Greatime International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00844  2011-11-24    
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
2026-02-23 0 13 0.400 0.305 0.450 36,520 0.400 0.305 0.450 0.405 0.495 84,000 0.4348 -10.11%
2026-01-30 0 21 0.445 0.390 0.450 1,071,600 0.445 0.390 0.450 0.395 0.590 2,372,000 0.4518 -12.75%
2025-12-31 0 21 0.510 0.480 0.510 435,940 0.510 0.480 0.510 0.475 0.620 808,000 0.5395 -13.56%
2025-11-28 0 20 0.590 0.550 0.590 1,935,760 0.590 0.550 0.590 0.435 0.650 3,636,000 0.5324 11.32%
2025-10-31 0 20 0.530 0.520 0.530 4,567,240 0.530 0.520 0.530 0.395 0.580 9,408,000 0.4855 32.50%
2025-09-30 0 22 0.400 0.350 0.400 393,700 0.400 0.350 0.400 0.310 0.440 1,104,000 0.3566 31.15%
2025-08-29 0 21 0.305 0.305 0.320 1,884,500 0.305 0.305 0.320 0.290 0.425 5,976,000 0.3153 -17.57%
2025-07-31 0 22 0.370 0.330 0.430 149,440 0.370 0.330 0.430 0.305 0.385 416,000 0.3592 -17.78%
2025-06-30 0 21 0.450 0.255 0.450 142,480 0.450 0.255 0.450 0.290 0.470 412,000 0.3458 52.54%
2025-05-30 0 20 0.295 - 0.350 681,996 0.295 - 0.350 0.215 0.310 2,392,000 0.2851 15.69%
2025-04-30 0 19 0.255 0.227 0.255 50,048 0.255 0.227 0.255 0.232 0.355 176,000 0.2844 0.00%
2025-03-31 0 21 0.255 - 0.350 14,420 0.255 - 0.350 0.250 0.270 56,000 0.2575 -5.56%
2025-02-28 0 20 0.270 - 0.390 86,232 0.270 - 0.390 0.227 0.350 336,000 0.2566 5.88%
2025-01-28 0 19 0.255 0.221 0.260 232,632 0.255 0.221 0.260 0.203 0.280 940,000 0.2475 6.25%
2024-12-31 0 20 0.240 0.225 0.240 64,500 0.240 0.225 0.240 0.240 0.300 260,000 0.2481 -5.88%
2024-11-29 0 21 0.255 0.235 - 62,620 0.255 0.235 - 0.255 0.270 240,000 0.2609 -1.92%
2024-10-31 0 21 0.260 0.250 0.310 178,640 0.260 0.250 0.310 0.250 0.395 608,000 0.2938 -8.77%
2024-09-30 0 19 0.285 0.250 0.345 6,640 0.285 0.250 0.345 0.280 0.400 20,000 0.3320 -5.00%
2024-08-30 0 22 0.300 - 0.390 35,200 0.300 - 0.390 0.200 0.300 120,000 0.2933 -16.67%
2024-07-31 0 22 0.360 0.280 0.400 203,780 0.360 0.280 0.400 0.300 0.375 616,000 0.3308 -4.00%
2024-06-28 0 19 0.375 0.300 0.425 84,100 0.375 0.300 0.425 0.330 0.425 240,000 0.3504 -20.21%
2024-05-31 0 21 0.470 0.370 0.500 40,920 0.470 0.370 0.500 0.325 0.495 116,000 0.3528 42.42%
2024-04-30 0 20 0.330 0.280 0.350 80,660 0.330 0.280 0.350 0.330 0.335 244,000 0.3306 -2.94%
2024-03-28 0 20 0.340 0.310 0.350 9,120 0.340 0.310 0.350 0.320 0.340 28,000 0.3257 3.03%
2024-02-29 0 19 0.330 0.300 0.360 53,500 0.330 0.300 0.360 0.330 0.385 144,000 0.3715 -21.43%
2024-01-31 0 22 0.420 0.385 0.440 398,820 0.420 0.385 0.440 0.385 0.465 976,000 0.4086 -12.50%
2023-12-29 0 19 0.480 0.450 0.540 38,620 0.480 0.450 0.540 0.450 0.500 80,000 0.4828 -9.43%
2023-11-30 0 22 0.530 0.480 0.530 75,840 0.530 0.480 0.530 0.435 0.550 156,000 0.4862 -5.36%
2023-10-31 0 20 0.560 0.490 0.560 341,600 0.560 0.490 0.560 0.460 0.570 680,000 0.5024 0.00%
2023-09-29 0 19 0.560 0.520 0.580 380,000 0.560 0.520 0.580 0.520 0.560 680,000 0.5588 0.00%
2023-08-31 0 23 0.560 0.520 0.600 864,400 0.560 0.520 0.600 0.520 0.790 1,384,000 0.6246 -13.85%
2023-07-31 0 20 0.650 0.620 0.690 528,280 0.650 0.620 0.690 0.600 0.720 816,000 0.6474 -4.41%
2023-06-30 0 21 0.680 0.650 0.750 617,480 0.680 0.650 0.750 0.660 0.750 896,000 0.6892 1.49%
2023-05-31 0 21 0.670 0.660 0.720 8,970,080 0.670 0.660 0.720 0.670 0.880 11,364,000 0.7893 -20.24%
2023-04-28 0 17 0.840 0.830 0.850 21,381,080 0.840 0.830 0.850 0.630 0.870 27,804,000 0.7690 25.37%
2023-03-31 0 23 0.670 0.650 0.670 11,826,560 0.670 0.650 0.670 0.480 0.750 17,976,000 0.6579 26.42%
2023-02-28 0 20 0.530 0.495 0.530 1,890,220 0.530 0.495 0.530 0.295 0.540 4,104,000 0.4606 96.30%
2023-01-31 0 18 0.270 0.260 0.310 23,700 0.270 0.260 0.310 0.260 0.275 88,000 0.2693 -8.47%
2022-12-30 0 20 0.295 0.260 0.295 136,440 0.295 0.260 0.295 0.225 0.295 488,000 0.2796 26.07%
2022-11-30 0 22 0.234 0.225 0.265 26,080 0.234 0.225 0.265 0.209 0.265 112,000 0.2329 3.08%
2022-10-31 0 20 0.227 0.232 0.270 196,728 0.227 0.232 0.270 0.227 0.345 796,000 0.2471 -21.72%
2022-09-30 0 21 0.290 0.290 0.345 478,640 0.290 0.290 0.345 0.290 0.395 1,376,000 0.3478 -25.64%
2022-08-31 0 23 0.390 0.365 0.395 28,460 0.390 0.365 0.395 0.365 0.400 72,000 0.3953 6.85%
2022-07-29 0 20 0.365 0.365 0.390 366,900 0.365 0.365 0.390 0.355 0.395 936,000 0.3920 -7.59%
2022-06-30 0 21 0.395 0.370 0.395 713,420 0.395 0.370 0.395 0.330 0.430 1,824,000 0.3911 3.95%
2022-05-31 0 20 0.380 0.360 0.400 871,800 0.380 0.360 0.400 0.380 0.450 2,104,000 0.4144 -15.56%
2022-04-29 0 18 0.450 0.395 0.450 731,780 0.450 0.395 0.450 0.330 0.460 2,048,000 0.3573 28.57%
2022-03-31 0 23 0.350 0.310 0.350 336,920 0.350 0.310 0.350 0.300 0.375 952,000 0.3539 -7.89%
2022-02-28 0 17 0.380 0.365 0.430 78,820 0.380 0.365 0.430 0.335 0.375 220,000 0.3583 10.14%
2022-01-31 0 21 0.345 0.330 0.365 489,320 0.345 0.330 0.365 0.320 0.425 1,352,000 0.3619 -13.75%
2021-12-31 0 22 0.400 0.375 0.420 296,760 0.400 0.375 0.420 0.360 0.430 716,000 0.4145 1.27%
2021-11-30 0 22 0.395 0.395 0.410 472,120 0.395 0.395 0.410 0.365 0.400 1,240,000 0.3807 8.22%
2021-10-29 0 18 0.365 0.365 0.375 152,560 0.365 0.365 0.375 0.360 0.390 404,000 0.3776 -3.95%
2021-09-30 0 21 0.380 0.360 0.380 339,360 0.380 0.360 0.380 0.345 0.390 916,000 0.3705 4.11%
2021-08-31 0 22 0.365 0.365 0.380 127,660 0.365 0.365 0.380 0.350 0.400 336,000 0.3799 -3.95%
2021-07-30 0 21 0.380 0.360 0.380 819,600 0.380 0.360 0.380 0.350 0.425 2,136,000 0.3837 1.33%
2021-06-30 0 21 0.375 0.375 0.390 998,900 0.375 0.375 0.390 0.360 0.455 2,560,000 0.3902 -17.58%
2021-05-31 0 20 0.455 0.400 0.480 600,760 0.455 0.400 0.480 0.410 0.480 1,340,000 0.4483 5.81%
2021-04-30 0 19 0.430 0.390 0.500 338,720 0.430 0.390 0.500 0.360 0.430 880,000 0.3849 -7.53%
2021-03-31 0 23 0.465 0.420 0.475 686,780 0.465 0.420 0.475 0.350 0.475 1,804,000 0.3807 17.72%
2021-02-26 0 18 0.395 0.395 0.465 876,080 0.395 0.395 0.465 0.380 0.460 2,208,000 0.3968 6.76%
2021-01-29 0 20 0.370 0.335 0.400 427,680 0.370 0.335 0.400 0.325 0.440 1,128,000 0.3791 2.78%
2020-12-31 0 22 0.360 0.340 0.370 1,087,680 0.360 0.340 0.370 0.320 0.440 3,052,000 0.3564 -16.28%
2020-11-30 0 21 0.430 0.370 0.490 102,240 0.430 0.370 0.490 0.385 0.485 248,000 0.4123 -5.49%
2020-10-30 0 18 0.455 0.420 0.470 2,359,020 0.455 0.420 0.470 0.410 0.520 4,952,000 0.4764 -12.50%
2020-09-30 0 22 0.520 0.440 0.520 2,574,600 0.520 0.440 0.520 0.355 0.520 5,720,000 0.4501 44.44%
2020-08-31 0 21 0.360 0.360 0.375 551,280 0.360 0.360 0.375 0.300 0.360 1,684,000 0.3274 5.88%
2020-07-31 0 22 0.340 0.320 0.330 1,129,680 0.340 0.320 0.330 0.335 0.445 3,076,000 0.3673 -29.17%
2020-06-30 0 21 0.480 0.430 0.480 2,291,320 0.480 0.430 0.480 0.335 0.520 5,420,000 0.4228 1.05%
2020-05-29 0 20 0.475 0.425 0.475 821,400 0.475 0.425 0.475 0.305 0.490 1,924,000 0.4269 37.68%
2020-04-29 0 19 0.345 0.340 0.345 747,120 0.345 0.340 0.345 0.340 0.500 1,916,000 0.3899 -31.00%
2020-03-31 0 22 0.500 0.450 0.500 1,593,600 0.500 0.450 0.500 0.410 0.570 3,260,000 0.4888 -7.41%
2020-02-28 0 20 0.540 0.530 0.560 1,347,560 0.540 0.530 0.560 0.500 0.650 2,436,000 0.5532 -5.26%
2020-01-31 0 20 0.570 0.570 0.590 181,120 0.570 0.570 0.590 0.570 0.650 292,000 0.6203 -10.94%
2019-12-31 0 20 0.640 0.600 0.670 539,200 0.640 0.600 0.670 0.560 0.630 900,000 0.5991 8.47%
2019-11-29 0 21 0.590 0.590 0.650 1,375,160 0.590 0.590 0.650 0.550 0.680 2,200,000 0.6251 -13.24%
2019-10-31 0 21 0.680 0.630 0.680 579,160 0.680 0.630 0.680 0.610 0.700 876,000 0.6611 7.94%
2019-09-30 0 21 0.630 0.580 0.660 1,340,120 0.630 0.580 0.660 0.600 0.680 2,088,000 0.6418 0.00%
2019-08-30 0 22 0.630 0.620 0.660 1,828,200 0.630 0.620 0.660 0.510 0.680 3,000,000 0.6094 5.00%
2019-07-31 0 22 0.600 0.580 0.630 2,386,250 0.600 0.580 0.630 0.590 0.690 3,597,000 0.6634 -10.45%
2019-06-28 0 19 0.670 0.650 0.670 4,435,440 0.670 0.650 0.670 0.590 0.690 7,092,000 0.6254 0.00%
2019-05-31 0 21 0.670 0.620 0.670 1,335,720 0.670 0.620 0.670 0.600 0.710 2,028,000 0.6586 -2.90%
2019-04-30 0 19 0.690 0.690 0.700 2,605,760 0.690 0.690 0.700 0.640 0.720 3,792,000 0.6872 2.99%
2019-03-29 0 21 0.670 0.670 0.680 896,560 0.670 0.670 0.680 0.650 0.710 1,312,000 0.6834 -5.63%
2019-02-28 0 17 0.710 0.700 0.720 1,627,040 0.710 0.700 0.720 0.670 0.750 2,288,000 0.7111 5.97%
2019-01-31 0 22 0.670 0.660 0.700 4,188,280 0.670 0.660 0.700 0.650 0.800 6,004,000 0.6976 -8.22%
2018-12-31 0 19 0.730 0.690 0.740 17,827,280 0.730 0.690 0.740 0.680 0.890 22,044,000 0.8087 -6.41%
2018-11-30 0 22 0.780 0.770 0.780 11,731,080 0.780 0.770 0.780 0.425 0.790 18,632,000 0.6296 71.43%
2018-10-31 0 21 0.455 0.435 0.455 5,802,560 0.455 0.435 0.455 0.420 0.650 11,480,000 0.5054 -30.00%
2018-09-28 0 19 0.650 0.640 0.650 31,888,160 0.650 0.640 0.650 0.600 0.830 42,936,000 0.7427 -16.67%
2018-08-31 0 23 0.780 0.760 0.780 85,334,840 0.780 0.760 0.780 0.600 0.950 98,912,000 0.8627 13.04%
2018-07-31 0 21 0.690 0.650 0.690 9,305,840 0.690 0.650 0.690 0.490 0.870 15,392,000 0.6046 -22.47%
2018-06-29 0 20 0.890 0.820 0.900 1,282,240 0.890 0.820 0.900 0.810 0.940 1,432,000 0.8954 -3.26%
2018-05-31 0 21 0.920 0.880 0.920 3,046,760 0.920 0.880 0.920 0.870 1.020 3,292,000 0.9255 -7.07%
2018-04-30 0 19 0.990 0.990 1.000 2,132,560 0.990 0.990 1.000 0.960 1.050 2,120,000 1.0059 -9.17%
2018-03-29 0 21 1.090 1.090 1.100 3,670,760 1.090 1.090 1.100 1.040 1.140 3,404,000 1.0784 -2.68%
2018-02-28 0 18 1.120 1.100 1.130 4,532,560 1.120 1.100 1.130 1.080 1.230 4,072,000 1.1131 -6.67%
2018-01-31 0 22 1.200 1.180 1.210 12,572,520 1.200 1.180 1.210 1.060 1.320 10,980,000 1.1450 12.15%
2017-12-29 0 19 1.070 1.070 1.100 12,952,120 1.070 1.070 1.100 1.030 1.200 11,756,000 1.1017 0.00%
2017-11-30 0 22 1.070 1.060 1.080 14,144,600 1.070 1.060 1.080 1.060 1.350 11,584,000 1.2210 -13.71%
2017-10-31 0 20 1.240 1.240 1.250 60,623,800 1.240 1.240 1.250 0.890 1.400 51,868,000 1.1688 44.19%
2017-09-29 0 21 0.860 0.850 0.870 3,656,800 0.860 0.850 0.870 0.820 0.910 4,236,000 0.8633 0.00%
2017-08-31 0 22 0.860 0.860 0.880 3,139,160 0.860 0.860 0.880 0.760 0.920 3,828,000 0.8201 6.17%
2017-07-31 0 21 0.810 0.810 0.820 4,376,520 0.810 0.810 0.820 0.800 0.870 5,252,000 0.8333 -2.41%
2017-06-30 0 22 0.830 0.830 0.850 9,254,261 0.830 0.830 0.850 0.790 0.950 10,774,807 0.8589 -2.35%
2017-05-31 0 20 0.850 0.850 0.860 11,970,120 0.850 0.850 0.860 0.800 1.080 13,608,000 0.8796 -19.05%
2017-04-28 0 17 1.050 1.030 1.070 8,338,240 1.050 1.030 1.070 1.010 1.180 7,664,000 1.0880 3.96%
2017-03-31 0 23 1.010 1.000 1.010 13,449,440 1.010 1.000 1.010 0.950 1.070 13,464,000 0.9989 -0.98%
2017-02-28 0 20 1.020 1.000 1.030 12,043,321 1.020 1.000 1.030 1.000 1.160 11,334,001 1.0626 -9.73%
2017-01-27 0 19 1.130 1.110 1.130 11,747,960 1.130 1.110 1.130 1.010 1.260 10,772,000 1.0906 -1.74%
2016-12-30 0 20 1.150 1.140 1.170 14,152,000 1.150 1.140 1.170 1.140 1.370 11,354,000 1.2464 -10.16%
2016-11-30 0 22 1.280 1.280 1.290 19,104,500 1.280 1.280 1.290 1.250 1.500 13,874,000 1.3770 -12.33%
2016-10-31 0 19 1.460 1.420 1.460 98,664,900 1.460 1.420 1.460 1.270 1.780 65,508,000 1.5062 -12.57%
2016-09-30 0 21 1.670 1.670 1.680 176,380,946 1.670 1.670 1.680 1.580 2.000 103,153,501 1.7099 5.03%
2016-08-31 0 22 1.590 1.580 1.600 49,548,607 1.590 1.580 1.600 1.570 1.630 31,123,757 1.5920 1.27%
2016-07-29 1 20 1.570 1.560 1.570 139,190,824 1.570 1.560 1.570 1.330 1.630 90,914,003 1.5310 13.77%
2016-06-30 0 21 1.380 1.370 1.380 25,318,366 1.380 1.370 1.380 1.200 1.410 19,028,658 1.3305 11.29%
2016-05-31 4 21 1.240 1.230 1.240 42,272,960 1.240 1.230 1.240 0.910 1.420 32,944,000 1.2832 29.17%
2016-04-29 0 20 0.960 0.930 0.970 5,701,440 0.960 0.930 0.970 0.880 1.010 5,928,000 0.9618 1.05%
2016-03-31 0 21 0.950 0.940 0.950 2,680,312 0.950 0.940 0.950 0.780 0.980 3,007,900 0.8911 21.79%
2016-02-29 0 18 0.780 0.780 0.840 1,532,800 0.780 0.780 0.840 0.750 0.840 1,924,000 0.7967 -2.50%
2016-01-29 0 20 0.800 0.760 0.800 1,459,480 0.800 0.760 0.800 0.730 0.930 1,800,000 0.8108 -13.98%
2015-12-31 0 22 0.930 0.870 0.930 1,337,520 0.930 0.870 0.930 0.860 1.020 1,428,000 0.9366 2.20%
2015-11-30 0 21 0.910 0.860 0.930 4,704,590 0.910 0.860 0.930 0.860 1.090 4,817,501 0.9766 2.25%
2015-10-30 0 20 0.890 0.890 0.910 3,791,280 0.890 0.890 0.910 0.730 0.970 4,240,000 0.8942 20.27%
2015-09-30 0 20 0.740 0.740 0.760 4,472,766 0.740 0.740 0.760 0.710 0.940 5,621,402 0.7957 -9.76%
2015-08-31 0 21 0.820 0.820 0.850 4,095,680 0.820 0.820 0.850 0.720 1.110 4,544,000 0.9013 -18.81%
2015-07-31 0 22 1.010 1.010 1.050 36,176,520 1.010 1.010 1.050 0.650 1.830 32,024,000 1.1297 -44.81%
2015-06-30 0 22 1.830 1.800 1.830 216,405,951 1.830 1.800 1.830 1.510 2.790 94,895,510 2.2805 -1.61%
2015-05-29 0 19 1.860 1.850 1.860 157,645,170 1.860 1.850 1.860 1.225 2.075 93,531,340 1.6855 29.79%
2015-04-30 0 19 1.450 1.450 1.460 68,750,320 1.433 1.433 1.443 0.712 1.542 59,066,840 1.1639 93.33%
2015-03-31 0 22 0.750 0.730 0.750 4,422,200 0.741 0.721 0.741 0.593 0.781 6,633,586 0.6666 8.70%
2015-02-27 0 18 0.690 0.690 0.710 2,182,280 0.682 0.682 0.702 0.642 0.721 3,282,391 0.6648 -2.82%
2015-01-30 0 21 0.710 0.680 0.740 1,285,360 0.702 0.672 0.731 0.623 0.810 1,797,018 0.7153 -7.79%
2014-12-31 0 21 0.770 0.770 0.800 3,720,680 0.761 0.761 0.791 0.751 0.909 4,634,201 0.8029 -14.44%
2014-11-28 0 20 0.900 0.900 0.930 20,470,080 0.889 0.889 0.919 0.820 1.067 21,774,675 0.9401 -8.16%
2014-10-31 0 21 0.980 0.970 0.980 36,424,840 0.969 0.959 0.969 0.682 1.156 39,477,728 0.9227 32.43%
2014-09-30 0 21 0.740 0.720 0.750 15,881,320 0.731 0.712 0.741 0.623 0.791 22,244,166 0.7140 0.00%
2014-08-29 0 21 0.740 0.680 0.740 15,082,280 0.731 0.672 0.731 0.642 0.929 19,479,834 0.7743 13.85%
2014-07-31 0 22 0.650 0.630 0.650 4,141,360 0.642 0.623 0.642 0.613 0.751 5,925,302 0.6989 -1.52%
2014-06-30 0 20 0.660 0.660 0.690 6,001,680 0.652 0.652 0.682 0.514 0.721 9,325,065 0.6436 10.00%
2014-05-30 0 20 0.600 0.580 0.600 2,411,360 0.593 0.573 0.593 0.494 0.642 4,221,373 0.5712 15.38%
2014-04-30 0 20 0.520 0.500 0.520 644,300 0.514 0.494 0.514 0.484 0.534 1,246,580 0.5169 6.12%
2014-03-31 0 21 0.490 0.490 0.495 1,216,760 0.484 0.484 0.489 0.474 0.524 2,432,450 0.5002 -5.77%
2014-02-28 0 19 0.520 0.510 0.520 2,500,460 0.514 0.504 0.514 0.479 0.553 4,856,805 0.5148 -5.45%
2014-01-30 0 21 0.550 0.520 0.550 3,478,880 0.544 0.514 0.544 0.504 0.603 6,281,467 0.5538 -9.84%
2013-12-31 0 20 0.610 0.580 0.610 7,385,880 0.603 0.573 0.603 0.553 0.751 11,470,154 0.6439 0.00%
2013-11-29 0 21 0.610 0.580 0.630 3,137,120 0.603 0.573 0.623 0.553 0.613 5,443,669 0.5763 -1.61%
2013-10-31 0 21 0.620 0.590 0.630 4,251,560 0.613 0.583 0.623 0.553 0.682 7,090,935 0.5996 -1.59%
2013-09-30 0 20 0.630 0.640 0.650 13,934,240 0.623 0.633 0.642 0.494 0.781 20,524,047 0.6789 23.53%
2013-08-30 0 21 0.510 0.510 0.550 2,192,960 0.504 0.504 0.544 0.494 0.563 4,213,278 0.5205 -1.92%
2013-07-31 0 22 0.520 0.520 0.530 6,191,320 0.514 0.514 0.524 0.460 0.652 11,789,893 0.5251 -18.75%
2013-06-28 0 19 0.640 0.620 0.660 2,389,680 0.633 0.613 0.652 0.544 0.702 3,792,355 0.6301 -9.86%
2013-05-31 0 21 0.710 0.690 0.710 2,420,720 0.702 0.682 0.702 0.641 0.754 3,378,885 0.7164 3.37%
2013-04-30 0 20 0.720 0.720 0.740 2,497,000 0.679 0.679 0.698 0.594 0.726 3,780,269 0.6605 -8.86%
2013-03-28 0 20 0.790 0.790 0.800 8,172,080 0.745 0.745 0.754 0.547 0.783 11,336,564 0.7209 2.60%
2013-02-28 0 17 0.770 0.760 0.770 7,017,720 0.726 0.717 0.726 0.698 0.783 9,495,221 0.7391 -7.23%
2013-01-31 0 22 0.830 0.820 0.830 94,357,760 0.783 0.773 0.783 0.698 0.962 109,424,146 0.8623 12.16%
2012-12-31 0 19 0.740 0.750 0.760 14,870,000 0.698 0.707 0.717 0.698 0.820 20,458,425 0.7268 -11.90%
2012-11-30 0 22 0.840 0.840 0.850 81,233,520 0.792 0.792 0.801 0.735 1.263 87,323,786 0.9303 -37.31%
2012-10-31 0 20 1.340 1.330 1.360 5,222,060 1.263 1.254 1.282 1.254 1.678 3,375,089 1.5472 -23.43%
2012-09-28 0 20 1.750 1.640 1.750 45,800,880 1.650 1.546 1.650 1.414 2.536 23,551,372 1.9447 -34.46%
2012-08-31 0 23 2.670 2.670 3.200 121,092,120 2.517 2.517 3.017 2.357 2.621 47,836,735 2.5314 -2.55%
2012-07-31 0 21 2.740 2.690 2.740 140,229,480 2.583 2.536 2.583 2.404 2.668 56,988,295 2.4607 0.37%
2012-06-29 0 21 2.730 2.680 2.740 183,849,680 2.574 2.527 2.583 2.074 2.696 74,646,521 2.4629 3.02%
2012-05-31 0 22 2.650 2.610 2.660 191,924,560 2.498 2.461 2.508 2.178 2.715 78,163,741 2.4554 -1.12%
2012-04-30 0 18 2.680 2.670 2.690 176,163,260 2.527 2.517 2.536 2.244 2.696 73,469,164 2.3978 -3.60%
2012-03-30 0 22 2.780 2.770 2.800 140,275,450 2.621 2.612 2.640 1.989 3.036 55,190,970 2.5416 29.30%
2012-02-29 0 21 2.150 2.140 2.180 25,483,064 2.027 2.018 2.055 1.046 2.046 14,643,344 1.7402 91.96%
2012-01-31 0 18 1.120 1.110 1.190 2,299,640 1.056 1.046 1.122 0.962 1.094 2,189,247 1.0504 5.66%
2011-12-30 0 20 1.060 1.060 1.100 7,606,552 0.999 0.999 1.037 0.933 1.178 7,155,782 1.0630 -7.83%
2011-11-30 0 5 1.150 1.150 1.170 39,226,480 1.084 1.084 1.103 0.811 1.367 38,405,156 1.0214

Webb-site Database - Powered By Linux Group

Back to top