 1.730 1.710 1.730 60,276,404 1.559 1.541 1.559 1.451 1.640 38,988,592 1.5460 -2.81%
2012-03-30 0 22 1.780 1.760 1.780 264,203,987 1.604 1.586 1.604 1.541 1.982 148,449,019 1.7798 -8.25%
2012-02-29 0 21 1.940 1.930 1.940 181,529,571 1.748 1.739 1.748 1.460 1.793 108,210,670 1.6776 14.79%
2012-01-31 0 18 1.690 1.680 1.690 110,598,492 1.523 1.514 1.523 1.126 1.586 79,808,955 1.3858 27.07%
2011-12-30 0 20 1.330 1.320 1.340 86,082,325 1.198 1.189 1.207 1.108 1.640 66,153,351 1.3013 -23.12%
2011-11-30 4 22 1.730 1.710 1.750 179,229,838 1.559 1.541 1.577 1.378 1.784 111,635,305 1.6055 14.57%
2011-10-31 3 20 - - - 152,613,913 1.360 - - 0.806 1.387 135,273,028 1.1282 54.08%
2011-09-30 0 20 1.960 1.940 1.960 198,792,538 0.883 0.874 0.883 0.811 1.442 184,101,721 1.0798 -36.77%
2011-08-31 0 23 3.100 3.090 3.110 168,676,276 1.396 1.392 1.401 1.081 1.554 129,634,207 1.3012 -8.82%
2011-07-29 0 20 3.400 3.390 3.400 155,016,428 1.532 1.527 1.532 1.455 1.788 94,421,043 1.6418 -10.05%
2011-06-30 0 21 3.780 3.760 3.780 116,244,246 1.703 1.694 1.703 1.432 1.856 71,739,599 1.6204 -6.67%
2011-05-31 0 20 4.050 4.050 4.060 164,569,586 1.824 1.824 1.829 1.622 2.140 88,727,428 1.8548 -10.99%
2011-04-29 0 18 4.550 4.600 4.610 300,455,681 2.050 2.072 2.077 1.905 2.185 147,789,585 2.0330 1.79%
2011-03-31 0 23 4.470 4.460 4.480 361,577,022 2.014 2.009 2.018 1.910 2.482 169,680,121 2.1309 -12.87%
2011-02-28 0 18 5.130 5.110 5.130 149,883,866 2.311 2.302 2.311 2.189 2.523 64,260,784 2.3324 4.48%
2011-01-31 0 21 4.910 4.910 4.920 443,158,004 2.212 2.212 2.216 2.117 2.599 185,730,666 2.3860 4.47%
2010-12-31 0 22 4.700 4.670 4.700 325,994,486 2.117 2.104 2.117 1.802 2.270 159,984,448 2.0377 -2.08%
2010-11-30 0 22 4.800 4.800 4.810 480,220,235 2.162 2.162 2.167 1.622 2.176 252,438,846 1.9023 20.00%
2010-10-29 0 20 4.000 3.970 4.000 508,436,890 1.802 1.788 1.802 1.311 1.865 323,644,555 1.5710 29.03%
2010-09-30 0 21 3.100 3.090 3.100 421,629,542 1.396 1.392 1.396 1.063 1.419 337,627,743 1.2488 31.91%
2010-08-31 0 22 2.350 2.350 2.380 223,158,795 1.059 1.059 1.072 1.014 1.131 205,027,200 1.0884 -3.29%
2010-07-30 0 21 2.430 2.420 2.430 334,965,580 1.095 1.090 1.095 0.928 1.194 318,907,275 1.0504 8.00%
2010-06-30 0 21 2.250 2.210 2.270 51,958,640 1.014 0.996 1.023 0.923 1.126 51,017,883 1.0184 6.13%
2010-05-31 0 20 2.120 2.110 2.120 140,273,770 0.955 0.950 0.955 0.878 1.302 131,467,281 1.0670 -27.40%
2010-04-30 0 19 2.920 2.910 2.930 382,129,706 1.315 1.311 1.320 1.027 1.401 310,448,545 1.2309 26.41%
2010-03-31 0 23 2.310 2.300 2.310 116,342,720 1.041 1.036 1.041 0.960 1.149 108,615,567 1.0711 1.76%
2010-02-26 0 18 2.270 2.270 2.280 21,922,960 1.023 1.023 1.027 0.910 1.041 22,447,691 0.9766 6.07%
2010-01-29 0 20 2.140 2.130 2.170 236,244,285 0.964 0.960 0.978 0.950 1.203 210,721,766 1.1211 -15.08%
2009-12-31 0 22 2.520 2.520 2.530 274,384,471 1.135 1.135 1.140 0.887 1.158 264,091,857 1.0390 20.00%
2009-11-30 0 21 2.100 2.090 2.110 201,201,418 0.946 0.941 0.950 0.838 0.982 221,052,081 0.9102 8.81%
2009-10-30 0 20 1.930 1.920 1.930 156,304,720 0.869 0.865 0.869 0.820 0.964 174,219,121 0.8972 1.58%
2009-09-30 0 22 1.900 1.890 1.910 428,495,770 0.856 0.851 0.860 0.761 1.036 473,212,950 0.9055 2.15%
2009-08-31 0 21 1.860 1.870 1.880 623,054,760 0.838 0.842 0.847 0.788 1.500 524,036,591 1.1890 -43.47%
2009-07-31 0 21 3.290 3.290 3.300 3,597,550,437 1.482 1.482 1.487 1.153 1.604 2,741,017,374 1.3125

Webb-site Database - Powered By Linux Group

Back to top