Tsun Yip Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08356  2010-08-30    
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
2026-03-06 0 5 0.350 0.305 0.370 0 0.350 0.305 0.370 - - 0 - 0.00%
2026-02-27 0 17 0.350 0.315 0.360 185,216 0.350 0.315 0.360 0.250 0.360 650,200 0.2849 0.00%
2026-01-30 0 21 0.350 0.330 0.355 153,649 0.350 0.330 0.355 0.330 0.435 428,900 0.3582 -1.41%
2025-12-31 0 21 0.355 0.330 0.380 48,682 0.355 0.330 0.380 0.305 0.390 140,200 0.3472 5.97%
2025-11-28 0 19 0.335 0.335 0.365 599,622 0.335 0.335 0.365 0.305 0.560 1,430,500 0.4192 -16.25%
2025-10-31 0 20 0.400 0.395 0.430 266,590 0.400 0.395 0.430 0.400 0.540 595,000 0.4481 -16.67%
2025-09-30 0 22 0.480 0.460 0.520 110,663 0.480 0.460 0.520 0.480 0.590 209,400 0.5285 -5.88%
2025-08-29 0 21 0.510 0.500 0.550 121,528 0.510 0.500 0.550 0.495 0.660 219,010 0.5549 3.03%
2025-07-31 0 22 0.495 0.465 0.500 216,443 0.495 0.465 0.500 0.450 0.670 424,000 0.5105 -22.66%
2025-06-30 0 21 0.640 0.560 0.680 112,929 0.640 0.560 0.680 0.520 0.950 157,700 0.7161 23.08%
2025-05-30 0 20 0.520 0.460 0.540 15,099 0.520 0.460 0.540 0.500 0.790 26,400 0.5719 -20.00%
2025-04-30 0 19 0.650 0.520 0.650 32,620 0.650 0.520 0.650 0.520 0.660 57,500 0.5673 -19.75%
2025-03-31 0 21 0.810 0.350 0.810 68,027 0.810 0.350 0.810 0.485 1.000 106,400 0.6394 32.79%
2025-02-28 0 20 0.610 0.445 0.610 226,590 0.610 0.445 0.610 0.390 0.900 375,400 0.6036 17.31%
2025-01-28 0 19 0.520 - 0.750 12,038 0.520 - 0.750 0.510 0.760 19,700 0.6111 -31.58%
2024-12-31 0 20 0.760 0.660 - 4,719 0.760 0.660 - 0.760 0.760 6,300 0.7490 -5.00%
2024-11-29 0 21 0.800 0.650 0.800 115,576 0.800 0.650 0.800 0.620 1.180 139,400 0.8291 -20.79%
2024-10-31 0 21 1.010 0.840 1.010 104,285 1.010 0.840 1.010 0.400 1.020 151,500 0.6883 34.67%
2024-09-30 0 19 0.750 0.340 0.750 35,668 0.750 0.340 0.750 0.385 0.800 86,700 0.4114 38.89%
2024-08-30 0 22 0.540 0.300 0.540 61,244 0.540 0.300 0.540 0.335 0.620 128,400 0.4770 -25.00%
2024-07-31 0 22 0.720 0.630 0.720 10,574 0.720 0.630 0.720 0.680 1.100 14,600 0.7242 -26.53%
2024-06-28 0 19 0.980 0.840 0.980 437,539 0.980 0.840 0.980 0.630 1.300 436,400 1.0026 -24.62%
2024-05-31 0 21 0.013 0.011 0.013 1,694,280 1.300 1.100 1.300 1.100 1.900 1,165,900 1.4532 -27.78%
2024-04-30 0 20 0.018 0.016 0.018 4,175,232 1.800 1.600 1.800 1.200 1.900 2,680,600 1.5576 28.57%
2024-03-28 0 20 0.014 0.013 0.014 4,205,260 1.400 1.300 1.400 1.200 2.100 2,894,800 1.4527 16.67%
2024-02-29 19 19 - - - 0 1.200 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 1.200 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 1.200 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 1.200 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 1.200 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 1.200 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 1.200 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 1.200 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 1.200 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 1.200 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 1.200 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 1.200 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 1.200 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 1.200 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 1.200 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 1.200 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 1.200 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 1.200 - - - - 0 - 0.00%
2022-08-31 13 23 - - - 202,770 1.200 - - 1.100 1.500 161,900 1.2524 -20.00%
2022-07-29 0 20 0.015 0.014 0.015 1,008,280 1.500 1.400 1.500 1.300 2.200 614,500 1.6408 -21.05%
2022-06-30 0 21 0.019 0.017 0.019 1,101,100 1.900 1.700 1.900 1.000 2.700 743,700 1.4806 72.73%
2022-05-31 0 20 0.011 0.010 0.011 83,120 1.100 1.000 1.100 1.000 1.100 82,500 1.0075 0.00%
2022-04-29 0 18 0.011 0.010 0.011 222,840 1.100 1.000 1.100 1.000 1.100 213,400 1.0442 0.00%
2022-03-31 0 23 0.011 - 0.011 460,260 1.100 - 1.100 1.000 1.100 446,400 1.0310 0.00%
2022-02-28 0 17 0.011 0.011 0.012 192,130 1.100 1.100 1.200 1.000 1.300 164,600 1.1673 -8.33%
2022-01-31 0 21 0.012 0.011 0.012 442,140 1.200 1.100 1.200 1.000 1.300 386,000 1.1454 -14.29%
2021-12-31 0 22 0.014 0.012 0.014 266,630 1.400 1.200 1.400 1.200 1.700 196,200 1.3590 -6.67%
2021-11-30 0 22 0.015 0.013 0.015 741,990 1.500 1.300 1.500 1.200 1.700 551,900 1.3444 7.14%
2021-10-29 0 18 0.014 0.013 0.014 119,260 1.400 1.300 1.400 1.200 1.600 93,800 1.2714 0.00%
2021-09-30 0 21 0.014 0.013 0.014 415,030 1.400 1.300 1.400 1.200 1.800 308,500 1.3453 0.00%
2021-08-31 0 22 0.014 0.012 0.014 701,150 1.400 1.200 1.400 1.100 1.900 541,700 1.2944 -6.67%
2021-07-30 0 21 0.015 0.013 0.015 274,330 1.500 1.300 1.500 1.200 1.600 201,200 1.3635 7.14%
2021-06-30 0 21 0.014 0.013 0.014 381,310 1.400 1.300 1.400 1.300 1.700 266,600 1.4303 -12.50%
2021-05-31 0 20 0.016 0.016 0.017 393,240 1.600 1.600 1.700 1.500 1.900 245,100 1.6044 6.67%
2021-04-30 0 19 0.015 0.015 0.016 623,840 1.500 1.500 1.600 1.500 2.000 365,900 1.7049 -6.25%
2021-03-31 0 23 0.016 0.016 0.017 531,710 1.600 1.600 1.700 1.500 2.600 288,100 1.8456 -20.00%
2021-02-26 0 18 0.020 0.018 0.020 906,170 2.000 1.800 2.000 1.300 2.200 530,300 1.7088 42.86%
2021-01-29 0 20 0.014 0.013 0.015 609,610 1.400 1.300 1.500 1.300 1.600 414,500 1.4707 -17.65%
2020-12-31 0 22 0.017 0.015 0.017 596,290 1.700 1.500 1.700 1.300 2.500 361,800 1.6481 13.33%
2020-11-30 0 21 0.015 0.015 0.017 320,120 1.500 1.500 1.700 1.300 1.900 199,300 1.6062 0.00%
2020-10-30 0 18 0.015 0.014 0.015 106,720 1.500 1.400 1.500 1.400 1.800 69,300 1.5400 -6.25%
2020-09-30 0 22 0.016 0.015 0.017 327,480 1.600 1.500 1.700 1.300 2.400 204,900 1.5982 0.00%
2020-08-31 0 21 0.016 0.013 0.017 219,370 1.600 1.300 1.700 1.500 2.700 114,800 1.9109 -5.88%
2020-07-31 0 22 0.017 0.014 0.017 771,250 1.700 1.400 1.700 1.400 2.800 375,800 2.0523 -26.09%
2020-06-30 0 21 0.023 0.022 0.023 2,218,430 2.300 2.200 2.300 1.000 2.400 1,742,700 1.2730 130.00%
2020-05-29 0 20 0.010 - 0.010 1,314,380 1.000 - 1.000 1.000 1.900 1,042,900 1.2603 -41.18%
2020-04-29 0 19 0.017 0.016 0.018 522,940 1.700 1.600 1.800 1.500 3.000 284,600 1.8375 -22.73%
2020-03-31 0 22 0.022 0.020 0.022 464,740 2.200 2.000 2.200 2.000 3.500 207,000 2.2451 -15.38%
2020-02-28 0 20 0.026 0.025 0.026 430,850 2.600 2.500 2.600 2.500 3.000 168,700 2.5539 -10.34%
2020-01-31 0 20 0.029 0.025 0.029 967,960 2.900 2.500 2.900 2.500 3.500 334,700 2.8920 -3.33%
2019-12-31 0 20 0.030 0.030 0.033 818,490 3.000 3.000 3.300 2.800 4.500 261,500 3.1300 -9.09%
2019-11-29 0 21 0.033 0.031 0.034 579,500 3.300 3.100 3.400 3.100 4.100 172,600 3.3575 -2.94%
2019-10-31 0 21 0.034 0.030 0.034 128,140 3.400 3.000 3.400 3.000 4.400 37,700 3.3989 -15.00%
2019-09-30 0 21 0.040 0.034 0.040 368,177 4.000 3.400 4.000 3.200 4.500 100,929 3.6479 25.00%
2019-08-30 0 22 0.032 0.032 0.034 221,630 3.200 3.200 3.400 2.900 4.500 67,300 3.2932 -21.95%
2019-07-31 0 22 0.041 0.032 0.041 465,170 4.100 3.200 4.100 3.300 5.000 119,700 3.8861 5.13%
2019-06-28 0 19 0.039 0.039 0.040 496,070 3.900 3.900 4.000 3.100 3.900 141,600 3.5033 18.18%
2019-05-31 0 21 0.033 0.031 0.033 4,461,270 3.300 3.100 3.300 2.600 5.100 1,166,300 3.8251 -34.00%
2019-04-30 0 19 0.050 0.049 0.051 7,302,730 5.000 4.900 5.100 4.900 6.500 1,404,100 5.2010 -19.35%
2019-03-29 0 21 0.062 0.060 0.062 10,338,750 6.200 6.000 6.200 5.800 8.600 1,484,400 6.9649 -7.46%
2019-02-28 0 17 0.067 0.067 0.074 1,145,280 6.700 6.700 7.400 5.400 7.100 185,500 6.1740 6.35%
2019-01-31 0 22 0.063 0.057 0.067 2,096,956 6.300 5.700 6.700 5.200 7.500 354,320 5.9183 -3.08%
2018-12-31 0 19 0.065 0.065 0.075 1,249,460 6.500 6.500 7.500 6.000 8.000 175,900 7.1032 8.33%
2018-11-30 0 22 0.060 0.060 0.067 980,290 6.000 6.000 6.700 6.000 8.000 139,600 7.0221 -18.92%
2018-10-31 0 21 0.074 0.074 0.075 2,990,740 7.400 7.400 7.500 6.500 9.000 398,100 7.5125 -14.94%
2018-09-28 0 19 0.087 0.087 0.089 1,097,020 8.700 8.700 8.900 7.000 9.300 136,500 8.0368 2.35%
2018-08-31 0 23 0.085 0.079 0.086 1,693,980 8.500 7.900 8.600 5.800 9.900 200,800 8.4362 14.86%
2018-07-31 0 21 0.074 0.074 0.085 1,211,900 7.400 7.400 8.500 7.100 9.200 144,300 8.3985 -1.33%
2018-06-29 0 20 0.075 0.066 0.076 2,332,070 7.500 6.600 7.600 6.500 10.00 300,500 7.7606 -21.05%
2018-05-31 0 21 0.095 0.094 0.095 4,247,980 9.500 9.400 9.500 8.500 9.900 450,800 9.4232 -3.06%
2018-04-30 0 19 0.098 0.097 0.099 3,438,800 9.800 9.700 9.900 8.000 10.40 353,300 9.7334 4.26%
2018-03-29 0 21 0.094 0.083 0.094 18,140,179 9.400 8.300 9.400 7.900 11.50 1,869,270 9.7044 11.90%
2018-02-28 0 18 0.084 0.080 0.084 8,881,105 8.400 8.000 8.400 4.500 9.000 1,457,190 6.0947 50.00%
2018-01-31 0 22 0.056 0.053 0.056 2,009,200 5.600 5.300 5.600 5.000 6.900 354,100 5.6741 7.69%
2017-12-29 6 19 0.052 0.052 0.055 3,586,920 5.200 5.200 5.500 5.000 7.200 593,900 6.0396 -30.67%
2017-11-30 14 22 - - - 4,765,020 7.500 - - 7.000 8.000 636,100 7.4910 5.63%
2017-10-31 0 20 0.071 0.071 0.073 4,648,400 7.100 7.100 7.300 7.000 8.300 615,000 7.5584 -7.79%
2017-09-29 0 21 0.077 0.073 0.079 5,183,980 7.700 7.300 7.900 7.000 10.30 633,400 8.1844 -14.44%
2017-08-31 0 22 0.090 0.081 0.090 4,320,650 9.000 8.100 9.000 7.000 9.000 562,600 7.6798 1.12%
2017-07-31 0 21 0.089 0.084 0.090 2,952,980 8.900 8.400 9.000 8.000 8.900 321,200 9.1936 1.14%
2017-06-30 0 22 0.088 0.088 0.090 12,445,540 8.800 8.800 9.000 8.400 11.70 1,274,400 9.7658 -1.12%
2017-05-31 0 20 0.089 0.087 0.090 23,294,920 8.900 8.700 9.000 8.200 14.10 2,300,200 10.127 -34.56%
2017-04-28 0 17 0.136 0.136 0.137 38,566,531 13.60 13.60 13.70 7.000 14.50 3,625,729 10.637 74.36%
2017-03-31 0 23 0.078 0.076 0.078 38,194,100 7.800 7.600 7.800 7.500 12.60 3,798,800 10.054 -36.07%
2017-02-28 0 20 0.122 0.119 0.122 33,554,569 12.20 11.90 12.20 11.40 16.10 2,648,116 12.671 -25.15%
2017-01-27 0 19 0.163 0.159 0.166 5,771,410 16.30 15.90 16.60 15.20 17.40 360,900 15.992 -3.55%
2016-12-30 0 20 0.169 0.169 0.173 12,437,780 16.90 16.90 17.30 16.60 24.60 619,300 20.084 -29.58%
2016-11-30 0 22 0.240 0.234 0.240 24,480,780 24.00 23.40 24.00 21.80 24.90 1,054,500 23.216 2.13%
2016-10-31 0 19 0.235 0.230 0.235 36,937,200 23.50 23.00 23.50 22.50 25.00 1,580,700 23.368 0.43%
2016-09-30 0 21 0.234 0.234 0.240 20,331,220 23.40 23.40 24.00 22.00 24.60 872,800 23.294 -2.90%
2016-08-31 0 22 0.241 0.238 0.241 8,172,640 24.10 23.80 24.10 22.90 24.90 340,100 24.030 -0.82%
2016-07-29 0 20 0.243 0.243 0.248 8,280,483 24.30 24.30 24.80 23.60 26.00 334,376 24.764 -2.80%
2016-06-30 3 21 0.250 0.245 0.250 86,269,030 25.00 24.50 25.00 23.50 30.00 3,187,300 27.066 -1.96%
2016-05-31 21 21 - - - 0 25.50 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 25.50 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 25.50 - - - - 0 - 0.00%
2016-02-29 17 18 - - - 3,322,150 25.50 - - 24.00 26.50 128,900 25.773 6.25%
2016-01-29 0 20 0.240 0.236 0.240 20,805,810 24.00 23.60 24.00 22.10 27.00 846,100 24.590 -14.29%
2015-12-31 0 22 0.280 0.270 0.280 12,784,260 28.00 27.00 28.00 23.00 28.00 509,800 25.077 5.66%
2015-11-30 0 21 0.265 0.265 0.270 60,793,500 26.50 26.50 27.00 25.00 33.50 2,085,600 29.149 -14.52%
2015-10-30 0 20 0.310 0.310 0.315 63,396,986 31.00 31.00 31.50 23.00 32.50 2,230,776 28.419 25.51%
2015-09-30 0 20 0.247 0.246 0.247 34,133,280 24.70 24.60 24.70 19.20 27.00 1,413,300 24.151 17.62%
2015-08-31 0 21 0.210 0.206 0.212 43,467,080 21.00 20.60 21.20 19.00 30.00 1,819,600 23.888 -20.75%
2015-07-31 0 22 0.265 0.255 0.265 175,498,030 26.50 25.50 26.50 19.00 43.50 6,130,800 28.626 -35.37%
2015-06-30 0 22 0.410 0.405 0.410 490,821,801 41.00 40.50 41.00 37.50 63.00 10,017,522 48.996 -11.83%
2015-05-29 0 19 0.465 0.455 0.465 394,777,900 46.50 45.50 46.50 29.50 53.00 9,776,620 40.380 30.99%
2015-04-30 0 19 0.355 0.355 0.360 173,992,497 35.50 35.50 36.00 25.00 39.50 5,246,829 33.161 29.09%
2015-03-31 0 22 0.275 0.275 0.285 42,167,390 27.50 27.50 28.50 23.00 33.00 1,515,500 27.824 10.00%
2015-02-27 0 18 0.250 0.250 0.255 20,501,580 25.00 25.00 25.50 24.50 31.00 752,000 27.263 -15.25%
2015-01-30 0 21 0.295 0.290 0.300 31,574,000 29.50 29.00 30.00 28.00 33.50 1,055,500 29.914 -6.35%
2014-12-31 0 21 0.315 0.315 0.325 24,587,350 31.50 31.50 32.50 28.50 37.50 772,100 31.845 3.28%
2014-11-28 1 20 0.305 0.300 0.305 106,573,400 30.50 30.00 30.50 30.00 50.00 2,703,600 39.419 -35.11%
2014-10-31 4 21 - - - 94,185,300 47.00 - - 39.00 49.00 2,080,700 45.266 16.05%
2014-09-30 0 21 0.405 0.400 0.405 201,364,500 40.50 40.00 40.50 37.50 47.00 4,652,900 43.277 -3.57%
2014-08-29 0 21 0.420 0.415 0.420 49,862,050 42.00 41.50 42.00 38.50 44.50 1,196,500 41.673 -3.45%
2014-07-31 0 22 0.435 0.430 0.435 84,599,650 43.50 43.00 43.50 29.00 47.50 2,146,800 39.407 42.62%
2014-06-30 0 20 0.305 0.295 0.305 46,716,340 30.50 29.50 30.50 23.00 35.00 1,655,100 28.226 12.96%
2014-05-30 0 20 0.270 0.260 0.270 54,618,340 27.00 26.00 27.00 22.30 43.50 1,878,500 29.076 -35.71%
2014-04-30 0 20 0.420 0.410 0.425 23,643,100 42.00 41.00 42.50 39.50 49.00 544,200 43.446 3.70%
2014-03-31 0 21 0.405 0.385 0.405 44,458,050 40.50 38.50 40.50 37.00 51.00 998,100 44.543 -14.74%
2014-02-28 0 19 0.475 0.475 0.480 52,718,200 47.50 47.50 48.00 45.00 59.00 1,061,300 49.673 -10.38%
2014-01-30 0 21 0.530 0.530 0.540 365,908,994 53.00 53.00 54.00 42.50 127.0 5,555,384 65.866 -57.94%
2013-12-31 0 20 1.260 1.240 1.270 350,208,225 126.0 124.0 127.0 89.00 147.0 3,117,503 112.34 40.00%
2013-11-29 0 21 0.900 0.890 0.900 256,388,600 90.00 89.00 90.00 72.00 91.00 3,107,500 82.506 18.42%
2013-10-31 0 21 0.760 0.750 0.760 194,003,300 76.00 75.00 76.00 65.00 81.00 2,673,500 72.565 10.14%
2013-09-30 0 20 0.690 0.670 0.690 147,280,500 69.00 67.00 69.00 64.00 70.00 2,176,400 67.672 -1.43%
2013-08-30 0 21 0.700 0.680 0.700 201,617,300 70.00 68.00 70.00 68.00 75.00 2,922,400 68.990 0.00%
2013-07-31 0 22 0.700 0.680 0.700 170,681,100 70.00 68.00 70.00 60.00 77.00 2,416,900 70.620 -10.26%
2013-06-28 0 19 0.780 0.740 0.780 214,296,700 78.00 74.00 78.00 66.00 90.00 2,627,300 81.565 -8.24%
2013-05-31 0 21 0.850 0.840 0.850 192,050,400 85.00 84.00 85.00 59.00 85.00 2,687,800 71.453 39.34%
2013-04-30 0 20 0.610 0.600 0.610 106,622,650 61.00 60.00 61.00 49.00 66.00 1,892,900 56.328 3.39%
2013-03-28 0 20 0.590 0.570 0.590 114,743,968 59.00 57.00 59.00 53.00 68.00 1,906,924 60.172 -10.61%
2013-02-28 0 17 0.660 0.660 0.700 83,475,800 66.00 66.00 70.00 60.00 70.00 1,259,500 66.277 -5.71%
2013-01-31 0 22 0.700 0.680 0.690 161,974,600 70.00 68.00 69.00 64.00 75.00 2,388,500 67.814 -1.41%
2012-12-31 0 19 0.710 0.690 0.710 145,686,800 71.00 69.00 71.00 68.00 77.00 2,091,400 69.660 1.43%
2012-11-30 0 22 0.700 0.700 0.720 154,451,900 70.00 70.00 72.00 67.00 79.00 2,185,100 70.684 -1.41%
2012-10-31 0 20 0.710 0.690 0.710 69,252,500 71.00 69.00 71.00 68.00 76.00 976,100 70.948 1.43%
2012-09-28 0 20 0.700 0.680 0.700 98,482,000 70.00 68.00 70.00 65.00 78.00 1,380,500 71.338 -11.39%
2012-08-31 0 23 0.790 0.730 0.770 53,062,400 79.00 73.00 77.00 54.00 81.00 728,300 72.858 6.76%
2012-07-31 0 21 0.740 0.730 0.740 68,470,200 74.00 73.00 74.00 69.00 90.00 905,800 75.591 -17.78%
2012-06-29 0 21 0.900 0.830 0.950 92,126,700 90.00 83.00 95.00 70.00 95.00 1,229,100 74.955 20.00%
2012-05-31 0 22 0.750 0.720 0.760 73,244,100 75.00 72.00 76.00 65.00 99.00 948,200 77.245 -24.24%
2012-04-30 0 18 0.990 0.930 0.990 130,560,100 99.00 93.00 99.00 81.00 103.0 1,355,300 96.333 -1.98%
2012-03-30 0 22 1.010 1.000 1.010 312,097,400 101.0 100.0 101.0 100.0 112.0 2,950,500 105.78 -0.98%
2012-02-29 0 21 1.020 1.010 1.020 316,451,500 102.0 101.0 102.0 100.0 140.0 2,788,800 113.47 -16.39%
2012-01-31 0 18 1.220 1.200 1.220 269,711,000 122.0 120.0 122.0 98.00 131.0 2,391,900 112.76 -3.17%
2011-12-30 0 20 1.260 1.240 1.260 423,569,100 126.0 124.0 126.0 102.0 147.0 3,317,400 127.68 24.75%
2011-11-30 0 22 1.010 1.000 1.010 333,167,200 101.0 100.0 101.0 90.00 121.0 3,406,600 97.801 7.45%
2011-10-31 6 20 0.940 0.930 0.950 174,164,400 94.00 93.00 95.00 63.00 115.0 1,901,400 91.598 93.81%
2011-09-30 17 20 - - - 4,770,750 48.50 - - 48.00 65.00 90,000 53.008 1.04%
2011-08-31 0 23 0.480 0.470 0.500 33,099,150 48.00 47.00 50.00 33.50 48.00 855,100 38.708 39.13%
2011-07-29 0 20 0.345 0.330 0.345 74,417,480 34.50 33.00 34.50 20.90 35.50 3,197,500 23.274 52.65%
2011-06-30 0 21 0.226 0.210 0.226 53,614,130 22.60 21.00 22.60 22.70 26.00 2,223,500 24.112 -19.29%
2011-05-31 0 20 0.280 0.250 0.280 103,231,580 28.00 25.00 28.00 24.10 34.50 3,427,700 30.117 9.80%
2011-04-29 0 18 0.255 0.242 0.260 755,680 25.50 24.20 26.00 24.00 26.00 29,700 25.444 0.00%
2011-03-31 0 23 0.255 0.244 0.260 3,469,350 25.50 24.40 26.00 24.00 30.00 133,940 25.902 6.69%
2011-02-28 0 18 0.239 0.234 0.249 2,751,740 23.90 23.40 24.90 23.89 31.00 97,872 28.116 -5.83%
2011-01-31 0 21 0.255 0.234 0.260 3,713,630 25.38 23.29 25.88 23.89 29.36 140,846 26.367 -12.07%
2010-12-31 0 22 0.290 0.260 0.290 8,128,720 28.86 25.88 28.86 24.38 34.83 258,964 31.389 -10.77%
2010-11-30 0 22 3.250 3.000 3.270 19,558,715 32.35 29.86 32.55 20.76 34.74 639,872 30.567 55.04%
2010-10-29 0 20 2.110 - 2.150 3,467,720 20.86 - 21.26 13.65 20.86 208,740 16.613 54.01%
2010-09-30 0 21 1.370 1.370 1.600 4,561,080 13.55 13.55 15.82 13.35 16.12 304,211 14.993 -13.29%
2010-08-31 0 2 1.580 1.570 1.600 3,156,500 15.62 15.52 15.82 15.13 21.95 188,513 16.744

Webb-site Database - Powered By Linux Group

Back to top