Mingfa Group (International) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00846  2009-11-13    
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
2026-05-14 0 9 0.100 0.090 0.103 81,293 0.100 0.090 0.103 0.091 0.100 854,000 0.0952 5.26%
2026-04-30 15 19 0.095 0.090 0.095 188,309 0.095 0.090 0.095 0.091 0.101 1,988,000 0.0947 -6.86%
2026-03-31 0 22 0.102 0.101 0.106 340,510 0.102 0.101 0.106 0.101 0.112 3,202,000 0.1063 -5.56%
2026-02-27 0 17 0.108 0.103 0.108 239,284 0.108 0.103 0.108 0.100 0.125 2,199,000 0.1088 -7.69%
2026-01-30 0 21 0.117 0.106 0.117 203,291 0.117 0.106 0.117 0.103 0.135 1,803,000 0.1128 4.46%
2025-12-31 0 21 0.112 0.104 0.112 359,030 0.112 0.104 0.112 0.100 0.120 3,301,000 0.1088 -1.75%
2025-11-28 0 20 0.114 0.106 0.114 310,672 0.114 0.106 0.114 0.096 0.129 2,905,000 0.1069 -5.79%
2025-10-31 0 20 0.121 0.118 0.150 330,762 0.121 0.118 0.150 0.115 0.168 2,393,000 0.1382 -26.22%
2025-09-30 0 22 0.164 0.130 0.164 283,243 0.164 0.130 0.164 0.109 0.172 2,155,000 0.1314 26.15%
2025-08-29 0 21 0.130 0.125 0.130 531,054 0.130 0.125 0.130 0.076 0.170 4,099,000 0.1296 -18.24%
2025-07-31 0 22 0.159 0.074 0.159 127,718 0.159 0.074 0.159 0.091 0.186 873,000 0.1463 44.55%
2025-06-30 0 21 0.110 0.068 0.110 80,232 0.110 0.068 0.110 0.075 0.115 870,000 0.0922 14.58%
2025-05-30 0 20 0.096 0.096 0.099 50,529 0.096 0.096 0.099 0.096 0.124 503,000 0.1005 -12.73%
2025-04-30 0 19 0.110 0.109 0.117 6,876 0.110 0.109 0.117 0.096 0.120 62,000 0.1109 -4.35%
2025-03-31 0 21 0.115 - 0.115 45,265 0.115 - 0.115 0.088 0.126 422,939 0.1070 -8.73%
2025-02-28 0 20 0.126 0.080 0.126 99,029 0.126 0.080 0.126 0.090 0.129 872,048 0.1136 20.00%
2025-01-28 0 19 0.105 0.092 0.105 399,711 0.105 0.092 0.105 0.095 0.135 3,751,000 0.1066 -39.31%
2024-12-31 0 20 0.173 - 0.175 47,301 0.173 - 0.175 0.122 0.177 319,000 0.1483 21.83%
2024-11-29 0 21 0.142 0.130 0.142 31,150 0.142 0.130 0.142 0.109 0.164 219,000 0.1422 2.90%
2024-10-31 0 21 0.138 0.138 0.145 736,321 0.138 0.138 0.145 0.100 0.280 3,577,000 0.2058 -31.00%
2024-09-30 0 19 0.200 0.163 0.200 193,400 0.200 0.163 0.200 0.137 0.206 1,198,000 0.1614 0.50%
2024-08-30 0 22 0.199 0.169 0.199 9,673 0.199 0.169 0.199 0.194 0.215 48,000 0.2015 -3.86%
2024-07-31 0 22 0.207 0.186 0.207 43,297 0.207 0.186 0.207 0.193 0.275 207,000 0.2092 -17.20%
2024-06-28 0 19 0.250 - 0.250 9,306 0.250 - 0.250 0.183 0.300 39,000 0.2386 -15.25%
2024-05-31 0 21 0.295 - 0.295 120,550 0.295 - 0.295 0.240 0.330 430,000 0.2803 18.00%
2024-04-30 0 20 0.250 0.250 0.280 103,168 0.250 0.250 0.280 0.186 0.350 454,000 0.2272 -21.87%
2024-03-28 0 20 0.320 0.310 0.320 29,005 0.320 0.310 0.320 0.250 0.355 95,000 0.3053 -7.25%
2024-02-29 0 19 0.345 0.310 0.345 38,805 0.345 0.310 0.345 0.230 0.360 137,000 0.2832 61.21%
2024-01-31 0 22 0.214 0.190 0.230 14,796 0.214 0.190 0.230 0.195 0.214 75,000 0.1973 13.83%
2023-12-29 0 19 0.188 0.160 0.197 11,508 0.188 0.160 0.197 0.161 0.188 62,001 0.1856 -8.29%
2023-11-30 0 22 0.205 0.200 0.205 5,623 0.205 0.200 0.205 0.195 0.224 28,000 0.2008 5.13%
2023-10-31 0 20 0.195 0.168 0.195 13,599 0.195 0.168 0.195 0.176 0.212 72,000 0.1889 -13.72%
2023-09-29 0 19 0.226 0.196 0.229 177,243 0.226 0.196 0.229 0.190 0.249 867,000 0.2044 7.62%
2023-08-31 0 23 0.210 0.206 0.210 201,090 0.210 0.206 0.210 0.180 0.260 944,000 0.2130 -17.65%
2023-07-31 0 20 0.255 0.233 0.260 220,043 0.255 0.233 0.260 0.232 0.270 900,600 0.2443 2.00%
2023-06-30 0 21 0.250 0.242 0.250 265,531 0.250 0.242 0.250 0.238 0.290 1,032,400 0.2572 -7.41%
2023-05-31 0 21 0.270 0.239 0.270 296,540 0.270 0.239 0.270 0.255 0.340 1,048,000 0.2830 -10.00%
2023-04-28 0 17 0.300 0.265 0.320 501,055 0.300 0.265 0.320 0.255 0.385 1,599,000 0.3134 -13.04%
2023-03-31 0 23 0.345 0.330 0.360 318,770 0.345 0.330 0.360 0.325 0.425 892,000 0.3574 -5.48%
2023-02-28 0 20 0.365 0.330 0.365 453,965 0.365 0.330 0.365 0.315 0.390 1,272,000 0.3569 -6.41%
2023-01-31 0 18 0.390 0.360 0.390 271,975 0.390 0.360 0.390 0.345 0.440 735,000 0.3700 -2.50%
2022-12-30 0 20 0.400 0.345 0.400 390,835 0.400 0.345 0.400 0.280 0.445 1,044,000 0.3744 29.03%
2022-11-30 0 22 0.310 0.290 0.310 473,435 0.310 0.290 0.310 0.260 0.440 1,412,000 0.3353 -19.48%
2022-10-31 0 20 0.385 0.335 0.390 56,885 0.385 0.335 0.390 0.300 0.435 160,000 0.3555 0.00%
2022-09-30 0 21 0.385 0.285 0.390 30,972 0.385 0.285 0.390 0.255 0.395 100,000 0.3097 -1.28%
2022-08-31 0 23 0.390 - 0.400 60,105 0.390 - 0.400 0.280 0.400 192,000 0.3130 8.33%
2022-07-29 0 20 0.360 0.310 0.360 102,740 0.360 0.310 0.360 0.270 0.375 296,000 0.3471 5.88%
2022-06-30 0 21 0.340 0.310 0.340 84,550 0.340 0.310 0.340 0.305 0.405 241,000 0.3508 -13.92%
2022-05-31 0 20 0.395 0.310 0.395 68,220 0.395 0.310 0.395 0.295 0.445 199,000 0.3428 6.76%
2022-04-29 0 18 0.370 0.295 0.370 256,545 0.370 0.295 0.370 0.240 0.430 807,000 0.3179 42.31%
2022-03-31 0 23 0.260 0.260 0.280 394,183 0.260 0.260 0.280 0.243 0.370 1,482,000 0.2660 -25.71%
2022-02-28 0 17 0.350 0.325 0.350 68,390 0.350 0.325 0.350 0.350 0.500 171,000 0.3999 -28.57%
2022-01-31 0 21 0.490 0.420 0.490 1,021,225 0.490 0.420 0.490 0.385 0.600 2,266,000 0.4507 11.36%
2021-12-31 0 22 0.440 0.440 0.465 822,530 0.440 0.440 0.465 0.420 0.520 1,687,000 0.4876 -7.37%
2021-11-30 0 22 0.475 0.475 0.540 284,435 0.475 0.475 0.540 0.420 0.500 623,000 0.4566 6.74%
2021-10-29 0 18 0.445 0.440 0.510 99,990 0.445 0.440 0.510 0.435 0.520 217,000 0.4608 0.00%
2021-09-30 0 21 0.445 0.440 0.550 493,100 0.445 0.440 0.550 0.445 0.580 946,000 0.5212 -19.09%
2021-08-31 0 22 0.550 0.500 0.550 779,775 0.550 0.500 0.550 0.435 0.640 1,563,000 0.4989 7.84%
2021-07-30 0 21 0.510 0.475 0.520 589,160 0.510 0.475 0.520 0.445 0.610 1,133,000 0.5200 -5.56%
2021-06-30 0 21 0.540 0.500 0.550 990,630 0.540 0.500 0.550 0.510 0.650 1,705,000 0.5810 -14.29%
2021-05-31 0 20 0.630 0.630 0.670 3,401,260 0.630 0.630 0.670 0.600 0.750 5,030,000 0.6762 -5.97%
2021-04-30 0 19 0.670 0.620 0.700 2,186,521 0.670 0.620 0.700 0.600 0.720 3,271,958 0.6683 -5.63%
2021-03-31 0 23 0.710 0.660 0.710 7,614,070 0.710 0.660 0.710 0.640 0.740 10,627,001 0.7165 -2.74%
2021-02-26 0 18 0.730 0.680 0.730 6,284,670 0.730 0.680 0.730 0.650 0.760 8,823,000 0.7123 2.82%
2021-01-29 10 20 0.710 0.710 0.730 95,030,736 0.710 0.710 0.730 0.690 1.760 121,988,520 0.7790 -62.43%
2020-12-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 1.890 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 1.890 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 1.890 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 1.890 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 1.890 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 1.890 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 1.890 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 1.890 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 1.890 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 1.890 - - - - 0 - 0.00%
2016-03-31 0 21 1.890 1.890 1.900 2,939,086 1.890 1.890 1.900 1.840 1.980 1,529,684 1.9214 3.28%
2016-02-29 0 18 1.830 1.830 1.910 1,990,740 1.830 1.830 1.910 1.830 1.980 1,038,000 1.9179 -3.68%
2016-01-29 0 20 1.900 1.900 1.950 4,113,730 1.900 1.900 1.950 1.830 2.000 2,148,000 1.9151 -4.52%
2015-12-31 0 22 1.990 1.980 1.990 42,037,756 1.990 1.980 1.990 1.800 2.000 22,528,641 1.8660 5.85%
2015-11-30 0 21 1.880 1.880 1.910 6,835,387 1.880 1.880 1.910 1.740 1.970 3,663,429 1.8658 0.00%
2015-10-30 0 20 1.880 1.880 1.930 7,187,450 1.880 1.880 1.930 1.830 2.040 3,688,455 1.9486 -3.09%
2015-09-30 0 20 1.940 1.940 1.950 11,255,880 1.940 1.940 1.950 1.830 1.990 5,921,367 1.9009 0.52%
2015-08-31 0 21 1.930 1.900 1.930 13,474,696 1.930 1.900 1.930 1.700 1.990 7,156,081 1.8830 1.58%
2015-07-31 0 22 1.900 1.880 1.900 51,585,604 1.900 1.880 1.900 1.450 2.080 27,478,090 1.8773 -1.55%
2015-06-30 0 22 1.930 1.930 1.940 84,758,552 1.930 1.930 1.940 1.820 2.100 42,569,679 1.9911 -3.50%
2015-05-29 0 19 2.000 2.010 2.040 130,653,139 2.000 2.010 2.040 1.950 2.820 60,515,000 2.1590 -27.27%
2015-04-30 0 19 2.750 2.750 2.760 24,955,198 2.750 2.750 2.760 2.290 3.050 9,079,000 2.7487 7.84%
2015-03-31 0 22 2.550 2.520 2.550 36,884,450 2.550 2.520 2.550 2.200 2.720 14,714,000 2.5068 -2.67%
2015-02-27 0 18 2.620 2.580 2.620 26,761,380 2.620 2.580 2.620 2.440 2.780 10,608,000 2.5228 3.15%
2015-01-30 0 21 2.540 2.490 2.540 46,100,204 2.540 2.490 2.540 2.360 2.610 18,551,626 2.4850 7.17%
2014-12-31 0 21 2.370 2.350 2.380 48,187,520 2.370 2.350 2.380 2.180 2.600 20,326,000 2.3707 -2.87%
2014-11-28 0 20 2.440 2.400 2.440 70,337,647 2.440 2.400 2.440 2.040 2.850 30,394,059 2.3142 12.96%
2014-10-31 0 21 2.160 2.100 2.160 42,254,910 2.160 2.100 2.160 1.860 2.300 20,747,000 2.0367 6.93%
2014-09-30 0 21 2.020 1.980 2.030 41,987,202 2.020 1.980 2.030 1.870 2.180 20,467,312 2.0514 -3.35%
2014-08-29 0 21 2.090 2.080 2.090 44,491,250 2.090 2.080 2.090 1.740 2.090 22,890,000 1.9437 15.47%
2014-07-31 0 22 1.810 1.800 1.850 57,352,517 1.810 1.800 1.850 1.800 2.670 26,089,900 2.1983 -30.38%
2014-06-30 0 20 2.600 2.560 2.600 70,716,350 2.600 2.560 2.600 2.000 2.850 28,557,977 2.4762 20.93%
2014-05-30 0 20 2.150 2.040 2.210 74,064,187 2.150 2.040 2.210 1.790 2.230 37,927,977 1.9528 10.82%
2014-04-30 0 20 1.940 1.920 1.940 35,909,053 1.940 1.920 1.940 1.910 2.090 17,952,901 2.0002 -5.37%
2014-03-31 0 21 2.050 2.040 2.050 42,015,694 2.050 2.040 2.050 1.870 2.070 21,251,108 1.9771 2.50%
2014-02-28 0 19 2.000 1.990 2.000 52,932,124 2.000 1.990 2.000 1.960 2.090 26,168,200 2.0228 -1.96%
2014-01-30 0 21 2.040 2.030 2.040 80,404,655 2.040 2.030 2.040 1.990 2.140 39,417,000 2.0398 -0.97%
2013-12-31 0 20 2.060 2.030 2.060 64,900,987 2.060 2.030 2.060 2.020 2.210 31,315,850 2.0725 0.49%
2013-11-29 0 21 2.050 2.040 2.050 53,711,130 2.050 2.040 2.050 2.000 2.170 26,118,000 2.0565 -2.38%
2013-10-31 0 21 2.100 2.080 2.100 49,518,938 2.100 2.080 2.100 1.980 2.190 23,583,174 2.0998 5.00%
2013-09-30 0 20 2.000 2.000 2.010 49,272,978 2.000 2.000 2.010 1.980 2.340 23,971,005 2.0555 -2.44%
2013-08-30 0 21 2.050 2.040 2.050 62,203,558 2.050 2.040 2.050 1.940 2.300 29,929,000 2.0784 -5.09%
2013-07-31 0 22 2.160 2.150 2.160 65,490,154 2.160 2.150 2.160 1.990 2.420 29,585,010 2.2136 -7.30%
2013-06-28 0 19 2.330 2.340 2.360 62,256,186 2.330 2.340 2.360 2.230 2.500 26,234,877 2.3730 -2.10%
2013-05-31 0 21 2.380 2.350 2.390 71,371,914 2.380 2.350 2.390 2.290 2.490 30,101,009 2.3711 -0.42%
2013-04-30 0 20 2.390 2.390 2.400 93,341,506 2.390 2.390 2.400 2.370 2.670 37,611,282 2.4817 -7.72%
2013-03-28 0 20 2.590 2.590 2.600 126,546,523 2.590 2.590 2.600 2.280 2.820 50,048,876 2.5285 -1.15%
2013-02-28 0 17 2.620 2.600 2.620 84,634,630 2.620 2.600 2.620 2.440 2.740 32,932,000 2.5700 4.80%
2013-01-31 0 22 2.500 2.480 2.500 67,863,514 2.500 2.480 2.500 2.220 2.550 28,197,040 2.4068 8.70%
2012-12-31 0 19 2.300 2.290 2.300 32,998,794 2.300 2.290 2.300 2.100 2.490 14,294,713 2.3085 4.55%
2012-11-30 0 22 2.200 2.160 2.200 35,141,420 2.200 2.160 2.200 2.080 2.220 16,455,000 2.1356 0.92%
2012-10-31 0 20 2.180 2.190 2.200 33,452,960 2.180 2.190 2.200 2.120 2.230 15,428,000 2.1683 0.00%
2012-09-28 0 20 2.180 2.170 2.180 45,360,780 2.180 2.170 2.180 1.980 2.240 21,471,000 2.1127 6.86%
2012-08-31 0 23 2.040 2.030 2.040 44,076,790 2.040 2.030 2.040 1.970 2.130 21,863,000 2.0160 2.00%
2012-07-31 0 21 2.000 1.990 2.000 39,253,694 2.000 1.990 2.000 1.960 2.100 19,504,000 2.0126 -1.96%
2012-06-29 0 21 2.040 2.020 2.040 52,151,904 2.040 2.020 2.040 1.930 2.230 25,626,042 2.0351 -2.39%
2012-05-31 0 22 2.090 2.080 2.090 48,218,493 2.090 2.080 2.090 1.883 2.292 23,214,820 2.0771 -7.65%
2012-04-30 0 18 2.320 2.300 2.320 60,237,475 2.263 2.244 2.263 1.961 2.292 28,429,809 2.1188 8.41%
2012-03-30 0 22 2.140 2.130 2.150 143,785,485 2.088 2.078 2.097 1.892 2.683 61,397,483 2.3419 -21.03%
2012-02-29 0 21 2.710 2.690 2.700 300,715,700 2.644 2.624 2.634 2.370 3.044 112,898,690 2.6636 10.16%
2012-01-31 0 18 2.460 2.460 2.490 164,187,890 2.400 2.400 2.429 2.205 2.536 69,113,617 2.3756 5.13%
2011-12-30 0 20 2.340 2.330 2.340 120,611,873 2.283 2.273 2.283 1.834 2.380 56,029,987 2.1526 36.84%
2011-11-30 0 22 1.710 1.710 1.730 84,939,160 1.668 1.668 1.688 1.629 2.146 42,716,985 1.9884 -22.62%
2011-10-31 0 20 2.210 2.190 2.210 178,991,650 2.156 2.136 2.156 2.049 2.273 83,220,994 2.1508 -2.21%
2011-09-30 0 20 2.260 2.230 2.260 141,151,000 2.205 2.175 2.205 2.146 2.780 54,820,292 2.5748 -16.91%
2011-08-31 0 23 2.720 2.700 2.720 166,925,110 2.653 2.634 2.653 2.214 2.653 68,371,779 2.4414 9.68%
2011-07-29 0 20 2.480 2.460 2.480 111,294,490 2.419 2.400 2.419 2.312 2.458 46,840,040 2.3761 0.00%
2011-06-30 0 21 2.480 2.430 2.480 129,311,105 2.419 2.370 2.419 2.263 2.527 55,082,627 2.3476 -3.12%
2011-05-31 0 20 2.560 2.530 2.580 115,463,535 2.497 2.468 2.517 2.224 2.536 47,572,335 2.4271 1.78%
2011-04-29 0 18 2.590 2.580 2.590 134,125,681 2.454 2.444 2.454 2.160 2.510 55,802,967 2.4036 6.58%
2011-03-31 0 23 2.430 2.390 2.440 102,183,305 2.302 2.264 2.312 2.169 2.397 44,905,740 2.2755 -3.57%
2011-02-28 0 18 2.520 2.500 2.510 95,365,600 2.387 2.368 2.378 2.283 2.596 38,980,270 2.4465 -7.01%
2011-01-31 0 21 2.710 2.700 2.750 141,960,136 2.567 2.558 2.605 2.330 2.605 57,945,866 2.4499 8.84%
2010-12-31 0 22 2.490 2.480 2.500 133,135,150 2.359 2.349 2.368 2.207 2.368 57,735,725 2.3059 0.00%
2010-11-30 0 22 2.490 2.480 2.490 302,079,643 2.359 2.349 2.359 2.169 2.416 130,633,832 2.3124 7.79%
2010-10-29 0 20 2.310 2.270 2.310 234,022,830 2.188 2.150 2.188 2.056 2.368 106,114,834 2.2054 1.76%
2010-09-30 0 21 2.270 2.260 2.270 129,213,120 2.150 2.141 2.150 1.989 2.188 61,209,622 2.1110 5.58%
2010-08-31 0 22 2.150 2.130 2.160 61,769,929 2.037 2.018 2.046 1.980 2.179 29,664,399 2.0823 -5.70%
2010-07-30 0 21 2.280 2.260 2.280 282,814,492 2.160 2.141 2.160 2.037 2.226 131,230,022 2.1551 2.70%
2010-06-30 0 21 2.220 2.220 2.260 102,665,090 2.103 2.103 2.141 2.094 2.226 47,463,926 2.1630 -3.06%
2010-05-31 0 20 2.290 2.280 2.290 114,231,950 2.169 2.160 2.169 2.084 2.225 52,672,545 2.1687 -0.86%
2010-04-30 0 19 2.360 2.340 2.370 155,924,510 2.188 2.170 2.197 2.095 2.541 69,307,993 2.2497 1.72%
2010-03-31 0 23 2.320 2.300 2.310 126,566,980 2.151 2.133 2.142 2.058 2.179 60,037,016 2.1081 1.31%
2010-02-26 0 18 2.290 2.280 2.290 100,385,730 2.123 2.114 2.123 1.984 2.142 48,849,505 2.0550 7.01%
2010-01-29 0 20 2.140 2.120 2.130 129,169,965 1.984 1.966 1.975 1.966 2.095 63,665,704 2.0289 -4.04%
2009-12-31 0 22 2.230 2.210 2.250 87,241,560 2.068 2.049 2.086 1.929 2.235 41,904,901 2.0819 5.19%
2009-11-30 0 12 2.120 2.110 2.120 346,501,628 1.966 1.956 1.966 1.882 2.123 174,828,446 1.9820

Webb-site Database - Powered By Linux Group

Back to top