PC Partner Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01263  2012-01-12  2026-01-08  2026-01-15
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
2026-01-14 4 9 - - - 182,639,896 5.580 - - 5.060 5.580 34,423,908 5.3056 6.90%
2025-12-31 0 21 5.220 5.210 5.220 291,264,187 5.220 5.210 5.220 4.860 5.790 55,815,401 5.2183 -8.26%
2025-11-28 0 20 5.690 5.680 5.690 249,024,966 5.690 5.680 5.690 5.560 6.430 41,908,556 5.9421 -8.52%
2025-10-31 0 20 6.220 6.210 6.220 398,407,358 6.220 6.210 6.220 5.990 7.300 60,579,748 6.5766 1.80%
2025-09-30 0 22 6.110 6.080 6.120 497,242,985 6.110 6.080 6.120 5.780 6.633 80,771,851 6.1561 -7.21%
2025-08-29 0 21 6.850 6.800 6.850 554,451,518 6.585 6.537 6.585 6.354 7.498 80,996,120 6.8454 -7.43%
2025-07-31 0 22 7.400 7.390 7.410 545,441,766 7.114 7.104 7.123 6.123 8.517 74,112,221 7.3597 8.50%
2025-06-30 0 21 6.820 6.800 6.820 231,721,933 6.556 6.537 6.556 6.018 6.893 35,988,926 6.4387 5.57%
2025-05-30 0 20 6.460 6.460 6.520 412,667,432 6.210 6.210 6.268 6.114 8.151 57,964,117 7.1194 -9.58%
2025-04-30 0 19 7.280 7.280 7.320 553,840,235 6.868 6.868 6.906 5.424 8.821 83,550,645 6.6288 -21.97%
2025-03-31 0 21 9.330 9.300 9.330 1,965,929,941 8.802 8.774 8.802 6.981 13.38 190,640,644 10.312 17.95%
2025-02-28 0 20 7.910 7.910 7.940 685,872,964 7.462 7.462 7.490 4.726 9.274 96,969,519 7.0731 50.09%
2025-01-28 0 19 5.270 5.170 5.270 142,166,270 4.972 4.877 4.972 4.491 5.368 28,138,220 5.0524 5.82%
2024-12-31 0 20 4.980 4.930 4.970 85,825,316 4.698 4.651 4.689 4.208 4.802 18,662,244 4.5989 0.20%
2024-11-29 0 21 4.970 4.940 4.970 132,235,397 4.689 4.660 4.689 4.170 5.019 28,700,814 4.6074 7.34%
2024-10-31 0 21 4.630 4.560 4.640 142,738,963 4.368 4.302 4.377 3.962 4.953 32,436,909 4.4005 9.46%
2024-09-30 0 19 4.230 4.220 4.260 54,731,728 3.991 3.981 4.019 3.491 4.151 14,438,939 3.7906 -0.52%
2024-08-30 0 22 4.470 4.470 4.520 56,035,339 4.011 4.011 4.056 3.266 4.379 14,533,865 3.8555 6.43%
2024-07-31 0 22 4.200 4.200 4.240 57,331,997 3.769 3.769 3.805 3.419 4.200 14,858,412 3.8586 -1.88%
2024-06-28 0 19 4.490 4.490 4.540 199,678,660 3.841 3.841 3.884 2.669 4.603 50,588,517 3.9471 40.31%
2024-05-31 0 21 3.200 3.190 3.210 25,771,699 2.738 2.729 2.746 2.336 2.798 9,587,421 2.6881 11.50%
2024-04-30 0 20 2.870 2.840 2.870 17,897,020 2.455 2.430 2.455 2.224 2.558 7,466,608 2.3969 -1.37%
2024-03-28 0 20 2.910 2.910 2.950 47,593,223 2.490 2.490 2.524 2.327 2.986 18,028,300 2.6399 2.46%
2024-02-29 0 19 2.840 2.810 2.860 14,995,152 2.430 2.404 2.447 2.053 2.558 6,464,866 2.3195 9.65%
2024-01-31 0 22 2.590 2.520 2.610 25,804,068 2.216 2.156 2.233 2.139 2.738 10,366,391 2.4892 -17.52%
2023-12-29 0 19 3.140 3.120 3.140 15,154,497 2.686 2.669 2.686 2.464 2.798 5,755,927 2.6329 3.63%
2023-11-30 0 22 3.030 3.030 3.070 14,439,303 2.592 2.592 2.626 2.549 2.994 5,308,508 2.7200 -2.57%
2023-10-31 0 20 3.110 3.110 3.140 10,363,755 2.661 2.661 2.686 2.532 3.029 3,745,763 2.7668 0.65%
2023-09-29 0 19 3.090 3.090 3.120 16,469,350 2.644 2.644 2.669 2.551 2.994 6,000,447 2.7447 -3.27%
2023-08-31 0 23 3.300 3.300 3.330 35,343,636 2.733 2.733 2.758 2.360 3.247 12,673,674 2.7887 -14.95%
2023-07-31 0 20 3.880 3.880 3.910 55,038,861 3.213 3.213 3.238 3.089 3.909 16,592,836 3.3170 -10.19%
2023-06-30 0 21 4.320 4.310 4.320 57,069,123 3.578 3.570 3.578 3.274 3.926 15,746,900 3.6241 7.22%
2023-05-31 0 21 4.250 4.250 4.310 59,425,221 3.337 3.337 3.384 3.046 3.729 17,567,618 3.3827 -5.13%
2023-04-28 0 17 4.480 4.480 4.520 62,253,619 3.517 3.517 3.549 3.345 3.918 17,285,127 3.6016 -5.29%
2023-03-31 0 23 4.730 4.710 4.750 186,332,216 3.714 3.698 3.729 3.651 4.821 44,646,156 4.1735 -17.74%
2023-02-28 0 20 5.750 5.720 5.800 391,690,936 4.515 4.491 4.554 3.596 5.300 86,647,590 4.5205 24.73%
2023-01-31 0 18 4.610 4.540 4.630 92,353,316 3.620 3.565 3.635 3.360 4.083 24,829,186 3.7195 -6.68%
2022-12-30 0 20 4.940 4.890 4.940 109,890,876 3.879 3.839 3.879 3.415 4.570 26,877,111 4.0886 11.01%
2022-11-30 0 22 4.450 4.420 4.450 109,752,316 3.494 3.470 3.494 2.952 3.769 31,920,103 3.4383 18.67%
2022-10-31 0 20 3.750 3.700 3.750 85,770,496 2.944 2.905 2.944 2.811 3.572 27,763,187 3.0894 -11.76%
2022-09-30 0 21 4.250 4.220 4.250 189,476,101 3.337 3.313 3.337 3.172 5.131 44,842,274 4.2254 -35.23%
2022-08-31 0 23 7.530 7.520 7.530 235,751,444 5.152 5.145 5.152 4.488 5.692 47,122,728 5.0029 7.11%
2022-07-29 0 20 7.030 7.020 7.070 206,231,254 4.810 4.803 4.837 4.180 5.063 43,863,335 4.7017 -1.26%
2022-06-30 0 21 7.120 7.110 7.120 731,889,777 4.871 4.864 4.871 4.447 6.959 126,835,886 5.7704 -21.93%
2022-05-31 0 20 10.94 10.94 10.98 332,692,682 6.240 6.240 6.263 5.156 6.479 58,543,709 5.6828 10.95%
2022-04-29 0 18 9.860 9.850 9.860 363,131,962 5.624 5.618 5.624 5.093 6.685 63,354,385 5.7318 -14.56%
2022-03-31 0 23 11.54 11.46 11.54 918,199,851 6.582 6.537 6.582 4.192 7.175 157,758,278 5.8203 20.08%
2022-02-28 0 17 9.610 9.580 9.610 404,508,208 5.481 5.464 5.481 5.305 7.107 65,458,619 6.1796 -16.58%
2022-01-31 0 21 11.52 11.36 11.52 769,816,293 6.571 6.479 6.571 6.046 8.499 110,305,365 6.9790 -15.79%
2021-12-31 0 22 13.68 13.66 13.70 2,088,151,101 7.803 7.791 7.814 7.244 10.24 243,143,964 8.5881 -19.62%
2021-11-30 0 22 17.02 17.02 17.04 2,145,691,797 9.708 9.708 9.719 5.481 9.799 284,313,201 7.5469 72.27%
2021-10-29 0 18 9.880 9.880 9.890 609,102,041 5.635 5.635 5.641 4.209 5.670 123,324,664 4.9390 32.09%
2021-09-30 0 21 7.480 7.480 7.540 1,821,047,085 4.266 4.266 4.301 3.525 6.046 379,011,854 4.8047 22.13%
2021-08-31 0 22 6.690 6.690 6.700 449,979,030 3.493 3.493 3.499 2.475 3.519 151,850,518 2.9633 38.80%
2021-07-30 0 21 4.820 4.800 4.820 190,367,524 2.517 2.506 2.517 2.183 2.663 78,391,437 2.4284 3.21%
2021-06-30 0 21 4.670 4.660 4.670 501,168,619 2.439 2.433 2.439 1.892 3.593 193,187,109 2.5942 24.91%
2021-05-31 0 20 3.900 3.900 3.950 193,799,960 1.952 1.952 1.977 1.757 2.278 95,614,990 2.0269 -1.02%
2021-04-30 0 19 3.940 3.940 3.950 210,132,238 1.972 1.972 1.977 1.707 2.097 110,237,732 1.9062 1.03%
2021-03-31 0 23 3.900 3.890 3.900 403,371,841 1.952 1.947 1.952 1.577 2.463 199,590,958 2.0210 15.04%
2021-02-26 0 18 3.390 3.360 3.410 765,678,965 1.697 1.682 1.707 1.417 2.993 342,566,843 2.2351 18.53%
2021-01-29 0 20 2.860 2.840 2.860 157,335,880 1.432 1.422 1.432 1.206 1.627 111,386,213 1.4125 20.17%
2020-12-31 0 22 2.380 2.360 2.380 85,965,399 1.191 1.181 1.191 0.931 1.327 73,068,761 1.1765 24.61%
2020-11-30 0 21 1.910 1.890 1.930 25,297,340 0.956 0.946 0.966 0.846 1.036 26,656,939 0.9490 11.70%
2020-10-30 0 18 1.710 1.700 1.720 12,253,755 0.856 0.851 0.861 0.806 0.971 13,686,053 0.8953 4.91%
2020-09-30 0 22 1.630 1.630 1.640 15,639,180 0.816 0.816 0.821 0.701 0.861 20,022,670 0.7811 -1.21%
2020-08-31 0 21 1.650 1.650 1.660 59,854,560 0.826 0.826 0.831 0.766 1.041 64,922,353 0.9219 6.45%
2020-07-31 0 22 1.550 1.540 1.560 61,107,400 0.776 0.771 0.781 0.516 0.896 83,530,670 0.7316 50.49%
2020-06-30 0 21 1.030 1.030 1.040 7,982,400 0.516 0.516 0.521 0.491 0.676 14,235,413 0.5607 -15.57%
2020-05-29 0 20 1.220 1.220 1.250 5,081,120 0.611 0.611 0.626 0.591 0.726 7,842,862 0.6479 -6.15%
2020-04-29 0 19 1.300 1.300 1.330 6,738,880 0.651 0.651 0.666 0.626 0.756 9,936,422 0.6782 0.00%
2020-03-31 0 22 1.300 1.300 1.320 21,206,002 0.651 0.651 0.661 0.536 0.926 32,121,073 0.6602 -26.14%
2020-02-28 0 20 1.760 1.790 1.800 16,857,560 0.881 0.896 0.901 0.876 1.046 17,923,116 0.9405 -4.35%
2020-01-31 0 20 1.840 1.820 1.840 18,762,010 0.921 0.911 0.921 0.866 1.171 18,178,153 1.0321 -18.22%
2019-12-31 0 20 2.250 2.280 2.290 26,034,320 1.126 1.141 1.146 0.926 1.256 23,782,289 1.0947 13.07%
2019-11-29 0 21 1.990 1.990 2.000 28,398,113 0.996 0.996 1.001 0.951 1.261 24,992,179 1.1363 -20.08%
2019-10-31 0 21 2.490 2.490 2.500 98,415,400 1.246 1.246 1.251 0.776 1.422 86,938,731 1.1320 42.29%
2019-09-30 0 21 1.750 1.730 1.760 22,597,329 0.876 0.866 0.881 0.726 0.911 26,631,853 0.8485 10.06%
2019-08-30 0 22 1.590 1.550 1.580 42,075,207 0.796 0.776 0.791 0.646 0.966 54,089,549 0.7779 -14.97%
2019-07-31 0 22 1.870 1.870 1.900 55,778,210 0.936 0.936 0.951 0.916 1.121 54,896,321 1.0161 -13.82%
2019-06-28 0 19 2.170 2.150 2.180 115,501,269 1.086 1.076 1.091 0.801 1.241 110,490,387 1.0454 16.04%
2019-05-31 0 21 1.870 1.860 1.870 67,430,672 0.936 0.931 0.936 0.896 1.181 66,027,327 1.0213 -13.02%
2019-04-30 0 19 2.150 2.150 2.180 188,859,276 1.076 1.076 1.091 1.006 1.447 155,487,467 1.2146 0.94%
2019-03-29 0 21 2.130 2.140 2.150 189,525,678 1.066 1.071 1.076 0.961 1.692 143,733,800 1.3186 -30.84%
2019-02-28 0 17 3.080 3.060 3.080 144,094,964 1.542 1.532 1.542 1.482 1.772 89,170,699 1.6159 -0.96%
2019-01-31 0 22 3.110 3.100 3.110 449,783,189 1.557 1.552 1.557 0.776 1.827 336,428,040 1.3369 78.74%
2018-12-31 0 19 1.740 1.740 1.750 48,154,227 0.871 0.871 0.876 0.816 1.527 44,603,554 1.0796 -40.21%
2018-11-30 0 22 2.910 2.890 2.910 39,853,070 1.457 1.447 1.457 1.402 1.727 25,761,305 1.5470 -0.68%
2018-10-31 0 21 2.930 2.870 2.930 54,536,819 1.467 1.437 1.467 1.337 1.952 33,950,873 1.6063 -24.29%
2018-09-28 0 19 3.870 3.860 3.880 113,406,510 1.937 1.932 1.942 1.897 2.569 52,532,007 2.1588 -23.31%
2018-08-31 0 23 5.360 5.350 5.400 201,392,873 2.526 2.521 2.545 2.507 3.228 70,750,984 2.8465 -18.42%
2018-07-31 0 21 6.570 6.520 6.570 222,246,293 3.096 3.073 3.096 2.658 3.535 70,361,350 3.1586 4.62%
2018-06-29 0 20 6.280 6.240 6.280 216,666,520 2.960 2.941 2.960 2.781 3.503 68,028,723 3.1849 -3.98%
2018-05-31 0 21 6.820 6.750 6.820 230,753,090 3.082 3.051 3.082 2.441 3.119 81,283,753 2.8389 28.20%
2018-04-30 0 19 5.320 5.320 5.340 190,581,300 2.404 2.404 2.414 2.224 2.536 80,265,992 2.3744 -5.34%
2018-03-29 0 21 5.620 5.590 5.630 362,278,240 2.540 2.527 2.545 2.445 3.028 133,466,162 2.7144 -10.51%
2018-02-28 0 18 6.280 6.280 6.310 534,695,380 2.838 2.838 2.852 2.206 3.173 201,713,716 2.6508 -3.68%
2018-01-31 0 22 6.520 6.520 6.550 1,000,003,991 2.947 2.947 2.960 1.641 3.354 400,130,106 2.4992 78.63%
2017-12-29 0 19 3.650 3.650 3.660 79,951,360 1.650 1.650 1.654 1.482 1.763 48,976,459 1.6324 7.99%
2017-11-30 0 22 3.380 3.340 3.380 264,658,660 1.528 1.510 1.528 1.473 1.916 153,947,508 1.7191 -3.43%
2017-10-31 0 20 3.500 3.500 3.520 157,189,440 1.582 1.582 1.591 1.455 1.785 97,236,060 1.6166 10.06%
2017-09-29 0 21 3.180 3.140 3.180 656,246,720 1.437 1.419 1.437 1.270 2.067 385,641,997 1.7017 -15.02%
2017-08-31 0 22 3.780 3.780 3.790 546,282,161 1.691 1.691 1.696 0.850 1.696 406,518,962 1.3438 90.91%
2017-07-31 0 21 1.980 1.980 1.990 75,576,310 0.886 0.886 0.890 0.868 1.069 79,464,979 0.9511 -1.49%
2017-06-30 0 22 2.010 2.010 2.020 93,366,500 0.899 0.899 0.904 0.555 0.926 118,782,878 0.7860 37.67%
2017-05-31 0 20 1.460 1.470 1.480 23,063,100 0.653 0.658 0.662 0.653 0.729 33,595,814 0.6865 -7.26%
2017-04-28 0 17 1.720 1.710 1.720 41,263,820 0.704 0.700 0.704 0.680 0.938 52,860,613 0.7806 -24.56%
2017-03-31 0 23 2.280 2.260 2.290 64,777,741 0.934 0.926 0.938 0.815 1.032 69,783,103 0.9283 10.14%
2017-02-28 0 20 2.070 2.010 2.070 22,923,970 0.848 0.823 0.848 0.815 0.983 25,502,413 0.8989 2.99%
2017-01-27 0 19 2.010 1.980 2.010 17,115,800 0.823 0.811 0.823 0.807 0.962 19,436,922 0.8806 -8.22%
2016-12-30 0 20 2.190 2.170 2.180 40,587,185 0.897 0.889 0.893 0.860 1.061 41,771,068 0.9717 -14.45%
2016-11-30 0 22 2.560 2.540 2.560 150,497,190 1.048 1.040 1.048 0.663 1.077 164,669,308 0.9139 49.71%
2016-10-31 0 19 1.710 1.670 1.710 21,361,000 0.700 0.684 0.700 0.487 0.729 34,620,185 0.6170 44.92%
2016-09-30 0 21 1.180 1.180 1.200 6,332,520 0.483 0.483 0.491 0.422 0.501 13,464,597 0.4703 8.44%
2016-08-31 0 22 1.120 1.120 1.140 5,510,100 0.446 0.446 0.454 0.334 0.458 13,094,513 0.4208 25.84%
2016-07-29 0 20 0.890 0.860 0.900 1,039,160 0.354 0.342 0.358 0.326 0.414 3,021,037 0.3440 0.00%
2016-06-30 0 21 0.890 0.830 0.890 10,218,180 0.354 0.330 0.354 0.267 0.454 27,159,176 0.3762 20.27%
2016-05-31 0 21 0.740 0.740 0.790 927,160 0.294 0.294 0.314 0.275 0.310 3,181,891 0.2914 1.37%
2016-04-29 0 20 0.730 0.660 0.740 1,226,100 0.290 0.263 0.294 0.255 0.298 4,317,922 0.2840 0.00%
2016-03-31 0 21 0.730 0.670 0.730 681,480 0.290 0.267 0.290 0.247 0.298 2,598,796 0.2622 15.87%
2016-02-29 0 18 0.630 0.630 0.660 537,380 0.251 0.251 0.263 0.211 0.263 2,161,474 0.2486 5.00%
2016-01-29 0 20 0.600 0.550 0.640 1,075,520 0.239 0.219 0.255 0.231 0.271 4,187,228 0.2569 -11.76%
2015-12-31 0 22 0.680 0.640 0.680 1,044,280 0.271 0.255 0.271 0.243 0.282 3,890,654 0.2684 -5.56%
2015-11-30 0 21 0.720 0.690 0.720 2,537,020 0.286 0.275 0.286 0.247 0.310 9,073,165 0.2796 10.77%
2015-10-30 0 20 0.650 0.640 0.680 1,102,560 0.259 0.255 0.271 0.255 0.290 4,096,748 0.2691 -2.99%
2015-09-30 0 20 0.670 0.610 0.670 868,980 0.267 0.243 0.267 0.235 0.282 3,448,306 0.2520 6.35%
2015-08-31 0 21 0.630 0.630 0.690 5,075,760 0.251 0.251 0.275 0.243 0.350 17,407,408 0.2916 -29.21%
2015-07-31 0 22 0.890 0.850 0.890 10,991,600 0.354 0.338 0.354 0.239 0.466 32,361,794 0.3396 -23.61%
2015-06-30 0 22 1.210 1.160 1.190 69,649,420 0.464 0.444 0.456 0.437 0.617 137,979,186 0.5048 -10.37%
2015-05-29 0 19 1.350 1.340 1.350 46,115,962 0.517 0.513 0.517 0.425 0.670 81,872,819 0.5633 17.39%
2015-04-30 0 19 1.150 1.120 1.150 2,381,700 0.441 0.429 0.441 0.375 0.498 5,414,020 0.4399 15.00%
2015-03-31 0 22 1.000 0.910 1.000 28,000 0.383 0.349 0.383 0.314 0.383 78,313 0.3575 0.00%
2015-02-27 0 18 1.000 0.920 1.150 1,880 0.383 0.352 0.441 0.360 0.360 5,221 0.3601 6.38%
2015-01-30 0 21 0.940 0.910 1.080 265,240 0.360 0.349 0.414 0.349 0.429 689,152 0.3849 -6.93%
2014-12-31 0 21 1.010 1.010 1.100 161,420 0.387 0.387 0.421 0.372 0.421 391,564 0.4122 -7.34%
2014-11-28 0 20 1.090 1.090 1.150 1,317,100 0.418 0.418 0.441 0.349 0.479 3,033,313 0.4342 14.74%
2014-10-31 0 21 0.950 0.940 1.000 738,300 0.364 0.360 0.383 0.337 0.414 1,999,585 0.3692 -5.00%
2014-09-30 0 21 1.000 0.900 1.150 127,660 0.383 0.345 0.441 0.349 0.433 323,693 0.3944 -9.09%
2014-08-29 0 21 1.100 1.020 1.180 1,006,960 0.421 0.391 0.452 0.379 0.421 2,552,995 0.3944 4.76%
2014-07-31 0 22 1.050 1.050 1.100 771,620 0.402 0.402 0.421 0.349 0.460 1,795,972 0.4296 -10.26%
2014-06-30 0 20 1.170 1.140 1.220 572,860 0.448 0.437 0.467 0.400 0.460 1,344,078 0.4262 -3.20%
2014-05-30 0 20 1.250 1.070 1.360 587,240 0.463 0.396 0.504 0.411 0.496 1,258,046 0.4668 4.17%
2014-04-30 0 20 1.200 1.100 1.200 1,547,920 0.444 0.407 0.444 0.393 0.515 3,358,389 0.4609 -19.46%
2014-03-31 0 21 1.490 1.430 1.510 7,645,840 0.552 0.530 0.559 0.370 0.704 13,222,981 0.5782 44.66%
2014-02-28 0 19 1.030 1.000 1.110 216,060 0.382 0.370 0.411 0.330 0.400 572,330 0.3775 3.00%
2014-01-30 0 21 1.000 0.850 1.000 535,520 0.370 0.315 0.370 0.363 0.382 1,447,023 0.3701 3.09%
2013-12-31 0 20 0.970 0.830 1.100 111,700 0.359 0.307 0.407 0.359 0.363 307,762 0.3629 -1.02%
2013-11-29 0 21 0.980 0.980 1.080 61,000 0.363 0.363 0.400 0.363 0.370 167,380 0.3644 0.00%
2013-10-31 0 21 0.980 0.890 1.150 110,000 0.363 0.330 0.426 0.337 0.400 302,363 0.3638 -9.26%
2013-09-30 0 20 1.080 0.940 1.090 161,960 0.400 0.348 0.404 0.299 0.407 448,883 0.3608 13.22%
2013-08-30 0 21 0.980 0.820 0.990 5,820 0.353 0.296 0.357 0.343 0.353 16,641 0.3497 6.52%
2013-07-31 0 22 0.920 0.770 0.960 85,340 0.332 0.278 0.346 0.278 0.332 266,249 0.3205 -5.15%
2013-06-28 0 19 0.970 0.900 1.000 19,920 0.350 0.325 0.361 0.346 0.350 57,184 0.3483 0.00%
2013-05-31 0 21 1.000 0.890 1.070 85,860 0.350 0.311 0.374 0.343 0.350 245,892 0.3492 7.53%
2013-04-30 0 20 0.930 0.860 1.100 74,620 0.325 0.301 0.385 0.297 0.325 234,455 0.3183 -10.58%
2013-03-28 0 20 1.040 0.920 1.110 206,840 0.364 0.322 0.388 0.353 0.392 566,123 0.3654 2.97%
2013-02-28 0 17 1.010 1.000 1.160 140,040 0.353 0.350 0.406 0.350 0.371 383,134 0.3655 -4.72%
2013-01-31 0 22 1.060 0.930 1.060 125,140 0.371 0.325 0.371 0.353 0.367 348,823 0.3587 4.95%
2012-12-31 0 19 1.010 1.010 1.100 115,180 0.353 0.353 0.385 0.297 0.378 325,950 0.3534 0.00%
2012-11-30 0 22 1.010 1.010 1.140 385,320 0.353 0.353 0.399 0.353 0.406 1,075,062 0.3584 -3.81%
2012-10-31 0 20 1.050 1.000 1.150 250,440 0.367 0.350 0.402 0.325 0.367 714,802 0.3504 1.94%
2012-09-28 0 20 1.030 1.020 1.120 261,860 0.360 0.357 0.392 0.336 0.360 744,753 0.3516 1.00%
2012-08-31 0 23 1.040 1.000 1.040 402,780 0.357 0.343 0.357 0.292 0.377 1,131,340 0.3560 -7.96%
2012-07-31 0 21 1.130 1.050 1.280 990,460 0.388 0.360 0.439 0.343 0.401 2,665,064 0.3716 -1.74%
2012-06-29 0 21 1.150 1.150 1.180 1,106,360 0.394 0.394 0.405 0.388 0.473 2,584,501 0.4281 -9.77%
2012-05-31 0 22 1.350 1.350 1.440 106,020 0.437 0.437 0.466 0.434 0.453 240,912 0.4401 -8.78%
2012-04-30 0 18 1.480 1.400 1.580 489,640 0.479 0.453 0.512 0.431 0.518 1,019,243 0.4804 0.00%
2012-03-30 0 22 1.480 1.400 1.500 8,272,300 0.479 0.453 0.486 0.453 0.567 15,949,606 0.5187 -3.27%
2012-02-29 0 21 1.530 1.520 1.530 3,611,780 0.495 0.492 0.495 0.444 0.534 7,035,864 0.5133 -1.29%
2012-01-31 0 11 1.550 1.520 1.580 9,169,700 0.502 0.492 0.512 0.482 0.525 17,988,092 0.5098

Webb-site Database - Powered By Linux Group

Back to top