ContiOcean Environment Tech Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02613  2025-01-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 32.00 28.50 32.76 - - 0 0 - 32.00 28.50 32.76 - - 0 - 0.00%
2025-12-23 0 32.00 28.52 32.78 32.00 32.00 200 6,400 32.000 32.00 28.52 32.78 32.00 32.00 200 32.000 -0.93%
2025-12-22 0 32.30 28.32 32.30 - - 0 0 - 32.30 28.32 32.30 - - 0 - -0.12%
2025-12-19 0 32.34 28.50 32.34 30.48 32.40 144,600 4,547,014 31.445 32.34 28.50 32.34 30.48 32.40 144,600 31.445 -0.19%
2025-12-18 0 32.40 32.40 32.42 31.78 32.50 389,700 12,501,862 32.081 32.40 32.40 32.42 31.78 32.50 389,700 32.081 -0.25%
2025-12-17 0 32.48 32.00 32.48 31.50 32.58 309,500 9,908,586 32.015 32.48 32.00 32.48 31.50 32.58 309,500 32.015 -0.31%
2025-12-16 0 32.58 31.94 32.70 30.58 32.88 172,700 5,455,216 31.588 32.58 31.94 32.70 30.58 32.88 172,700 31.588 6.54%
2025-12-15 0 30.58 30.00 35.88 - - 0 0 - 30.58 30.00 35.88 - - 0 - 0.00%
2025-12-12 0 30.58 30.46 30.58 30.42 33.52 4,100 127,438 31.082 30.58 30.46 30.58 30.42 33.52 4,100 31.082 -8.77%
2025-12-11 0 33.52 33.52 34.10 33.52 33.98 2,900 97,984 33.788 33.52 33.52 34.10 33.52 33.98 2,900 33.788 -1.47%
2025-12-10 0 34.02 34.40 34.46 34.00 37.04 9,900 350,186 35.372 34.02 34.40 34.46 34.00 37.04 9,900 35.372 -8.10%
2025-12-09 0 37.02 37.02 - 31.90 38.04 51,900 1,835,858 35.373 37.02 37.02 - 31.90 38.04 51,900 35.373 17.52%
2025-12-08 0 31.50 31.00 31.80 29.16 31.54 15,200 470,298 30.941 31.50 31.00 31.80 29.16 31.54 15,200 30.941 8.47%
2025-12-05 0 29.04 29.04 29.16 28.78 29.02 19,000 547,420 28.812 29.04 29.04 29.16 28.78 29.02 19,000 28.812 0.90%
2025-12-04 0 28.78 28.46 28.80 28.22 28.78 4,200 120,262 28.634 28.78 28.46 28.80 28.22 28.78 4,200 28.634 2.06%
2025-12-03 0 28.20 28.20 28.52 27.86 28.58 197,800 5,595,970 28.291 28.20 28.20 28.52 27.86 28.58 197,800 28.291 1.44%
2025-12-02 0 27.80 27.60 28.58 27.80 27.80 5,000 139,000 27.800 27.80 27.60 28.58 27.80 27.80 5,000 27.800 0.00%
2025-12-01 0 27.80 27.82 28.50 27.60 27.80 1,100 30,560 27.782 27.80 27.82 28.50 27.60 27.80 1,100 27.782 0.72%
2025-11-28 0 27.60 27.60 28.50 27.60 27.62 6,200 171,198 27.613 27.60 27.60 28.50 27.60 27.62 6,200 27.613 -1.43%
2025-11-27 0 28.00 27.14 28.50 28.00 28.00 2,000 56,000 28.000 28.00 27.14 28.50 28.00 28.00 2,000 28.000 1.45%
2025-11-26 0 27.60 27.14 27.60 27.60 27.60 4,000 110,400 27.600 27.60 27.14 27.60 27.60 27.60 4,000 27.600 -1.43%
2025-11-25 0 28.00 27.20 28.00 27.60 28.00 5,400 149,934 27.766 28.00 27.20 28.00 27.60 28.00 5,400 27.766 1.45%
2025-11-24 0 27.60 27.30 27.90 27.50 27.60 10,000 275,460 27.546 27.60 27.30 27.90 27.50 27.60 10,000 27.546 1.77%
2025-11-21 0 27.12 27.12 27.66 - - 0 0 - 27.12 27.12 27.66 - - 0 - 0.00%
2025-11-20 0 27.12 27.12 27.50 27.12 27.98 3,500 95,498 27.285 27.12 27.12 27.50 27.12 27.98 3,500 27.285 0.00%
2025-11-19 0 27.12 27.00 27.62 27.12 27.14 12,700 344,426 27.120 27.12 27.00 27.62 27.12 27.14 12,700 27.120 0.00%
2025-11-18 0 27.12 27.12 27.62 27.12 27.12 1,500 40,680 27.120 27.12 27.12 27.62 27.12 27.12 1,500 27.120 -1.95%
2025-11-17 0 27.66 27.66 28.00 27.66 27.66 5,000 138,300 27.660 27.66 27.66 28.00 27.66 27.66 5,000 27.660 0.00%
2025-11-14 0 27.66 27.12 28.00 27.12 27.66 400 10,956 27.390 27.66 27.12 28.00 27.12 27.66 400 27.390 1.92%
2025-11-13 0 27.14 27.12 27.66 - - 0 0 - 27.14 27.12 27.66 - - 0 - 0.00%
2025-11-12 0 27.14 27.14 27.66 27.12 27.14 400 10,852 27.130 27.14 27.14 27.66 27.12 27.14 400 27.130 -2.02%
2025-11-11 0 27.70 27.20 27.98 27.12 27.70 2,000 54,824 27.412 27.70 27.20 27.98 27.12 27.70 2,000 27.412 2.14%
2025-11-10 0 27.12 27.12 28.00 - - 0 0 - 27.12 27.12 28.00 - - 0 - 0.00%
2025-11-07 0 27.12 27.12 28.00 27.08 27.12 1,200 32,540 27.117 27.12 27.12 28.00 27.08 27.12 1,200 27.117 -4.17%
2025-11-06 0 28.30 27.06 28.30 - - 0 0 - 28.30 27.06 28.30 - - 0 - -0.21%
2025-11-05 0 28.36 27.04 28.36 - - 0 0 - 28.36 27.04 28.36 - - 0 - -0.42%
2025-11-04 0 28.48 27.06 28.48 27.12 28.48 4,100 113,362 27.649 28.48 27.06 28.48 27.12 28.48 4,100 27.649 -0.35%
2025-11-03 0 28.58 27.52 28.56 27.00 28.66 5,600 158,708 28.341 28.58 27.52 28.56 27.00 28.66 5,600 28.341 6.01%
2025-10-31 0 26.96 23.00 27.00 - - 0 0 - 26.96 23.00 27.00 - - 0 - 0.00%
2025-10-30 0 26.96 23.02 26.96 26.96 26.98 600 16,182 26.970 26.96 23.02 26.96 26.96 26.98 600 26.970 -0.15%
2025-10-28 0 27.00 23.04 27.00 27.00 27.00 200 5,400 27.000 27.00 23.04 27.00 27.00 27.00 200 27.000 0.00%
2025-10-27 0 27.00 23.02 27.12 - - 0 0 - 27.00 23.02 27.12 - - 0 - 0.00%
2025-10-24 0 27.00 20.70 27.30 27.00 27.10 1,000 27,010 27.010 27.00 20.70 27.30 27.00 27.10 1,000 27.010 0.00%
2025-10-23 0 27.00 27.00 27.50 27.00 27.04 1,100 29,732 27.029 27.00 27.00 27.50 27.00 27.04 1,100 27.029 -0.15%
2025-10-22 0 27.04 27.04 27.50 27.00 27.80 1,600 43,700 27.313 27.04 27.04 27.50 27.00 27.80 1,600 27.313 -0.66%
2025-10-21 0 27.22 27.22 27.52 27.20 27.20 100 2,720 27.200 27.22 27.22 27.52 27.20 27.20 100 27.200 -2.72%
2025-10-20 0 27.98 27.20 28.00 27.98 27.98 1,000 27,980 27.980 27.98 27.20 28.00 27.98 27.98 1,000 27.980 2.87%
2025-10-17 0 27.20 27.20 27.80 27.20 27.22 600 16,322 27.203 27.20 27.20 27.80 27.20 27.22 600 27.203 -2.16%
2025-10-16 0 27.80 27.06 28.40 27.80 27.80 100 2,780 27.800 27.80 27.06 28.40 27.80 27.80 100 27.800 0.00%
2025-10-15 0 27.80 27.50 28.46 27.00 28.80 10,200 279,662 27.418 27.80 27.50 28.46 27.00 28.80 10,200 27.418 0.65%
2025-10-14 0 27.62 27.50 28.74 27.62 27.64 17,700 488,876 27.620 27.62 27.50 28.74 27.62 27.64 17,700 27.620 0.07%
2025-10-13 0 27.60 27.50 28.74 27.50 27.60 200 5,510 27.550 27.60 27.50 28.74 27.50 27.60 200 27.550 0.36%
2025-10-10 0 27.50 27.50 28.76 27.50 27.80 1,200 33,094 27.578 27.50 27.50 28.76 27.50 27.80 1,200 27.578 -1.08%
2025-10-09 0 27.80 27.02 28.76 27.42 27.80 2,900 80,582 27.787 27.80 27.02 28.76 27.42 27.80 2,900 27.787 2.89%
2025-10-08 0 27.02 27.02 27.42 27.02 27.02 100 2,702 27.020 27.02 27.02 27.42 27.02 27.02 100 27.020 -1.53%
2025-10-06 0 27.44 27.02 28.00 - - 0 0 - 27.44 27.02 28.00 - - 0 - 0.00%
2025-10-03 0 27.44 27.02 27.50 27.44 27.44 100 2,744 27.440 27.44 27.02 27.50 27.44 27.44 100 27.440 -0.22%
2025-10-02 0 27.50 27.38 27.50 27.50 27.50 300 8,250 27.500 27.50 27.38 27.50 27.50 27.50 300 27.500 0.00%
2025-09-30 0 27.50 27.50 28.00 27.34 28.00 2,400 66,358 27.649 27.50 27.50 28.00 27.34 28.00 2,400 27.649 -1.08%
2025-09-29 0 27.80 27.80 28.00 27.78 27.78 800 22,224 27.780 27.80 27.80 28.00 27.78 27.78 800 27.780 0.07%
2025-09-26 0 27.78 27.50 27.78 - - 0 0 - 27.78 27.50 27.78 - - 0 - 0.00%
2025-09-25 0 27.78 27.74 27.80 27.74 27.78 1,500 41,666 27.777 27.78 27.74 27.80 27.74 27.78 1,500 27.777 0.00%
2025-09-24 0 27.78 27.22 27.78 27.00 27.80 4,700 130,058 27.672 27.78 27.22 27.78 27.00 27.80 4,700 27.672 -0.07%
2025-09-23 0 27.80 27.50 27.80 - - 0 0 - 27.80 27.50 27.80 - - 0 - -0.22%
2025-09-22 0 27.86 27.00 27.86 - - 0 0 - 27.86 27.00 27.86 - - 0 - -0.14%
2025-09-19 0 27.90 27.90 28.50 - - 0 0 - 27.90 27.90 28.50 - - 0 - 1.38%
2025-09-18 0 27.52 27.50 28.24 27.52 27.52 400 11,008 27.520 27.52 27.50 28.24 27.52 27.52 400 27.520 0.00%
2025-09-17 0 27.52 27.52 28.32 27.52 28.38 5,800 159,814 27.554 27.52 27.52 28.32 27.52 28.38 5,800 27.554 -4.38%
2025-09-16 0 28.78 27.52 28.80 27.52 28.78 500 13,982 27.964 28.78 27.52 28.80 27.52 28.78 500 27.964 2.79%
2025-09-15 0 28.00 28.00 28.48 27.52 28.00 2,200 60,640 27.564 28.00 28.00 28.48 27.52 28.00 2,200 27.564 0.00%
2025-09-12 0 28.00 27.72 28.46 28.00 28.00 1,100 30,800 28.000 28.00 27.72 28.46 28.00 28.00 1,100 28.000 0.36%
2025-09-11 0 27.90 27.90 28.50 27.70 27.90 7,000 194,872 27.839 27.90 27.90 28.50 27.70 27.90 7,000 27.839 1.23%
2025-09-10 0 27.56 27.56 28.48 27.52 28.02 2,000 55,330 27.665 27.56 27.56 28.48 27.52 28.02 2,000 27.665 -3.30%
2025-09-09 0 28.50 28.00 28.50 28.50 28.50 300 8,550 28.500 28.50 28.00 28.50 28.50 28.50 300 28.500 -0.97%
2025-09-08 0 28.78 27.52 28.78 - - 0 0 - 28.78 27.52 28.78 - - 0 - 0.00%
2025-09-05 0 28.78 27.50 28.78 28.74 28.84 3,100 89,202 28.775 28.78 27.50 28.78 28.74 28.84 3,100 28.775 0.21%
2025-09-04 0 28.72 27.50 28.72 28.72 28.72 1,200 34,464 28.720 28.72 27.50 28.72 28.72 28.72 1,200 28.720 -0.21%
2025-09-03 0 28.78 27.54 28.78 27.56 28.78 900 25,170 27.967 28.78 27.54 28.78 27.56 28.78 900 27.967 4.58%
2025-09-02 0 27.52 27.52 28.86 27.30 29.06 1,100 30,800 28.000 27.52 27.52 28.86 27.30 29.06 1,100 28.000 -2.41%
2025-09-01 0 28.20 27.50 28.20 27.00 28.20 5,200 141,788 27.267 28.20 27.50 28.20 27.00 28.20 5,200 27.267 5.07%
2025-08-29 0 26.84 26.84 28.68 26.82 26.82 1,900 50,958 26.820 26.84 26.84 28.68 26.82 26.82 1,900 26.820 0.07%
2025-08-28 0 26.82 26.82 27.96 - - 0 0 - 26.82 26.82 27.96 - - 0 - 0.00%
2025-08-27 0 26.82 26.82 27.50 26.80 27.60 13,900 375,950 27.047 26.82 26.82 27.50 26.80 27.60 13,900 27.047 -1.83%
2025-08-26 0 27.32 27.20 28.24 27.20 28.20 11,100 303,860 27.375 27.32 27.20 28.24 27.20 28.20 11,100 27.375 0.52%
2025-08-25 0 27.18 - 27.30 27.18 27.54 10,100 276,402 27.367 27.18 - 27.30 27.18 27.54 10,100 27.367 -1.45%
2025-08-22 0 27.58 27.50 27.58 27.00 29.06 42,900 1,194,108 27.835 27.58 27.50 27.58 27.00 29.06 42,900 27.835 -3.43%
2025-08-21 0 28.56 28.40 28.90 28.56 29.10 1,800 51,712 28.729 28.56 28.40 28.90 28.56 29.10 1,800 28.729 -1.52%
2025-08-20 0 29.00 28.54 29.00 28.22 29.18 3,900 112,822 28.929 29.00 28.54 29.00 28.22 29.18 3,900 28.929 0.69%
2025-08-19 0 28.80 28.80 28.98 28.80 28.80 3,100 89,280 28.800 28.80 28.80 28.98 28.80 28.80 3,100 28.800 0.00%
2025-08-18 0 28.80 28.20 28.80 28.80 28.80 2,000 57,600 28.800 28.80 28.20 28.80 28.80 28.80 2,000 28.800 0.00%
2025-08-15 0 28.80 28.80 28.82 28.02 28.82 4,800 137,360 28.617 28.80 28.80 28.82 28.02 28.82 4,800 28.617 1.55%
2025-08-14 0 28.36 28.16 28.90 28.32 28.84 1,800 51,298 28.499 28.36 28.16 28.90 28.32 28.84 1,800 28.499 -1.66%
2025-08-13 0 28.84 28.22 28.84 - - 0 0 - 28.84 28.22 28.84 - - 0 - -0.14%
2025-08-12 0 28.88 28.20 29.50 28.14 28.90 8,100 233,966 28.885 28.88 28.20 29.50 28.14 28.90 8,100 28.885 0.21%
2025-08-11 0 28.82 28.04 28.82 28.00 28.82 6,600 186,480 28.255 28.82 28.04 28.82 28.00 28.82 6,600 28.255 -0.14%
2025-08-08 0 28.86 28.12 28.86 28.10 28.96 5,900 167,080 28.319 28.86 28.12 28.86 28.10 28.96 5,900 28.319 -0.14%
2025-08-07 0 28.90 28.10 28.90 - - 0 0 - 28.90 28.10 28.90 - - 0 - -0.28%
2025-08-06 0 28.98 28.04 29.00 28.98 29.50 5,200 151,278 29.092 28.98 28.04 29.00 28.98 29.50 5,200 29.092 -1.76%
2025-08-05 0 29.50 28.12 29.50 - - 0 0 - 29.50 28.12 29.50 - - 0 - 0.00%
2025-08-04 0 29.50 28.00 29.50 - - 0 0 - 29.50 28.00 29.50 - - 0 - 0.00%
2025-08-01 0 29.50 28.85 29.50 28.00 29.80 28,100 813,345 28.945 29.50 28.85 29.50 28.00 29.80 28,100 28.945 5.36%
2025-07-31 0 28.00 27.30 28.80 27.95 28.00 4,700 131,580 27.996 28.00 27.30 28.80 27.95 28.00 4,700 27.996 -2.78%
2025-07-30 0 28.80 28.00 28.75 27.60 29.25 3,000 83,895 27.965 28.80 28.00 28.75 27.60 29.25 3,000 27.965 2.86%
2025-07-29 0 28.00 27.60 28.00 28.00 28.00 2,100 58,800 28.000 28.00 27.60 28.00 28.00 28.00 2,100 28.000 0.00%
2025-07-28 0 28.00 28.00 28.45 28.00 28.00 500 13,980 27.960 28.00 28.00 28.45 28.00 28.00 500 27.960 0.36%
2025-07-25 0 27.90 27.65 28.35 27.50 28.00 9,800 272,450 27.801 27.90 27.65 28.35 27.50 28.00 9,800 27.801 1.45%
2025-07-24 0 27.50 26.90 28.30 25.60 29.50 23,000 646,595 28.113 27.50 26.90 28.30 25.60 29.50 23,000 28.113 8.70%
2025-07-23 0 25.30 25.30 25.65 25.30 25.30 1,700 43,010 25.300 25.30 25.30 25.65 25.30 25.30 1,700 25.300 -0.59%
2025-07-22 0 25.45 25.00 25.45 25.00 25.45 1,500 37,715 25.143 25.45 25.00 25.45 25.00 25.45 1,500 25.143 1.80%
2025-07-21 0 25.00 25.00 25.40 25.00 25.40 4,500 113,160 25.147 25.00 25.00 25.40 25.00 25.40 4,500 25.147 -0.40%
2025-07-18 0 25.10 24.20 25.10 24.60 25.35 5,100 126,360 24.776 25.10 24.20 25.10 24.60 25.35 5,100 24.776 2.45%
2025-07-17 0 24.50 24.00 24.50 24.00 24.70 5,400 131,630 24.376 24.50 24.00 24.50 24.00 24.70 5,400 24.376 -0.81%
2025-07-16 0 24.70 24.65 24.70 24.35 24.75 18,100 445,370 24.606 24.70 24.65 24.70 24.35 24.75 18,100 24.606 0.00%
2025-07-15 0 24.70 23.50 24.80 24.20 24.70 300 7,355 24.517 24.70 23.50 24.80 24.20 24.70 300 24.517 -1.59%
2025-07-14 0 25.10 23.85 25.10 23.00 25.40 5,800 137,130 23.643 25.10 23.85 25.10 23.00 25.40 5,800 23.643 5.68%
2025-07-11 0 23.75 23.55 23.75 23.40 23.75 14,300 336,475 23.530 23.75 23.55 23.75 23.40 23.75 14,300 23.530 1.06%
2025-07-10 0 23.50 23.50 23.95 22.95 24.00 12,400 292,185 23.563 23.50 23.50 23.95 22.95 24.00 12,400 23.563 -1.05%
2025-07-09 0 23.75 23.75 24.55 23.75 24.00 1,300 30,930 23.792 23.75 23.75 24.55 23.75 24.00 1,300 23.792 -1.45%
2025-07-08 0 24.10 24.10 24.35 24.00 24.00 4,100 98,400 24.000 24.10 24.10 24.35 24.00 24.00 4,100 24.000 0.42%
2025-07-07 0 24.00 24.00 24.35 23.70 24.00 7,400 177,475 23.983 24.00 24.00 24.35 23.70 24.00 7,400 23.983 -2.04%
2025-07-04 0 24.50 24.25 24.50 24.00 24.50 2,200 53,200 24.182 24.50 24.25 24.50 24.00 24.50 2,200 24.182 2.08%
2025-07-03 0 24.00 24.00 24.45 24.00 24.55 5,900 144,380 24.471 24.00 24.00 24.45 24.00 24.55 5,900 24.471 -2.04%
2025-07-02 0 24.50 24.50 24.90 24.50 24.90 14,200 351,510 24.754 24.50 24.50 24.90 24.50 24.90 14,200 24.754 -1.41%
2025-06-30 0 24.85 24.15 24.85 24.65 25.00 3,000 74,660 24.887 24.85 24.15 24.85 24.65 25.00 3,000 24.887 -0.20%
2025-06-27 0 24.90 24.25 24.90 23.75 25.00 4,000 98,130 24.533 24.90 24.25 24.90 23.75 25.00 4,000 24.533 1.63%
2025-06-26 0 24.50 24.20 25.00 24.50 24.60 4,000 98,145 24.536 24.50 24.20 25.00 24.50 24.60 4,000 24.536 -2.00%
2025-06-25 0 25.00 24.30 25.00 24.80 25.00 7,900 197,010 24.938 25.00 24.30 25.00 24.80 25.00 7,900 24.938 0.60%
2025-06-24 0 24.85 24.25 24.85 24.60 24.95 1,700 42,145 24.791 24.85 24.25 24.85 24.60 24.95 1,700 24.791 1.84%
2025-06-23 0 24.40 24.40 24.50 24.40 24.95 1,000 24,630 24.630 24.40 24.40 24.50 24.40 24.95 1,000 24.630 -1.01%
2025-06-20 0 24.65 24.50 25.35 24.65 25.70 2,300 58,085 25.254 24.65 24.50 25.35 24.65 25.70 2,300 25.254 -1.20%
2025-06-19 0 24.95 24.45 25.40 24.50 25.50 12,300 306,170 24.892 24.95 24.45 25.40 24.50 25.50 12,300 24.892 1.22%
2025-06-18 0 24.65 24.65 25.70 24.50 25.40 3,600 89,280 24.800 24.65 24.65 25.70 24.50 25.40 3,600 24.800 0.61%
2025-06-17 0 24.50 24.50 25.00 24.20 26.95 63,900 1,629,880 25.507 24.50 24.50 25.00 24.20 26.95 63,900 25.507 -5.59%
2025-06-16 0 25.95 25.15 26.00 25.95 26.00 3,100 80,475 25.960 25.95 25.15 26.00 25.95 26.00 3,100 25.960 -0.19%
2025-06-13 0 26.00 25.15 26.00 25.00 26.00 10,900 278,790 25.577 26.00 25.15 26.00 25.00 26.00 10,900 25.577 -2.26%
2025-06-12 0 26.60 25.30 26.60 - - 0 0 - 26.60 25.30 26.60 - - 0 - -0.19%
2025-06-11 0 26.65 25.05 26.70 26.25 26.65 3,400 90,210 26.532 26.65 25.05 26.70 26.25 26.65 3,400 26.532 0.00%
2025-06-10 0 26.65 25.90 26.65 25.55 26.70 4,600 120,305 26.153 26.65 25.90 26.65 25.55 26.70 4,600 26.153 2.11%
2025-06-09 0 26.10 25.80 26.00 26.00 26.55 5,600 146,370 26.138 26.10 25.80 26.00 26.00 26.55 5,600 26.138 1.65%
2025-06-06 0 27.30 27.30 27.70 27.20 28.25 22,900 625,200 27.301 25.68 25.68 26.05 25.58 26.57 24,347 25.678 -2.33%
2025-06-05 0 27.95 27.50 27.95 27.50 28.30 3,500 96,915 27.690 26.29 25.87 26.29 25.87 26.62 3,721 26.044 0.00%
2025-06-04 0 27.95 27.20 27.95 27.00 28.00 6,000 165,490 27.582 26.29 25.58 26.29 25.39 26.34 6,379 25.942 2.95%
2025-06-03 0 27.15 26.50 27.20 26.40 27.30 2,000 53,290 26.645 25.54 24.92 25.58 24.83 25.68 2,126 25.061 0.56%
2025-06-02 0 27.00 26.80 27.40 26.15 27.00 4,700 125,605 26.724 25.39 25.21 25.77 24.60 25.39 4,997 25.136 1.69%
2025-05-30 0 26.55 26.15 26.60 26.50 26.60 400 10,615 26.538 24.97 24.60 25.02 24.92 25.02 425 24.960 1.34%
2025-05-29 0 26.20 26.20 26.55 26.05 26.55 3,200 84,465 26.395 24.64 24.64 24.97 24.50 24.97 3,402 24.826 -1.50%
2025-05-28 0 26.60 26.05 26.70 26.00 26.60 3,200 84,915 26.536 25.02 24.50 25.11 24.45 25.02 3,402 24.958 0.57%
2025-05-27 0 26.45 26.05 26.45 26.75 26.75 100 2,675 26.750 24.88 24.50 24.88 25.16 25.16 106 25.160 0.57%
2025-05-26 0 26.30 27.00 27.50 26.10 27.00 5,800 154,215 26.589 24.74 25.39 25.87 24.55 25.39 6,167 25.008 -2.05%
2025-05-23 0 26.85 26.60 27.10 26.60 27.25 4,500 121,010 26.891 25.25 25.02 25.49 25.02 25.63 4,784 25.292 -1.29%
2025-05-22 0 27.20 27.05 27.30 27.20 27.20 500 13,600 27.200 25.58 25.44 25.68 25.58 25.58 532 25.583 -0.55%
2025-05-21 0 27.35 27.35 27.40 27.00 27.70 33,400 909,420 27.228 25.72 25.72 25.77 25.39 26.05 35,511 25.609 1.11%
2025-05-20 0 27.05 27.05 27.75 27.00 27.80 5,300 144,550 27.274 25.44 25.44 26.10 25.39 26.15 5,635 25.652 -1.64%
2025-05-19 0 27.50 27.50 27.80 27.00 27.85 10,600 291,210 27.473 25.87 25.87 26.15 25.39 26.19 11,270 25.839 -1.26%
2025-05-16 0 27.85 27.75 28.00 27.75 28.40 16,500 460,995 27.939 26.19 26.10 26.34 26.10 26.71 17,543 26.278 -0.36%
2025-05-15 0 27.95 27.75 28.40 27.70 27.95 26,400 733,150 27.771 26.29 26.10 26.71 26.05 26.29 28,069 26.120 -0.18%
2025-05-14 0 28.00 27.90 28.30 27.90 28.10 2,100 58,720 27.962 26.34 26.24 26.62 26.24 26.43 2,233 26.300 0.36%
2025-05-13 0 27.90 27.75 27.95 27.90 28.55 1,800 50,600 28.111 26.24 26.10 26.29 26.24 26.85 1,914 26.440 -2.28%
2025-05-12 0 28.55 28.25 28.60 27.85 28.55 3,700 103,855 28.069 26.85 26.57 26.90 26.19 26.85 3,934 26.400 2.51%
2025-05-09 0 27.85 27.80 27.85 27.65 28.00 5,400 150,120 27.800 26.19 26.15 26.19 26.01 26.34 5,741 26.147 0.36%
2025-05-08 0 27.75 27.75 28.15 27.75 28.00 14,100 391,865 27.792 26.10 26.10 26.48 26.10 26.34 14,991 26.140 0.00%
2025-05-07 0 27.75 27.75 28.05 27.70 28.40 10,000 279,595 27.960 26.10 26.10 26.38 26.05 26.71 10,632 26.297 0.00%
2025-05-06 0 27.75 27.70 28.05 27.65 28.05 10,800 299,750 27.755 26.10 26.05 26.38 26.01 26.38 11,483 26.105 0.00%
2025-05-02 0 27.75 27.70 28.20 27.65 28.20 9,200 255,490 27.771 26.10 26.05 26.52 26.01 26.52 9,782 26.120 -0.72%
2025-04-30 0 27.95 27.75 28.00 27.55 28.00 17,200 476,890 27.726 26.29 26.10 26.34 25.91 26.34 18,287 26.078 0.36%
2025-04-29 0 27.85 27.85 28.15 27.55 28.30 2,300 63,875 27.772 26.19 26.19 26.48 25.91 26.62 2,445 26.121 0.18%
2025-04-28 0 27.80 27.80 28.45 27.80 28.50 14,000 395,375 28.241 26.15 26.15 26.76 26.15 26.81 14,885 26.562 -1.59%
2025-04-25 0 28.25 28.25 28.60 27.95 28.80 1,900 53,790 28.311 26.57 26.57 26.90 26.29 27.09 2,020 26.627 0.71%
2025-04-24 0 28.05 28.00 28.70 28.05 28.50 3,600 102,260 28.406 26.38 26.34 26.99 26.38 26.81 3,828 26.717 -1.06%
2025-04-23 0 28.35 28.35 28.90 27.90 29.00 15,200 436,965 28.748 26.66 26.66 27.18 26.24 27.28 16,161 27.039 -2.07%
2025-04-22 0 28.95 28.05 28.95 28.50 29.30 500 14,385 28.770 27.23 26.38 27.23 26.81 27.56 532 27.060 -1.53%
2025-04-17 0 29.40 28.00 29.40 27.65 29.50 15,100 430,565 28.514 27.65 26.34 27.65 26.01 27.75 16,054 26.819 2.08%
2025-04-16 0 28.80 28.05 29.20 27.85 29.00 700 19,910 28.443 27.09 26.38 27.46 26.19 27.28 744 26.752 -1.37%
2025-04-15 0 29.20 28.85 29.20 28.85 29.20 2,500 72,470 28.988 27.46 27.13 27.46 27.13 27.46 2,658 27.265 0.52%
2025-04-14 0 29.05 28.70 29.30 28.20 29.30 1,100 31,825 28.932 27.32 26.99 27.56 26.52 27.56 1,170 27.212 3.01%
2025-04-11 0 28.20 28.15 29.30 28.15 28.80 300 8,575 28.583 26.52 26.48 27.56 26.48 27.09 319 26.884 -1.57%
2025-04-10 0 28.65 28.00 28.85 28.20 28.70 1,200 34,200 28.500 26.95 26.34 27.13 26.52 26.99 1,276 26.806 -1.21%
2025-04-09 0 29.00 28.20 29.50 27.55 29.00 15,800 453,235 28.686 27.28 26.52 27.75 25.91 27.28 16,799 26.980 3.39%
2025-04-08 0 28.05 27.80 28.05 27.80 28.05 1,700 47,660 28.035 26.38 26.15 26.38 26.15 26.38 1,807 26.369 0.18%
2025-04-07 0 28.00 28.00 28.85 27.30 29.00 53,200 1,487,020 27.952 26.34 26.34 27.13 25.68 27.28 56,563 26.290 -3.45%
2025-04-03 0 29.00 28.80 29.00 28.90 29.00 2,000 57,890 28.945 27.28 27.09 27.28 27.18 27.28 2,126 27.224 0.00%
2025-04-02 0 29.00 28.50 29.05 28.20 29.85 7,600 218,705 28.777 27.28 26.81 27.32 26.52 28.08 8,080 27.066 -2.52%
2025-04-01 0 29.75 29.60 29.90 28.00 29.75 5,100 149,100 29.235 27.98 27.84 28.12 26.34 27.98 5,422 27.497 1.19%
2025-03-31 0 29.40 29.30 29.40 27.05 29.00 54,400 1,504,720 27.660 27.65 27.56 27.65 25.44 27.28 57,839 26.016 -5.16%
2025-03-28 0 31.00 29.90 31.00 30.00 31.20 32,200 994,390 30.882 29.16 28.12 29.16 28.22 29.35 34,235 29.046 2.65%
2025-03-27 0 30.20 29.60 30.20 29.30 30.70 16,100 485,055 30.128 28.40 27.84 28.40 27.56 28.87 17,118 28.337 3.07%
2025-03-26 0 29.30 29.20 29.60 29.30 29.30 1,100 32,230 29.300 27.56 27.46 27.84 27.56 27.56 1,170 27.558 0.00%
2025-03-25 0 29.30 29.05 30.25 29.30 30.50 21,600 638,605 29.565 27.56 27.32 28.45 27.56 28.69 22,965 27.807 2.09%
2025-03-24 0 28.70 28.65 29.45 28.15 28.65 1,400 39,980 28.557 26.99 26.95 27.70 26.48 26.95 1,488 26.859 -0.17%
2025-03-21 0 28.75 28.20 29.45 28.50 28.75 6,400 182,880 28.575 27.04 26.52 27.70 26.81 27.04 6,805 26.876 -0.17%
2025-03-20 0 28.80 28.80 28.85 28.70 28.90 3,500 100,835 28.810 27.09 27.09 27.13 26.99 27.18 3,721 27.097 0.35%
2025-03-19 0 28.70 28.70 29.05 28.55 29.50 4,700 135,745 28.882 26.99 26.99 27.32 26.85 27.75 4,997 27.165 -1.20%
2025-03-18 0 29.05 29.00 29.45 29.00 29.50 1,800 52,410 29.117 27.32 27.28 27.70 27.28 27.75 1,914 27.386 0.87%
2025-03-17 0 28.80 28.70 29.05 28.40 30.05 21,900 627,740 28.664 27.09 26.99 27.32 26.71 28.26 23,284 26.960 -2.21%
2025-03-14 0 29.45 29.45 30.00 27.60 29.45 20,000 575,020 28.751 27.70 27.70 28.22 25.96 27.70 21,264 27.042 0.86%
2025-03-13 0 29.20 29.20 30.80 29.05 30.00 4,800 140,565 29.284 27.46 27.46 28.97 27.32 28.22 5,103 27.543 -0.85%
2025-03-12 0 29.45 29.40 30.00 29.05 30.00 2,900 85,465 29.471 27.70 27.65 28.22 27.32 28.22 3,083 27.719 -3.44%
2025-03-11 0 30.50 30.50 31.30 30.45 31.75 11,700 362,595 30.991 28.69 28.69 29.44 28.64 29.86 12,440 29.149 -3.94%
2025-03-10 0 31.75 30.75 31.75 31.00 32.00 13,400 418,535 31.234 29.86 28.92 29.86 29.16 30.10 14,247 29.377 -0.78%
2025-03-07 0 32.00 31.85 32.00 31.00 32.00 6,700 212,310 31.688 30.10 29.96 30.10 29.16 30.10 7,123 29.804 0.47%
2025-03-06 0 31.85 31.15 32.00 30.40 31.85 35,600 1,105,505 31.054 29.96 29.30 30.10 28.59 29.96 37,850 29.207 3.92%
2025-03-05 0 30.65 30.40 30.75 30.30 30.80 7,600 231,960 30.521 28.83 28.59 28.92 28.50 28.97 8,080 28.707 1.16%
2025-03-04 0 30.30 30.10 30.30 28.00 30.25 17,500 517,410 29.566 28.50 28.31 28.50 26.34 28.45 18,606 27.809 6.32%
2025-03-03 0 28.50 28.20 28.80 28.05 28.90 22,100 634,880 28.728 26.81 26.52 27.09 26.38 27.18 23,497 27.020 -1.89%
2025-02-28 0 29.05 28.60 29.05 28.60 29.60 4,700 136,350 29.011 27.32 26.90 27.32 26.90 27.84 4,997 27.286 -2.52%
2025-02-27 0 29.80 28.90 29.80 28.00 29.80 9,500 274,770 28.923 28.03 27.18 28.03 26.34 28.03 10,100 27.204 4.38%
2025-02-26 0 28.55 27.95 28.55 27.50 28.80 11,100 313,730 28.264 26.85 26.29 26.85 25.87 27.09 11,802 26.584 2.70%
2025-02-25 0 27.80 27.50 27.80 26.60 28.50 51,200 1,407,005 27.481 26.15 25.87 26.15 25.02 26.81 54,436 25.847 2.96%
2025-02-24 0 27.00 27.00 27.50 27.00 28.00 15,900 435,795 27.408 25.39 25.39 25.87 25.39 26.34 16,905 25.779 -3.40%
2025-02-21 0 27.95 27.95 28.30 27.80 28.30 9,200 258,335 28.080 26.29 26.29 26.62 26.15 26.62 9,782 26.411 -2.27%
2025-02-20 0 28.60 28.30 28.70 27.00 28.65 37,700 1,038,300 27.541 26.90 26.62 26.99 25.39 26.95 40,083 25.904 1.78%
2025-02-19 0 28.10 28.05 28.45 27.60 29.00 22,800 643,210 28.211 26.43 26.38 26.76 25.96 27.28 24,241 26.534 -2.77%
2025-02-18 0 28.90 27.95 29.00 27.65 29.00 26,100 737,520 28.257 27.18 26.29 27.28 26.01 27.28 27,750 26.578 4.52%
2025-02-17 0 27.65 27.60 28.00 27.00 30.20 69,400 1,954,785 28.167 26.01 25.96 26.34 25.39 28.40 73,787 26.492 -8.75%
2025-02-14 0 30.30 29.60 30.50 28.30 30.85 46,700 1,370,110 29.339 28.50 27.84 28.69 26.62 29.02 49,652 27.594 -2.26%
2025-02-13 0 31.00 30.15 31.05 30.05 31.60 7,100 218,410 30.762 29.16 28.36 29.20 28.26 29.72 7,549 28.933 1.64%
2025-02-12 0 30.50 29.95 30.55 29.80 30.85 25,900 779,125 30.082 28.69 28.17 28.73 28.03 29.02 27,537 28.294 0.00%
2025-02-11 0 30.50 30.50 31.45 30.20 31.50 3,000 91,675 30.558 28.69 28.69 29.58 28.40 29.63 3,190 28.742 -0.33%
2025-02-10 0 30.60 30.60 30.70 30.30 31.10 9,400 288,060 30.645 28.78 28.78 28.87 28.50 29.25 9,994 28.823 -1.61%
2025-02-07 0 31.10 31.10 31.45 30.50 31.20 17,100 530,315 31.013 29.25 29.25 29.58 28.69 29.35 18,181 29.169 0.16%
2025-02-06 0 31.05 31.05 31.40 31.05 32.05 15,800 493,750 31.250 29.20 29.20 29.53 29.20 30.14 16,799 29.392 -3.12%
2025-02-05 0 32.05 32.00 32.30 32.00 33.00 24,700 793,745 32.135 30.14 30.10 30.38 30.10 31.04 26,261 30.225 -3.32%
2025-02-04 0 33.15 33.00 33.15 33.00 33.90 10,100 336,760 33.343 31.18 31.04 31.18 31.04 31.88 10,738 31.360 -1.04%
2025-02-03 0 33.50 33.05 33.65 32.15 34.10 18,600 619,875 33.327 31.51 31.09 31.65 30.24 32.07 19,776 31.345 -0.30%
2025-01-28 0 33.60 33.50 33.55 33.00 34.30 24,700 836,110 33.851 31.60 31.51 31.56 31.04 32.26 26,261 31.838 0.30%
2025-01-27 0 33.50 33.15 33.85 30.00 34.70 124,000 4,070,225 32.824 31.51 31.18 31.84 28.22 32.64 131,838 30.873 8.59%
2025-01-24 0 30.85 30.40 30.85 28.60 30.85 23,800 716,230 30.094 29.02 28.59 29.02 26.90 29.02 25,304 28.305 2.83%
2025-01-23 0 30.00 29.65 30.00 29.30 30.55 23,200 701,985 30.258 28.22 27.89 28.22 27.56 28.73 24,666 28.459 -1.15%
2025-01-22 0 30.35 30.05 30.35 29.75 30.55 11,000 330,970 30.088 28.55 28.26 28.55 27.98 28.73 11,695 28.299 0.33%
2025-01-21 0 30.25 30.10 30.25 29.95 30.50 15,100 456,015 30.200 28.45 28.31 28.45 28.17 28.69 16,054 28.404 0.50%
2025-01-20 0 30.10 29.60 30.00 29.30 30.10 10,500 311,925 29.707 28.31 27.84 28.22 27.56 28.31 11,164 27.941 3.26%
2025-01-17 0 29.15 29.15 29.80 29.15 31.00 28,500 853,900 29.961 27.42 27.42 28.03 27.42 29.16 30,301 28.180 -2.83%
2025-01-16 0 30.00 30.00 30.40 29.90 30.60 21,500 649,315 30.201 28.22 28.22 28.59 28.12 28.78 22,859 28.405 -0.66%
2025-01-15 0 30.20 29.40 30.15 28.55 30.30 41,800 1,229,365 29.411 28.40 27.65 28.36 26.85 28.50 44,442 27.662 3.25%
2025-01-14 0 29.25 29.25 29.95 27.35 30.80 32,700 947,020 28.961 27.51 27.51 28.17 25.72 28.97 34,767 27.239 -2.99%
2025-01-13 0 30.15 30.00 30.30 24.40 31.70 278,000 7,607,985 27.367 28.36 28.22 28.50 22.95 29.82 295,572 25.740 5.05%
2025-01-10 0 28.70 28.70 28.80 28.00 34.00 816,400 24,067,446 29.480 26.99 26.99 27.09 26.34 31.98 868,003 27.727 -15.09%
2025-01-09 0 33.80 33.65 33.80 33.15 34.95 2,054,100 69,585,092 33.876 31.79 31.65 31.79 31.18 32.87 2,183,936 31.862

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top