WINOX HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06838  2011-07-20    
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
2026-02-27 0 17 0.190 0.189 0.190 1,716,965 0.190 0.189 0.190 0.190 0.218 8,466,400 0.2028 -12.84%
2026-01-30 0 21 0.218 0.216 0.218 1,532,504 0.218 0.216 0.218 0.217 0.270 6,420,000 0.2387 -19.26%
2025-12-31 0 21 0.270 0.265 0.290 201,252 0.270 0.265 0.290 0.260 0.280 734,800 0.2739 -6.90%
2025-11-28 0 20 0.290 0.260 0.290 48,400 0.290 0.260 0.290 0.265 0.295 172,000 0.2814 9.43%
2025-10-31 0 20 0.265 0.245 0.300 69,180 0.265 0.245 0.300 0.260 0.275 258,000 0.2681 -7.02%
2025-09-30 0 22 0.285 0.265 0.285 136,700 0.285 0.265 0.285 0.270 0.290 498,000 0.2745 7.55%
2025-08-29 0 21 0.265 0.265 0.270 1,004,940 0.265 0.265 0.270 0.255 0.295 3,798,000 0.2646 -8.62%
2025-07-31 0 22 0.290 0.290 0.295 918,042 0.290 0.290 0.295 0.265 0.310 3,295,200 0.2786 16.94%
2025-06-30 0 21 0.248 0.248 0.290 203,880 0.248 0.248 0.290 0.240 0.270 774,400 0.2633 -4.62%
2025-05-30 0 20 0.260 0.250 0.315 143,180 0.260 0.250 0.315 0.260 0.270 540,000 0.2651 0.00%
2025-04-30 0 19 0.260 0.260 0.315 134,920 0.260 0.260 0.315 0.250 0.335 480,000 0.2811 -25.71%
2025-03-31 0 21 0.350 0.310 0.350 149,050 0.350 0.310 0.350 0.330 0.360 422,000 0.3532 0.00%
2025-02-28 0 20 0.350 0.340 0.380 605,265 0.350 0.340 0.380 0.300 0.380 1,845,000 0.3281 2.94%
2025-01-28 0 19 0.340 0.335 0.340 239,824 0.340 0.335 0.340 0.340 0.410 647,200 0.3706 -9.33%
2024-12-31 0 20 0.375 0.360 0.395 55,330 0.375 0.360 0.395 0.360 0.380 150,000 0.3689 -5.06%
2024-11-29 0 21 0.395 0.350 0.395 987,896 0.395 0.350 0.395 0.295 0.410 2,950,400 0.3348 12.86%
2024-10-31 0 21 0.350 0.365 0.375 1,308,750 0.350 0.365 0.375 0.345 0.500 3,234,000 0.4047 -27.08%
2024-09-30 0 19 0.480 0.480 0.520 299,470 0.480 0.480 0.520 0.450 0.530 619,816 0.4832 -8.51%
2024-08-30 0 22 0.530 0.530 0.580 209,780 0.525 0.525 0.574 0.525 0.643 369,735 0.5674 -27.40%
2024-07-31 0 22 0.730 0.680 0.740 75,464 0.723 0.673 0.733 0.643 0.723 114,355 0.6599 -2.67%
2024-06-28 0 19 0.750 0.680 0.750 10,540 0.742 0.673 0.742 0.733 0.762 14,143 0.7453 4.17%
2024-05-31 0 21 0.720 0.720 0.750 111,860 0.713 0.713 0.742 0.607 0.761 174,083 0.6426 -1.41%
2024-04-30 0 20 0.750 0.660 0.750 1,409,620 0.723 0.636 0.723 0.617 0.733 2,209,890 0.6379 4.17%
2024-03-28 0 20 0.720 0.720 0.730 2,260,420 0.694 0.694 0.704 0.675 0.752 3,475,648 0.6504 -7.69%
2024-02-29 0 19 0.780 0.740 0.780 677,480 0.752 0.713 0.752 0.742 0.781 925,456 0.7320 5.41%
2024-01-31 0 22 0.740 0.730 0.880 250,920 0.713 0.704 0.848 0.713 0.733 348,602 0.7198 -1.33%
2023-12-29 0 19 0.750 0.740 0.850 512,656 0.723 0.713 0.819 0.684 0.742 708,410 0.7237 0.00%
2023-11-30 0 22 0.750 0.750 0.790 649,484 0.723 0.723 0.761 0.675 0.781 912,591 0.7117 -5.06%
2023-10-31 0 20 0.790 0.760 0.790 1,089,380 0.761 0.733 0.761 0.723 0.819 1,471,185 0.7405 -9.20%
2023-09-29 0 19 0.870 0.800 0.880 1,146,062 0.839 0.771 0.848 0.733 0.848 1,501,570 0.7632 6.80%
2023-08-31 0 23 0.830 0.790 0.900 631,876 0.785 0.747 0.851 0.776 1.041 713,742 0.8853 -22.43%
2023-07-31 0 20 1.070 1.070 1.090 2,104,200 1.012 1.012 1.031 0.719 1.003 2,678,224 0.7857 33.75%
2023-06-30 0 21 0.800 0.770 0.800 2,818,140 0.757 0.728 0.757 0.709 0.776 3,763,214 0.7489 -2.44%
2023-05-31 0 21 0.820 0.800 0.820 431,516 0.776 0.757 0.776 0.766 0.785 558,515 0.7726 -7.38%
2023-04-28 0 17 0.940 0.910 1.000 177,100 0.838 0.811 0.891 0.820 0.846 214,141 0.8270 0.00%
2023-03-31 0 23 0.940 0.880 1.140 513,560 0.838 0.784 1.016 0.838 0.838 613,244 0.8374 -1.05%
2023-02-28 0 20 0.950 0.890 1.130 563,048 0.846 0.793 1.007 0.793 0.846 691,807 0.8139 7.95%
2023-01-31 0 18 0.880 0.800 0.920 520,344 0.784 0.713 0.820 0.757 0.882 669,809 0.7769 -11.11%
2022-12-30 0 20 0.990 0.850 1.040 35,100 0.882 0.757 0.927 0.846 0.891 40,404 0.8687 2.06%
2022-11-30 0 22 0.970 0.880 1.020 140,400 0.864 0.784 0.909 0.775 0.891 161,616 0.8687 -5.83%
2022-10-31 0 20 1.030 0.960 1.030 43,780 0.918 0.855 0.918 0.909 0.936 47,138 0.9288 0.00%
2022-09-30 0 21 1.030 0.900 1.030 66,188 0.918 0.802 0.918 0.883 0.971 70,707 0.9361 -1.90%
2022-08-31 0 23 1.060 0.920 1.060 1,057,480 0.935 0.812 0.935 0.794 0.935 1,318,959 0.8018 19.10%
2022-07-29 0 20 0.890 0.870 1.020 156,876 0.785 0.768 0.900 0.768 0.785 201,989 0.7767 2.30%
2022-06-30 0 21 0.870 0.780 0.910 77,440 0.768 0.688 0.803 0.751 0.785 103,154 0.7507 0.00%
2022-05-31 0 20 0.900 0.870 0.970 390,444 0.768 0.742 0.828 0.717 0.768 527,021 0.7409 7.14%
2022-04-29 0 18 0.840 0.830 0.840 816,680 0.717 0.708 0.717 0.708 0.776 1,094,834 0.7459 -7.69%
2022-03-31 0 23 0.910 0.830 0.910 410,320 0.776 0.708 0.776 0.751 0.836 529,834 0.7744 -10.78%
2022-02-28 0 17 1.020 0.940 1.020 51,560 0.870 0.802 0.870 0.870 0.904 58,610 0.8797 -2.86%
2022-01-31 0 21 1.050 1.050 1.090 2,142,740 0.896 0.896 0.930 0.828 0.887 2,475,685 0.8655 -4.55%
2021-12-31 0 22 1.100 0.920 1.100 113,676 0.938 0.785 0.938 0.887 0.938 122,378 0.9289 0.00%
2021-11-30 0 22 1.100 1.040 1.110 2,453,040 0.938 0.887 0.947 0.879 1.066 2,684,337 0.9138 2.80%
2021-10-29 0 18 1.070 1.070 1.120 1,949,556 0.913 0.913 0.955 0.904 1.066 2,048,536 0.9517 -14.40%
2021-09-30 0 21 1.250 1.120 1.320 473,036 1.066 0.955 1.126 0.998 1.079 454,142 1.0416 -12.84%
2021-08-31 0 22 1.440 1.280 1.540 136,900 1.223 1.088 1.308 1.155 1.359 110,636 1.2374 -10.00%
2021-07-30 0 21 1.600 1.360 1.600 256,640 1.359 1.155 1.359 1.232 1.385 188,317 1.3628 -1.84%
2021-06-30 0 21 1.630 1.630 1.850 320,808 1.385 1.385 1.572 1.232 1.444 235,056 1.3648 10.34%
2021-05-31 0 20 1.800 1.640 1.990 612,520 1.255 1.144 1.388 1.130 1.339 522,016 1.1734 3.45%
2021-04-30 0 19 1.740 1.660 1.900 66,300 1.213 1.158 1.325 1.185 1.255 54,496 1.2166 -9.84%
2021-03-31 0 23 1.930 1.800 2.200 185,460 1.346 1.255 1.534 1.241 1.374 143,411 1.2932 13.53%
2021-02-26 0 18 1.700 1.700 1.780 678,800 1.185 1.185 1.241 1.123 1.192 585,117 1.1601 -1.16%
2021-01-29 0 20 1.720 1.650 1.720 310,780 1.199 1.151 1.199 1.151 1.241 255,272 1.2174 -2.82%
2020-12-31 0 22 1.770 1.650 1.800 1,138,100 1.234 1.151 1.255 1.151 1.388 909,226 1.2517 -9.23%
2020-11-30 0 21 1.950 1.820 2.000 188,620 1.360 1.269 1.395 1.255 1.409 140,543 1.3421 3.72%
2020-10-30 0 18 1.880 - 2.000 210,440 1.311 - 1.395 1.199 1.325 169,225 1.2436 -2.08%
2020-09-30 0 22 1.920 1.680 1.920 838,880 1.339 1.171 1.339 1.304 1.534 619,535 1.3540 -12.73%
2020-08-31 0 21 2.200 2.080 2.280 677,100 1.534 1.450 1.590 1.513 1.625 438,838 1.5429 0.92%
2020-07-31 0 22 2.180 2.060 2.280 960,460 1.520 1.436 1.590 1.395 1.618 631,008 1.5221 -1.80%
2020-06-30 0 21 2.220 2.060 2.220 721,540 1.548 1.436 1.548 1.388 1.569 476,430 1.5145 -6.52%
2020-05-29 0 20 2.410 2.000 2.410 298,220 1.656 1.374 1.656 1.491 1.677 189,203 1.5762 3.88%
2020-04-29 0 19 2.320 2.260 2.390 250,040 1.594 1.553 1.642 1.573 1.718 154,273 1.6208 -4.53%
2020-03-31 0 22 2.430 2.310 2.430 1,626,980 1.670 1.587 1.670 1.601 1.951 908,175 1.7915 -14.44%
2020-02-28 0 20 2.840 2.770 2.840 1,268,800 1.951 1.903 1.951 1.876 1.958 652,023 1.9459 1.07%
2020-01-31 0 20 2.810 2.570 2.810 2,086,800 1.931 1.766 1.931 1.759 1.958 1,114,843 1.8718 8.08%
2019-12-31 0 20 2.600 2.600 2.680 2,209,000 1.786 1.786 1.841 1.718 1.855 1,240,008 1.7814 -1.14%
2019-11-29 0 21 2.630 2.550 2.630 1,146,300 1.807 1.752 1.807 1.718 1.855 649,112 1.7660 1.94%
2019-10-31 0 21 2.580 2.350 2.580 1,054,920 1.773 1.615 1.773 1.580 1.773 634,558 1.6624 5.31%
2019-09-30 0 21 2.450 2.250 2.500 1,193,120 1.683 1.546 1.718 1.512 1.704 738,278 1.6161 0.17%
2019-08-30 0 22 2.500 2.350 2.510 763,600 1.681 1.580 1.687 1.539 1.748 458,183 1.6666 0.40%
2019-07-31 0 22 2.490 2.400 2.600 940,360 1.674 1.613 1.748 1.613 1.849 547,440 1.7177 -3.49%
2019-06-28 0 19 2.580 2.580 2.600 185,620 1.734 1.734 1.748 1.654 1.754 107,108 1.7330 -3.73%
2019-05-31 0 21 2.680 2.570 2.680 1,373,120 1.802 1.728 1.802 1.687 1.863 785,167 1.7488 1.67%
2019-04-30 0 19 2.720 2.480 2.720 1,445,752 1.772 1.616 1.772 1.537 1.791 884,199 1.6351 11.48%
2019-03-29 0 21 2.440 2.340 2.450 8,301,380 1.590 1.524 1.596 1.479 1.629 5,424,884 1.5302 6.09%
2019-02-28 0 17 2.300 2.280 2.300 2,723,240 1.498 1.485 1.498 1.485 1.550 1,817,505 1.4983 0.00%
2019-01-31 0 22 2.300 2.280 2.300 6,498,890 1.498 1.485 1.498 1.407 1.537 4,336,530 1.4986 -2.13%
2018-12-31 0 19 2.350 2.200 2.350 217,220 1.531 1.433 1.531 1.537 1.544 141,225 1.5381 -1.67%
2018-11-30 0 22 2.390 2.200 2.400 438,800 1.557 1.433 1.563 1.492 1.603 291,660 1.5045 2.58%
2018-10-31 0 21 2.330 2.050 2.330 211,520 1.518 1.335 1.518 1.492 1.596 135,085 1.5658 -4.90%
2018-09-28 0 19 2.450 2.300 2.450 580,120 1.596 1.498 1.596 1.433 1.616 377,623 1.5362 4.76%
2018-08-31 0 23 2.400 2.270 2.400 3,256,980 1.524 1.441 1.524 1.358 1.619 2,243,191 1.4519 9.09%
2018-07-31 0 21 2.200 2.100 2.200 1,093,520 1.397 1.333 1.397 1.270 1.397 831,745 1.3147 -2.22%
2018-06-29 0 20 2.250 2.220 2.250 2,314,480 1.428 1.409 1.428 1.346 1.498 1,600,479 1.4461 2.74%
2018-05-31 0 21 2.190 2.190 2.240 7,645,776 1.390 1.390 1.422 1.230 1.421 5,748,304 1.3301 13.57%
2018-04-30 0 19 1.990 1.980 2.000 9,593,809 1.224 1.218 1.230 1.046 1.224 8,664,748 1.1072 13.71%
2018-03-29 0 21 1.750 1.730 1.790 1,749,500 1.077 1.064 1.101 0.923 1.113 1,638,631 1.0677 6.06%
2018-02-28 0 18 1.650 1.600 1.780 370,880 1.015 0.984 1.095 1.015 1.064 357,638 1.0370 -5.17%
2018-01-31 0 22 1.740 1.700 1.740 8,545,620 1.070 1.046 1.070 0.997 1.120 7,988,325 1.0698 8.75%
2017-12-29 0 19 1.600 1.600 1.610 3,483,040 0.984 0.984 0.990 0.892 1.003 3,621,894 0.9617 8.11%
2017-11-30 0 22 1.480 1.210 1.520 266,400 0.910 0.744 0.935 0.830 0.910 305,618 0.8717 5.71%
2017-10-31 0 20 1.400 1.250 1.400 56,000 0.861 0.769 0.861 0.861 0.861 65,025 0.8612 0.00%
2017-09-29 0 21 1.400 1.360 1.420 2,002,200 0.861 0.837 0.874 0.769 0.880 2,345,989 0.8535 6.87%
2017-08-31 0 22 1.350 1.330 1.360 7,241,893 0.806 0.794 0.812 0.609 0.866 9,824,246 0.7371 26.17%
2017-07-31 0 21 1.070 1.030 1.110 2,363,000 0.639 0.615 0.663 0.549 0.692 3,705,682 0.6377 15.05%
2017-06-30 0 22 0.930 0.930 0.980 38,580 0.555 0.555 0.585 0.531 0.549 70,361 0.5483 5.68%
2017-05-31 0 20 0.880 0.880 0.980 130,580 0.525 0.525 0.585 0.525 0.543 242,453 0.5386 -3.30%
2017-04-28 0 17 0.970 0.960 1.020 90,540 0.543 0.538 0.571 0.532 0.554 167,858 0.5394 -3.00%
2017-03-31 0 23 1.000 0.950 1.020 767,880 0.560 0.532 0.571 0.532 0.560 1,396,433 0.5499 2.04%
2017-02-28 0 20 0.980 0.900 1.040 508,440 0.549 0.504 0.582 0.532 0.588 910,717 0.5583 -1.01%
2017-01-27 0 19 0.990 0.970 1.000 1,204,600 0.554 0.543 0.560 0.549 0.599 2,150,007 0.5603 4.21%
2016-12-30 0 20 0.950 0.950 0.980 311,020 0.532 0.532 0.549 0.510 0.532 596,431 0.5215 3.26%
2016-11-30 0 22 0.920 0.900 1.000 262,020 0.515 0.504 0.560 0.510 0.538 492,859 0.5316 -4.17%
2016-10-31 0 19 0.960 0.940 0.990 528,000 0.538 0.526 0.554 0.504 0.560 1,014,289 0.5206 9.09%
2016-09-30 0 21 0.880 0.880 0.940 599,380 0.493 0.493 0.526 0.484 0.526 1,169,376 0.5126 1.73%
2016-08-31 0 22 0.880 0.870 0.900 1,585,100 0.484 0.479 0.495 0.479 0.561 3,175,490 0.4992 -14.56%
2016-07-29 0 20 1.030 1.000 1.090 860,320 0.567 0.550 0.600 0.528 0.567 1,569,578 0.5481 1.98%
2016-06-30 0 21 1.010 1.010 1.040 954,500 0.556 0.556 0.572 0.556 0.628 1,653,144 0.5774 -6.48%
2016-05-31 0 21 1.080 1.070 1.100 2,512,360 0.595 0.589 0.606 0.562 0.610 4,322,154 0.5813 -0.78%
2016-04-29 0 20 1.130 1.110 1.160 1,628,540 0.599 0.589 0.615 0.573 0.636 2,760,880 0.5899 -1.74%
2016-03-31 0 21 1.150 1.100 1.150 2,476,080 0.610 0.583 0.610 0.488 0.615 4,601,467 0.5381 21.05%
2016-02-29 0 18 0.950 0.940 0.950 2,181,180 0.504 0.498 0.504 0.361 0.530 4,503,403 0.4843 39.71%
2016-01-29 0 20 0.680 0.680 0.700 4,362,880 0.361 0.361 0.371 0.361 0.435 11,100,096 0.3930 -17.07%
2015-12-31 0 22 0.820 0.820 0.830 1,267,100 0.435 0.435 0.440 0.403 0.461 2,964,552 0.4274 -1.20%
2015-11-30 0 21 0.830 0.760 0.830 1,733,598 0.440 0.403 0.440 0.424 0.467 3,910,870 0.4433 1.22%
2015-10-30 0 20 0.820 0.800 0.840 2,064,900 0.435 0.424 0.445 0.430 0.451 4,703,303 0.4390 1.23%
2015-09-30 0 20 0.810 0.780 0.810 3,734,140 0.430 0.414 0.430 0.403 0.440 8,950,956 0.4172 0.14%
2015-08-31 0 21 0.840 0.840 0.880 3,101,740 0.429 0.429 0.449 0.398 0.511 6,830,829 0.4541 -16.83%
2015-07-31 0 22 1.010 0.970 1.020 10,263,380 0.516 0.495 0.521 0.332 0.633 21,600,929 0.4751 -12.17%
2015-06-30 0 22 1.150 1.120 1.190 21,023,402 0.587 0.572 0.608 0.409 0.689 37,073,891 0.5671 30.68%
2015-05-29 0 19 0.880 0.890 0.910 17,613,400 0.449 0.454 0.465 0.415 0.599 35,066,051 0.5023 8.38%
2015-04-30 0 19 0.830 0.810 0.830 5,573,560 0.415 0.405 0.415 0.355 0.430 14,105,382 0.3951 -3.49%
2015-03-31 0 22 0.860 0.850 0.880 2,320,980 0.430 0.425 0.440 0.280 0.440 6,277,956 0.3697 30.30%
2015-02-27 0 18 0.660 0.640 0.690 223,110 0.330 0.320 0.345 0.300 0.330 698,663 0.3193 0.00%
2015-01-30 0 21 0.660 0.660 0.670 191,020 0.330 0.330 0.335 0.325 0.430 556,528 0.3432 -2.94%
2014-12-31 0 21 0.680 0.680 0.770 320,360 0.340 0.340 0.385 0.325 0.400 868,824 0.3687 3.03%
2014-11-28 0 20 0.660 0.660 0.740 515,400 0.330 0.330 0.370 0.325 0.400 1,497,421 0.3442 -5.71%
2014-10-31 0 21 0.700 0.700 0.730 711,480 0.350 0.350 0.365 0.325 0.440 2,049,945 0.3471 1.45%
2014-09-30 0 21 0.690 0.680 0.690 366,160 0.345 0.340 0.345 0.340 0.439 972,022 0.3767 -10.47%
2014-08-29 0 21 0.790 0.750 0.790 593,580 0.385 0.366 0.385 0.322 0.419 1,592,311 0.3728 1.28%
2014-07-31 0 22 0.780 0.740 0.780 1,779,100 0.380 0.361 0.380 0.297 0.419 5,392,516 0.3299 18.18%
2014-06-30 0 20 0.660 0.600 0.660 840,820 0.322 0.292 0.322 0.292 0.322 2,692,154 0.3123 0.00%
2014-05-30 0 20 0.660 0.570 0.660 1,855,381 0.322 0.278 0.322 0.298 0.336 5,818,217 0.3189 -4.26%
2014-04-30 0 20 0.700 0.700 0.730 792,440 0.336 0.336 0.350 0.336 0.394 2,116,851 0.3743 -12.50%
2014-03-31 0 21 0.800 0.800 0.820 2,386,520 0.384 0.384 0.394 0.374 0.480 5,612,990 0.4252 -15.79%
2014-02-28 0 19 0.950 0.950 0.970 494,040 0.456 0.456 0.466 0.456 0.552 1,004,254 0.4919 0.00%
2014-01-30 0 21 0.950 0.900 0.950 1,238,980 0.456 0.432 0.456 0.427 0.475 2,654,398 0.4668 3.26%
2013-12-31 0 20 0.920 0.920 0.940 9,141,100 0.442 0.442 0.451 0.427 0.614 19,751,724 0.4628 -25.20%
2013-11-29 0 21 1.230 1.200 1.240 21,856,460 0.590 0.576 0.595 0.456 0.696 41,666,137 0.5246 26.80%
2013-10-31 0 21 0.970 0.960 0.980 6,751,330 0.466 0.461 0.470 0.437 0.490 14,326,250 0.4713 7.78%
2013-09-30 0 20 0.900 0.890 0.900 3,386,820 0.432 0.427 0.432 0.422 0.469 7,770,294 0.4359 0.05%
2013-08-30 0 21 0.940 0.930 0.960 3,976,340 0.432 0.427 0.441 0.413 0.473 8,917,632 0.4459 3.30%
2013-07-31 0 22 0.910 0.910 0.930 2,467,940 0.418 0.418 0.427 0.372 0.418 6,270,210 0.3936 13.75%
2013-06-28 0 19 0.800 0.800 0.810 4,680,560 0.367 0.367 0.372 0.322 0.427 11,839,376 0.3953 -5.88%
2013-05-31 0 21 0.850 0.830 0.850 7,132,720 0.390 0.381 0.390 0.367 0.444 17,662,403 0.4038 -8.60%
2013-04-30 0 20 1.000 1.000 1.030 8,974,260 0.427 0.427 0.440 0.427 0.474 19,997,064 0.4488 -9.91%
2013-03-28 0 20 1.110 1.080 1.110 5,381,960 0.474 0.461 0.474 0.406 0.504 12,068,001 0.4460 8.82%
2013-02-28 0 17 1.020 1.020 1.050 1,576,416 0.436 0.436 0.449 0.427 0.496 3,374,452 0.4672 -6.42%
2013-01-31 0 22 1.090 1.080 1.130 2,133,140 0.466 0.461 0.483 0.453 0.504 4,401,133 0.4847 -2.68%
2012-12-31 0 19 1.120 1.120 1.170 3,211,420 0.478 0.478 0.500 0.427 0.491 6,770,254 0.4743 0.90%
2012-11-30 0 22 1.110 1.100 1.120 10,447,700 0.474 0.470 0.478 0.367 0.474 24,047,043 0.4345 32.14%
2012-10-31 0 20 0.840 0.840 0.850 6,936,660 0.359 0.359 0.363 0.286 0.384 20,601,049 0.3367 21.74%
2012-09-28 0 20 0.690 0.690 0.700 8,715,620 0.295 0.295 0.299 0.270 0.312 30,184,943 0.2887 10.70%
2012-08-31 0 23 0.660 0.660 0.670 8,177,100 0.266 0.266 0.270 0.210 0.299 31,237,029 0.2618 8.20%
2012-07-31 0 21 0.610 0.590 0.610 3,196,160 0.246 0.238 0.246 0.226 0.278 13,053,023 0.2449 -4.69%
2012-06-29 0 21 0.640 0.640 0.660 16,165,108 0.258 0.258 0.266 0.210 0.403 59,514,448 0.2716 -34.69%
2012-05-31 0 22 0.980 0.930 0.990 5,828,140 0.395 0.375 0.399 0.363 0.424 14,897,918 0.3912 -7.09%
2012-04-30 0 18 1.120 1.090 1.120 7,747,040 0.426 0.414 0.426 0.391 0.483 17,540,046 0.4417 -5.08%
2012-03-30 0 22 1.180 1.180 1.190 918,600 0.448 0.448 0.452 0.414 0.521 2,095,120 0.4384 -7.09%
2012-02-29 0 21 1.270 1.200 1.270 7,291,100 0.483 0.456 0.483 0.418 0.494 16,034,508 0.4547 6.72%
2012-01-31 0 18 1.190 1.190 1.200 5,798,260 0.452 0.452 0.456 0.418 0.524 12,186,436 0.4758 -4.80%
2011-12-30 0 20 1.250 1.200 1.250 13,947,860 0.475 0.456 0.475 0.448 0.557 27,981,307 0.4985 -1.66%
2011-11-30 0 22 1.300 1.250 1.300 7,156,820 0.483 0.464 0.483 0.483 0.568 13,809,341 0.5183 -13.33%
2011-10-31 0 20 1.500 1.450 1.520 6,584,600 0.557 0.539 0.565 0.483 0.594 11,801,199 0.5580 0.00%
2011-09-30 0 20 1.500 - 1.500 2,591,240 0.557 - 0.557 0.550 0.624 4,486,306 0.5776 -10.65%
2011-08-31 0 23 1.700 1.700 1.750 4,703,800 0.624 0.624 0.642 0.576 0.690 7,381,883 0.6372 -9.57%
2011-07-29 0 8 1.880 1.870 1.890 18,944,720 0.690 0.686 0.693 0.668 0.715 27,433,998 0.6906

Webb-site Database - Powered By Linux Group

Back to top