Guming Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01364  2025-02-12    
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
2025-12-31 0 24.78 24.72 24.80 24.30 24.90 3,720,400 91,587,892 24.618 24.78 24.72 24.80 24.30 24.90 3,720,400 24.618 -0.40%
2025-12-30 0 24.88 24.88 24.90 24.46 25.70 3,063,256 76,499,929 24.973 24.88 24.88 24.90 24.46 25.70 3,063,256 24.973 -3.27%
2025-12-29 0 25.72 25.70 25.72 25.42 26.54 3,818,307 98,446,689 25.783 25.72 25.70 25.72 25.42 26.54 3,818,307 25.783 0.47%
2025-12-24 0 25.60 25.58 25.68 25.02 25.80 743,056 18,977,164 25.539 25.60 25.58 25.68 25.02 25.80 743,056 25.539 -0.31%
2025-12-23 0 25.68 25.66 25.74 24.50 25.98 3,738,216 94,870,027 25.378 25.68 25.66 25.74 24.50 25.98 3,738,216 25.378 0.94%
2025-12-22 0 25.44 25.34 25.44 24.34 25.56 5,133,157 129,104,465 25.151 25.44 25.34 25.44 24.34 25.56 5,133,157 25.151 4.61%
2025-12-19 0 24.32 24.32 24.40 24.04 24.56 676,477 16,482,023 24.364 24.32 24.32 24.40 24.04 24.56 676,477 24.364 -0.49%
2025-12-18 0 24.44 24.40 24.44 23.46 24.88 3,222,971 77,800,656 24.139 24.44 24.40 24.44 23.46 24.88 3,222,971 24.139 -0.81%
2025-12-17 0 24.64 24.64 24.80 23.90 24.90 1,969,390 48,455,666 24.604 24.64 24.64 24.80 23.90 24.90 1,969,390 24.604 1.40%
2025-12-16 0 24.30 24.28 24.30 24.00 25.70 3,558,779 87,954,494 24.715 24.30 24.28 24.30 24.00 25.70 3,558,779 24.715 -2.17%
2025-12-15 0 24.84 24.82 24.96 24.12 24.98 2,364,602 58,427,507 24.709 24.84 24.82 24.96 24.12 24.98 2,364,602 24.709 1.89%
2025-12-12 0 24.38 24.24 24.38 24.02 24.98 4,519,827 110,003,503 24.338 24.38 24.24 24.38 24.02 24.98 4,519,827 24.338 -1.46%
2025-12-11 0 24.74 24.62 24.74 24.46 25.20 4,566,840 113,197,328 24.787 24.74 24.62 24.74 24.46 25.20 4,566,840 24.787 1.81%
2025-12-10 0 24.30 24.30 24.32 24.00 24.96 6,475,174 157,483,834 24.321 24.30 24.30 24.32 24.00 24.96 6,475,174 24.321 2.27%
2025-12-09 0 23.76 23.76 23.80 23.48 24.50 4,592,345 109,599,485 23.866 23.76 23.76 23.80 23.48 24.50 4,592,345 23.866 -1.90%
2025-12-08 0 24.22 24.22 24.30 24.06 25.24 7,636,945 188,060,463 24.625 24.22 24.22 24.30 24.06 25.24 7,636,945 24.625 -0.78%
2025-12-05 0 25.34 25.32 25.54 24.68 25.68 6,707,154 169,276,312 25.238 24.41 24.39 24.60 23.77 24.74 6,962,691 24.312 1.44%
2025-12-04 0 24.98 24.98 25.06 24.96 25.60 2,528,125 63,907,677 25.279 24.06 24.06 24.14 24.04 24.66 2,624,444 24.351 -0.79%
2025-12-03 0 25.18 25.14 25.26 24.32 25.32 3,610,336 90,059,762 24.945 24.26 24.22 24.33 23.43 24.39 3,747,887 24.029 2.03%
2025-12-02 0 24.68 24.62 24.68 24.24 25.00 5,877,818 144,423,492 24.571 23.77 23.72 23.77 23.35 24.08 6,101,758 23.669 -0.56%
2025-12-01 0 24.82 24.80 24.82 24.42 25.32 6,080,632 150,115,455 24.687 23.91 23.89 23.91 23.52 24.39 6,312,299 23.781 -1.66%
2025-11-28 0 25.24 25.24 25.26 24.90 25.76 6,852,035 172,808,900 25.220 24.31 24.31 24.33 23.99 24.81 7,113,092 24.294 0.80%
2025-11-27 0 25.04 25.04 25.10 24.34 25.36 5,637,292 141,233,420 25.053 24.12 24.12 24.18 23.45 24.43 5,852,068 24.134 2.12%
2025-11-26 0 24.52 24.52 24.58 23.92 24.90 7,207,077 176,987,902 24.558 23.62 23.62 23.68 23.04 23.99 7,481,660 23.656 2.51%
2025-11-25 0 23.92 23.88 23.92 23.46 24.70 9,812,181 238,433,982 24.300 23.04 23.00 23.04 22.60 23.79 10,186,017 23.408 2.40%
2025-11-24 0 23.36 23.36 23.40 21.98 24.10 6,137,847 143,155,886 23.323 22.50 22.50 22.54 21.17 23.22 6,371,694 22.467 4.19%
2025-11-21 0 22.42 22.38 22.42 21.98 23.40 9,716,187 220,579,465 22.702 21.60 21.56 21.60 21.17 22.54 10,086,365 21.869 -4.19%
2025-11-20 0 23.40 23.30 23.40 22.14 23.40 4,895,409 112,136,759 22.907 22.54 22.44 22.54 21.33 22.54 5,081,920 22.066 2.54%
2025-11-19 0 22.82 22.80 22.84 21.96 22.84 3,812,371 86,406,586 22.665 21.98 21.96 22.00 21.15 22.00 3,957,619 21.833 1.51%
2025-11-18 0 22.48 22.42 22.48 21.82 22.48 1,767,538 39,214,945 22.186 21.65 21.60 21.65 21.02 21.65 1,834,880 21.372 1.26%
2025-11-17 0 22.20 22.12 22.20 21.88 23.24 3,692,697 82,644,104 22.380 21.39 21.31 21.39 21.08 22.39 3,833,386 21.559 -0.45%
2025-11-14 0 22.30 22.30 22.40 22.14 23.08 4,593,191 103,856,116 22.611 21.48 21.48 21.58 21.33 22.23 4,768,188 21.781 -0.45%
2025-11-13 0 22.40 22.38 22.40 22.16 23.14 7,155,634 160,817,663 22.474 21.58 21.56 21.58 21.35 22.29 7,428,257 21.649 -3.45%
2025-11-12 0 23.20 23.02 23.20 22.64 23.66 5,656,548 130,144,335 23.008 22.35 22.18 22.35 21.81 22.79 5,872,058 22.163 0.35%
2025-11-11 0 23.12 23.12 23.14 22.68 23.70 5,417,193 125,445,191 23.157 22.27 22.27 22.29 21.85 22.83 5,623,583 22.307 0.17%
2025-11-10 0 23.08 23.08 23.20 21.46 23.46 11,238,178 256,549,078 22.828 22.23 22.23 22.35 20.67 22.60 11,666,343 21.991 7.05%
2025-11-07 0 21.56 21.54 21.56 21.00 21.86 4,397,067 93,894,444 21.354 20.77 20.75 20.77 20.23 21.06 4,564,591 20.570 -1.37%
2025-11-06 0 21.86 21.82 21.86 21.54 22.12 3,565,783 77,821,100 21.824 21.06 21.02 21.06 20.75 21.31 3,701,636 21.023 0.00%
2025-11-05 0 21.86 21.74 21.86 20.74 22.50 6,326,084 138,360,603 21.871 21.06 20.94 21.06 19.98 21.67 6,567,102 21.069 1.58%
2025-11-04 0 21.52 21.52 21.54 21.10 22.46 6,912,625 148,655,440 21.505 20.73 20.73 20.75 20.33 21.64 7,175,990 20.716 -3.50%
2025-11-03 0 22.30 22.20 22.30 21.84 23.00 2,906,754 64,668,607 22.248 21.48 21.39 21.48 21.04 22.16 3,017,499 21.431 -1.93%
2025-10-31 0 22.74 22.72 22.74 22.30 22.84 3,654,561 82,872,554 22.676 21.91 21.89 21.91 21.48 22.00 3,793,797 21.844 0.44%
2025-10-30 0 22.64 22.60 22.64 21.70 22.82 5,698,579 127,840,624 22.434 21.81 21.77 21.81 20.90 21.98 5,915,690 21.610 1.98%
2025-10-28 0 22.20 22.20 22.26 21.90 22.70 3,104,396 68,863,778 22.183 21.39 21.39 21.44 21.10 21.87 3,222,671 21.369 -1.25%
2025-10-27 0 22.48 22.40 22.48 21.82 22.84 6,096,688 136,792,898 22.437 21.65 21.58 21.65 21.02 22.00 6,328,967 21.614 2.37%
2025-10-24 0 21.96 21.84 21.96 21.70 22.60 8,259,397 182,351,354 22.078 21.15 21.04 21.15 20.90 21.77 8,574,073 21.268 -1.35%
2025-10-23 0 22.26 22.26 22.28 21.56 23.78 51,153,923 1,143,420,142 22.353 21.44 21.44 21.46 20.77 22.91 53,102,843 21.532 -6.94%
2025-10-22 0 23.92 23.86 23.92 23.18 24.44 5,589,411 133,009,669 23.797 23.04 22.98 23.04 22.33 23.54 5,802,363 22.923 1.87%
2025-10-21 0 23.48 23.48 23.54 23.06 24.64 7,681,963 181,326,003 23.604 22.62 22.62 22.68 22.21 23.74 7,974,639 22.738 -3.85%
2025-10-20 0 24.42 24.42 24.48 23.80 24.88 5,247,414 127,384,118 24.276 23.52 23.52 23.58 22.93 23.97 5,447,336 23.385 0.00%
2025-10-17 0 24.42 24.36 24.42 24.00 26.00 11,000,905 273,013,173 24.817 23.52 23.47 23.52 23.12 25.05 11,420,030 23.907 -3.48%
2025-10-16 0 25.30 25.26 25.30 25.04 26.96 13,124,812 340,571,644 25.949 24.37 24.33 24.37 24.12 25.97 13,624,856 24.996 -2.54%
2025-10-15 0 25.96 25.90 25.96 24.50 26.40 13,111,413 339,277,387 25.876 25.01 24.95 25.01 23.60 25.43 13,610,947 24.927 6.83%
2025-10-14 0 24.30 24.24 24.30 23.66 25.04 8,365,236 202,992,878 24.266 23.41 23.35 23.41 22.79 24.12 8,683,944 23.376 -0.98%
2025-10-13 0 24.54 24.50 24.54 23.06 24.80 12,005,370 291,263,765 24.261 23.64 23.60 23.64 22.21 23.89 12,462,764 23.371 1.91%
2025-10-10 0 24.08 24.04 24.08 21.30 24.76 30,668,431 734,663,202 23.955 23.20 23.16 23.20 20.52 23.85 31,836,872 23.076 12.21%
2025-10-09 0 21.46 21.36 21.46 20.74 21.82 8,469,130 181,196,756 21.395 20.67 20.58 20.67 19.98 21.02 8,791,797 20.610 3.67%
2025-10-08 0 20.70 20.70 20.74 20.40 20.78 1,449,278 29,868,046 20.609 19.94 19.94 19.98 19.65 20.02 1,504,494 19.853 0.00%
2025-10-06 0 20.70 20.70 20.72 20.50 20.98 1,340,780 27,681,404 20.646 19.94 19.94 19.96 19.75 20.21 1,391,863 19.888 -1.33%
2025-10-03 0 20.98 20.98 21.08 20.94 21.62 2,826,377 59,499,512 21.052 20.21 20.21 20.31 20.17 20.83 2,934,060 20.279 -1.59%
2025-10-02 0 21.32 21.32 21.34 21.30 22.18 2,952,830 63,628,398 21.548 20.54 20.54 20.56 20.52 21.37 3,065,330 20.757 -4.39%
2025-09-30 0 22.30 22.30 22.32 21.54 22.44 5,106,422 113,086,565 22.146 21.48 21.48 21.50 20.75 21.62 5,300,972 21.333 2.48%
2025-09-29 0 21.76 21.72 21.76 21.50 22.10 1,953,639 42,597,685 21.804 20.96 20.92 20.96 20.71 21.29 2,028,071 21.004 0.37%
2025-09-26 0 21.68 21.68 21.70 21.04 22.20 4,141,922 90,317,629 21.806 20.88 20.88 20.90 20.27 21.39 4,299,726 21.005 0.28%
2025-09-25 0 21.62 21.58 21.62 21.32 22.58 5,396,437 117,428,067 21.760 20.83 20.79 20.83 20.54 21.75 5,602,037 20.962 -1.99%
2025-09-24 0 22.06 22.06 22.10 22.00 22.96 8,850,526 199,467,397 22.537 21.25 21.25 21.29 21.19 22.12 9,187,723 21.710 -1.52%
2025-09-23 0 22.40 22.40 22.42 20.98 22.68 11,945,694 263,585,209 22.065 21.58 21.58 21.60 20.21 21.85 12,400,815 21.255 6.16%
2025-09-22 0 21.10 21.08 21.16 20.30 21.34 7,246,102 151,180,486 20.864 20.33 20.31 20.38 19.55 20.56 7,522,172 20.098 1.25%
2025-09-19 0 20.84 20.84 20.90 20.74 22.08 9,012,950 189,439,392 21.019 20.08 20.08 20.13 19.98 21.27 9,356,336 20.247 -3.96%
2025-09-18 0 21.70 21.70 21.74 21.08 22.34 10,505,214 225,861,750 21.500 20.90 20.90 20.94 20.31 21.52 10,905,454 20.711 -2.08%
2025-09-17 0 22.16 22.04 22.16 21.86 22.46 3,012,019 66,648,085 22.127 21.35 21.23 21.35 21.06 21.64 3,126,774 21.315 0.64%
2025-09-16 0 22.02 22.02 22.08 21.68 22.50 4,389,223 96,515,021 21.989 21.21 21.21 21.27 20.88 21.67 4,556,449 21.182 -1.26%
2025-09-15 0 22.30 22.30 22.32 21.04 22.36 8,756,212 191,600,805 21.882 21.48 21.48 21.50 20.27 21.54 9,089,816 21.079 5.09%
2025-09-12 0 21.22 21.22 21.24 20.78 21.40 4,603,485 96,869,421 21.043 20.44 20.44 20.46 20.02 20.61 4,778,874 20.270 0.09%
2025-09-11 0 21.20 21.20 21.26 20.90 21.92 5,417,189 115,319,720 21.288 20.42 20.42 20.48 20.13 21.12 5,623,579 20.506 -2.93%
2025-09-10 0 21.84 21.84 21.92 21.40 22.16 5,040,250 109,814,474 21.788 21.04 21.04 21.12 20.61 21.35 5,232,279 20.988 1.87%
2025-09-09 0 21.44 21.44 21.46 21.28 22.40 5,409,814 118,009,544 21.814 20.65 20.65 20.67 20.50 21.58 5,615,923 21.013 -1.83%
2025-09-08 0 21.84 21.80 21.84 21.18 22.12 6,493,898 140,616,954 21.654 21.04 21.00 21.04 20.40 21.31 6,741,310 20.859 3.41%
2025-09-05 0 21.12 21.12 21.14 20.48 21.76 10,433,879 221,064,314 21.187 20.34 20.34 20.36 19.73 20.96 10,831,401 20.410 2.82%
2025-09-04 0 20.54 20.52 20.54 20.44 21.48 5,477,534 113,395,115 20.702 19.79 19.77 19.79 19.69 20.69 5,686,223 19.942 -3.57%
2025-09-03 0 21.30 21.28 21.30 20.66 21.48 3,760,919 79,397,583 21.111 20.52 20.50 20.52 19.90 20.69 3,904,207 20.336 2.01%
2025-09-02 0 20.88 20.88 20.90 20.54 21.50 5,436,582 113,500,555 20.877 20.11 20.11 20.13 19.79 20.71 5,643,711 20.111 -1.60%
2025-09-01 0 21.22 21.22 21.26 21.00 22.98 12,055,263 259,153,457 21.497 20.44 20.44 20.48 20.23 22.14 12,514,558 20.708 -6.27%
2025-08-29 0 22.64 22.62 22.64 21.76 22.86 10,480,548 235,240,476 22.445 21.81 21.79 21.81 20.96 22.02 10,879,848 21.622 4.04%
2025-08-28 0 21.76 21.76 21.78 21.64 23.20 11,809,805 260,031,063 22.018 20.96 20.96 20.98 20.85 22.35 12,259,748 21.210 -3.72%
2025-08-27 0 22.60 22.58 22.60 22.18 24.82 20,817,335 489,909,542 23.534 21.77 21.75 21.77 21.37 23.91 21,610,458 22.670 -3.75%
2025-08-26 0 23.48 23.42 23.48 22.70 23.74 6,805,650 158,108,323 23.232 22.62 22.56 22.62 21.87 22.87 7,064,939 22.379 0.09%
2025-08-25 0 23.46 23.42 23.46 22.78 23.64 4,473,745 103,588,600 23.155 22.60 22.56 22.60 21.94 22.77 4,644,191 22.305 0.69%
2025-08-22 0 23.30 23.26 23.30 22.90 23.40 2,694,469 62,464,867 23.183 22.44 22.41 22.44 22.06 22.54 2,797,126 22.332 0.43%
2025-08-21 0 23.20 23.20 23.22 22.86 23.44 2,656,362 61,469,910 23.141 22.35 22.35 22.37 22.02 22.58 2,757,567 22.291 0.00%
2025-08-20 0 23.20 23.20 23.28 22.10 23.32 9,821,633 223,687,972 22.775 22.35 22.35 22.43 21.29 22.46 10,195,829 21.939 2.75%
2025-08-19 0 22.58 22.58 22.60 22.20 23.00 4,025,169 90,761,896 22.549 21.75 21.75 21.77 21.39 22.16 4,178,524 21.721 -0.53%
2025-08-18 0 22.70 22.68 22.70 22.50 23.04 6,624,493 150,759,396 22.758 21.87 21.85 21.87 21.67 22.19 6,876,880 21.923 0.53%
2025-08-15 0 22.58 22.58 22.64 22.24 22.98 2,876,130 64,723,463 22.504 21.75 21.75 21.81 21.42 22.14 2,985,708 21.678 -0.70%
2025-08-14 0 22.74 22.70 22.74 22.60 23.18 3,133,753 71,375,945 22.777 21.91 21.87 21.91 21.77 22.33 3,253,146 21.941 -1.73%
2025-08-13 0 23.14 23.14 23.16 22.96 23.64 4,783,197 110,644,541 23.132 22.29 22.29 22.31 22.12 22.77 4,965,433 22.283 -0.60%
2025-08-12 0 23.28 23.10 23.28 22.88 23.78 3,962,751 91,906,529 23.193 22.43 22.25 22.43 22.04 22.91 4,113,728 22.341 0.52%
2025-08-11 0 23.16 23.16 23.26 23.12 24.96 4,872,100 114,501,777 23.502 22.31 22.31 22.41 22.27 24.04 5,057,723 22.639 -6.76%
2025-08-08 0 24.84 24.82 24.88 24.06 25.00 2,665,036 65,968,133 24.753 23.93 23.91 23.97 23.18 24.08 2,766,572 23.845 1.80%
2025-08-07 0 24.40 24.40 24.42 24.30 25.52 7,092,432 176,896,263 24.942 23.50 23.50 23.52 23.41 24.58 7,362,648 24.026 0.33%
2025-08-06 0 24.32 24.30 24.32 23.86 24.84 2,977,408 72,683,525 24.412 23.43 23.41 23.43 22.98 23.93 3,090,845 23.516 0.58%
2025-08-05 0 24.18 24.16 24.18 24.06 25.06 4,053,421 99,218,444 24.478 23.29 23.27 23.29 23.18 24.14 4,207,853 23.579 -0.49%
2025-08-04 0 24.30 24.28 24.30 22.60 24.36 5,073,958 120,992,468 23.846 23.41 23.39 23.41 21.77 23.47 5,267,271 22.971 5.88%
2025-08-01 0 22.95 22.90 22.95 22.25 23.45 2,575,615 58,718,887 22.798 22.11 22.06 22.11 21.43 22.59 2,673,744 21.961 -0.65%
2025-07-31 0 23.10 23.10 23.15 23.05 23.75 1,927,586 44,842,428 23.264 22.25 22.25 22.30 22.20 22.88 2,001,025 22.410 -1.91%
2025-07-30 0 23.55 23.50 23.55 23.35 24.05 2,244,162 53,174,204 23.694 22.69 22.64 22.69 22.49 23.17 2,329,663 22.825 -2.08%
2025-07-29 0 24.05 24.05 24.10 22.95 24.20 3,778,831 89,259,732 23.621 23.17 23.17 23.22 22.11 23.31 3,922,801 22.754 3.66%
2025-07-28 0 23.20 23.20 23.25 23.10 24.00 3,505,071 81,769,410 23.329 22.35 22.35 22.40 22.25 23.12 3,638,611 22.473 -2.52%
2025-07-25 0 23.80 23.80 23.85 23.75 24.60 3,657,867 87,721,278 23.982 22.93 22.93 22.97 22.88 23.70 3,797,229 23.101 -3.05%
2025-07-24 0 24.55 24.55 24.60 24.00 24.60 3,379,230 81,979,842 24.260 23.65 23.65 23.70 23.12 23.70 3,507,976 23.370 0.20%
2025-07-23 0 24.50 24.50 24.55 24.30 25.85 4,903,304 120,782,706 24.633 23.60 23.60 23.65 23.41 24.90 5,090,116 23.729 -3.73%
2025-07-22 0 25.45 25.45 25.65 24.55 26.00 5,518,278 140,703,757 25.498 24.52 24.52 24.71 23.65 25.05 5,728,520 24.562 3.46%
2025-07-21 0 24.60 24.60 24.75 24.00 24.95 4,895,623 120,312,122 24.575 23.70 23.70 23.84 23.12 24.03 5,082,142 23.674 0.20%
2025-07-18 0 24.55 24.55 24.65 24.40 25.10 3,445,428 84,843,014 24.625 23.65 23.65 23.75 23.50 24.18 3,576,696 23.721 -2.39%
2025-07-17 0 25.15 25.10 25.15 24.85 26.15 5,149,800 129,453,465 25.138 24.23 24.18 24.23 23.94 25.19 5,346,003 24.215 -2.71%
2025-07-16 0 25.85 25.85 26.15 25.65 26.80 6,082,000 158,546,948 26.068 24.90 24.90 25.19 24.71 25.82 6,313,719 25.111 -4.26%
2025-07-15 0 27.00 27.00 27.10 26.80 28.10 3,259,200 88,464,736 27.143 26.01 26.01 26.11 25.82 27.07 3,383,373 26.147 -1.82%
2025-07-14 0 27.50 27.50 27.60 26.80 28.75 5,060,680 138,816,738 27.430 26.49 26.49 26.59 25.82 27.69 5,253,488 26.424 -3.00%
2025-07-11 0 28.35 28.35 28.40 27.05 28.95 6,106,400 170,930,220 27.992 27.31 27.31 27.36 26.06 27.89 6,339,049 26.965 -0.18%
2025-07-10 0 28.40 28.40 28.45 27.45 29.00 3,511,606 100,202,921 28.535 27.36 27.36 27.41 26.44 27.94 3,645,395 27.488 0.35%
2025-07-09 0 28.30 28.30 28.35 26.60 29.10 4,667,260 130,513,492 27.964 27.26 27.26 27.31 25.62 28.03 4,845,079 26.937 2.17%
2025-07-08 0 27.70 27.65 27.70 27.60 29.15 7,384,886 208,361,108 28.215 26.68 26.64 26.68 26.59 28.08 7,666,244 27.179 0.36%
2025-07-07 0 27.60 27.60 27.70 27.45 29.50 12,894,516 363,481,556 28.189 26.59 26.59 26.68 26.44 28.42 13,385,786 27.154 6.15%
2025-07-04 0 26.00 26.00 26.10 26.00 27.50 3,611,275 96,229,447 26.647 25.05 25.05 25.14 25.05 26.49 3,748,861 25.669 -0.38%
2025-07-03 0 26.10 26.05 26.10 25.65 27.25 7,136,378 188,748,195 26.449 25.14 25.09 25.14 24.71 26.25 7,408,268 25.478 -2.06%
2025-07-02 0 26.65 26.65 26.75 25.55 27.50 7,828,464 209,284,101 26.734 25.67 25.67 25.77 24.61 26.49 8,126,722 25.753 4.31%
2025-06-30 0 25.55 25.50 25.55 24.00 26.00 5,893,058 149,009,747 25.286 24.61 24.56 24.61 23.12 25.05 6,117,578 24.358 6.46%
2025-06-27 0 24.00 23.90 24.00 23.80 24.85 2,937,502 70,947,399 24.152 23.12 23.02 23.12 22.93 23.94 3,049,418 23.266 -2.83%
2025-06-26 0 24.70 24.65 24.70 23.80 24.85 1,981,473 48,084,238 24.267 23.79 23.75 23.79 22.93 23.94 2,056,965 23.376 0.82%
2025-06-25 0 24.50 24.50 24.55 23.80 25.55 4,201,431 103,642,351 24.668 23.60 23.60 23.65 22.93 24.61 4,361,502 23.763 -2.39%
2025-06-24 0 25.10 25.05 25.10 23.85 25.45 8,419,734 209,048,637 24.828 24.18 24.13 24.18 22.97 24.52 8,740,519 23.917 6.81%
2025-06-23 0 23.50 23.50 23.55 22.65 23.65 4,354,800 100,750,704 23.136 22.64 22.64 22.69 21.82 22.78 4,520,714 22.286 1.29%
2025-06-20 0 23.20 23.10 23.20 22.05 23.55 4,913,187 111,690,035 22.733 22.35 22.25 22.35 21.24 22.69 5,100,375 21.898 2.43%
2025-06-19 0 22.65 22.60 22.65 22.30 24.50 5,211,400 118,879,839 22.811 21.82 21.77 21.82 21.48 23.60 5,409,950 21.974 -5.43%
2025-06-18 0 23.95 23.90 23.95 23.65 25.10 4,352,408 104,348,047 23.975 23.07 23.02 23.07 22.78 24.18 4,518,231 23.095 -3.04%
2025-06-17 0 24.70 24.70 24.75 24.60 25.90 3,700,000 93,388,689 25.240 23.79 23.79 23.84 23.70 24.95 3,840,967 24.314 -2.18%
2025-06-16 0 25.25 25.25 25.35 23.95 25.95 6,283,200 158,821,668 25.277 24.32 24.32 24.42 23.07 25.00 6,522,585 24.349 1.41%
2025-06-13 0 24.90 24.85 24.90 23.70 25.05 6,203,213 150,667,629 24.289 23.99 23.94 23.99 22.83 24.13 6,439,550 23.397 2.05%
2025-06-12 0 24.40 24.40 24.45 24.40 25.80 5,697,273 141,131,859 24.772 23.50 23.50 23.55 23.50 24.85 5,914,334 23.863 -2.79%
2025-06-11 0 25.10 25.10 25.15 24.80 26.50 7,517,131 190,303,960 25.316 24.18 24.18 24.23 23.89 25.53 7,803,527 24.387 -2.71%
2025-06-10 0 25.80 25.80 25.85 25.20 28.25 12,719,265 331,079,290 26.030 24.85 24.85 24.90 24.28 27.21 13,203,858 25.074 -6.69%
2025-06-09 0 27.65 27.65 27.70 26.45 28.55 23,957,400 659,826,024 27.542 26.64 26.64 26.68 25.48 27.50 24,870,156 26.531 4.34%
2025-06-06 0 26.50 26.45 26.50 25.10 27.40 13,378,546 347,073,892 25.943 25.53 25.48 25.53 24.18 26.39 13,888,257 24.990 -2.39%
2025-06-05 0 27.15 27.10 27.15 26.85 29.90 6,770,667 188,097,888 27.781 26.15 26.11 26.15 25.86 28.80 7,028,624 26.762 -7.97%
2025-06-04 0 29.50 29.45 29.50 27.30 30.00 9,180,547 268,185,264 29.212 28.42 28.37 28.42 26.30 28.90 9,530,318 28.140 8.06%
2025-06-03 0 27.30 27.20 27.30 26.65 27.65 1,592,000 43,302,638 27.200 26.30 26.20 26.30 25.67 26.64 1,652,654 26.202 -0.55%
2025-06-02 0 27.45 27.45 27.50 25.75 27.60 2,874,030 77,386,249 26.926 26.44 26.44 26.49 24.80 26.59 2,983,528 25.938 4.17%
2025-05-30 0 26.35 26.25 26.35 24.95 26.40 1,786,344 46,388,352 25.968 25.38 25.29 25.38 24.03 25.43 1,854,402 25.015 1.54%
2025-05-29 0 25.95 25.95 26.00 25.35 27.90 8,037,830 212,888,639 26.486 25.00 25.00 25.05 24.42 26.88 8,344,064 25.514 -4.60%
2025-05-28 0 27.20 27.20 27.25 27.00 28.80 2,866,400 79,343,522 27.681 26.20 26.20 26.25 26.01 27.74 2,975,607 26.665 -5.23%
2025-05-27 0 28.70 28.70 28.80 26.50 29.00 5,141,300 145,600,644 28.320 27.65 27.65 27.74 25.53 27.94 5,337,179 27.280 7.29%
2025-05-26 0 26.75 26.65 26.75 26.00 27.85 2,604,000 69,237,196 26.589 25.77 25.67 25.77 25.05 26.83 2,703,210 25.613 -2.55%
2025-05-23 0 27.45 27.40 27.45 26.80 28.00 2,202,100 60,388,870 27.423 26.44 26.39 26.44 25.82 26.97 2,285,998 26.417 1.86%
2025-05-22 0 26.95 26.95 27.00 26.75 27.95 2,259,186 61,930,595 27.413 25.96 25.96 26.01 25.77 26.92 2,345,259 26.407 1.32%
2025-05-21 0 26.60 26.60 26.75 26.05 27.55 3,461,984 93,555,909 27.024 25.62 25.62 25.77 25.09 26.54 3,593,883 26.032 2.31%
2025-05-20 0 26.00 25.90 26.00 25.55 27.10 3,828,600 101,345,239 26.471 25.05 24.95 25.05 24.61 26.11 3,974,466 25.499 1.76%
2025-05-19 0 25.55 25.55 25.65 23.95 26.00 4,960,118 125,550,935 25.312 24.61 24.61 24.71 23.07 25.05 5,149,094 24.383 5.14%
2025-05-16 0 24.30 24.15 24.30 23.65 24.55 4,557,590 109,095,028 23.937 23.41 23.26 23.41 22.78 23.65 4,731,230 23.058 -0.21%
2025-05-15 0 24.35 24.25 24.35 23.70 24.60 903,200 21,786,494 24.121 23.46 23.36 23.46 22.83 23.70 937,611 23.236 -1.02%
2025-05-14 0 24.60 24.40 24.60 23.95 25.60 1,647,600 40,505,785 24.585 23.70 23.50 23.70 23.07 24.66 1,710,372 23.682 -0.61%
2025-05-13 0 24.75 24.60 24.75 23.00 25.25 2,373,200 57,895,663 24.396 23.84 23.70 23.84 22.16 24.32 2,463,617 23.500 4.87%
2025-05-12 0 23.60 23.60 23.65 23.30 25.45 2,528,800 60,538,637 23.940 22.73 22.73 22.78 22.44 24.52 2,625,145 23.061 -4.84%
2025-05-09 0 24.80 24.80 24.90 24.60 26.10 3,603,800 91,961,287 25.518 23.89 23.89 23.99 23.70 25.14 3,741,102 24.581 -2.36%
2025-05-08 0 25.40 25.40 25.45 24.50 26.80 5,171,156 131,009,545 25.335 24.47 24.47 24.52 23.60 25.82 5,368,173 24.405 -6.96%
2025-05-07 0 27.30 27.10 27.30 25.50 27.30 2,011,616 53,369,451 26.531 26.30 26.11 26.30 24.56 26.30 2,088,257 25.557 5.00%
2025-05-06 0 26.00 26.00 26.10 25.90 27.45 2,637,900 69,615,843 26.391 25.05 25.05 25.14 24.95 26.44 2,738,402 25.422 0.78%
2025-05-02 0 25.80 25.80 25.85 24.50 26.50 2,188,480 56,701,636 25.909 24.85 24.85 24.90 23.60 25.53 2,271,859 24.958 5.31%
2025-04-30 0 24.50 24.40 24.50 24.10 25.95 2,881,000 71,310,975 24.752 23.60 23.50 23.60 23.22 25.00 2,990,764 23.844 -0.81%
2025-04-29 0 24.70 24.70 24.75 24.00 26.30 5,134,000 128,917,651 25.111 23.79 23.79 23.84 23.12 25.33 5,329,601 24.189 2.49%
2025-04-28 0 24.10 24.00 24.10 21.75 24.25 4,228,880 100,052,180 23.659 23.22 23.12 23.22 20.95 23.36 4,389,997 22.791 11.57%
2025-04-25 0 21.60 21.35 21.60 20.55 22.00 2,749,800 58,022,696 21.101 20.81 20.57 20.81 19.80 21.19 2,854,565 20.326 -1.82%
2025-04-24 0 22.00 21.90 22.00 21.20 22.80 2,910,010 63,683,521 21.884 21.19 21.10 21.19 20.42 21.96 3,020,879 21.081 2.80%
2025-04-23 0 21.40 21.35 21.40 20.50 22.10 5,759,680 122,951,361 21.347 20.61 20.57 20.61 19.75 21.29 5,979,119 20.563 6.20%
2025-04-22 0 20.15 20.15 20.25 18.00 20.40 7,007,016 137,199,951 19.580 19.41 19.41 19.51 17.34 19.65 7,273,977 18.862 13.84%
2025-04-17 0 17.70 17.70 17.74 16.40 18.50 5,645,000 99,862,682 17.690 17.05 17.05 17.09 15.80 17.82 5,860,070 17.041 4.49%
2025-04-16 0 16.94 16.94 16.96 16.32 17.70 1,489,600 25,137,498 16.875 16.32 16.32 16.34 15.72 17.05 1,546,352 16.256 -1.85%
2025-04-15 0 17.26 17.16 17.28 16.66 17.66 1,800,200 30,898,112 17.164 16.63 16.53 16.65 16.05 17.01 1,868,786 16.534 0.58%
2025-04-14 0 17.16 17.16 17.20 16.88 17.60 1,239,600 21,431,703 17.289 16.53 16.53 16.57 16.26 16.95 1,286,828 16.655 2.14%
2025-04-11 0 16.80 16.76 16.80 16.20 17.02 1,530,300 25,356,261 16.569 16.18 16.14 16.18 15.61 16.40 1,588,603 15.961 -0.94%
2025-04-10 0 16.96 16.86 16.96 16.42 17.92 2,294,400 39,035,013 17.013 16.34 16.24 16.34 15.82 17.26 2,381,815 16.389 -0.35%
2025-04-09 0 17.02 17.02 17.10 14.80 17.34 3,037,100 49,711,818 16.368 16.40 16.40 16.47 14.26 16.70 3,152,811 15.767 5.98%
2025-04-08 0 16.06 16.04 16.06 15.50 17.00 3,818,000 61,739,022 16.171 15.47 15.45 15.47 14.93 16.38 3,963,463 15.577 3.61%
2025-04-07 0 15.50 15.40 15.50 14.52 16.06 12,530,887 192,666,778 15.375 14.93 14.83 14.93 13.99 15.47 13,008,303 14.811 -15.58%
2025-04-03 0 18.36 18.36 18.40 18.10 19.74 6,176,000 116,512,131 18.865 17.69 17.69 17.72 17.44 19.02 6,411,300 18.173 -3.16%
2025-04-02 0 18.96 18.86 18.96 18.44 20.40 5,132,634 99,723,320 19.429 18.26 18.17 18.26 17.76 19.65 5,328,183 18.716 1.39%
2025-04-01 0 18.70 18.64 18.70 16.70 18.80 7,216,680 130,033,313 18.018 18.01 17.96 18.01 16.09 18.11 7,491,629 17.357 12.79%
2025-03-31 0 16.58 16.58 16.60 15.82 17.36 4,572,627 75,621,158 16.538 15.97 15.97 15.99 15.24 16.72 4,746,840 15.931 -4.49%
2025-03-28 0 17.36 17.30 17.36 16.76 17.58 2,064,266 35,688,462 17.289 16.72 16.67 16.72 16.14 16.93 2,142,913 16.654 1.76%
2025-03-27 0 17.06 17.04 17.06 16.24 17.60 3,707,225 62,930,262 16.975 16.43 16.41 16.43 15.64 16.95 3,848,467 16.352 3.90%
2025-03-26 0 16.42 16.42 16.56 15.60 16.66 1,196,540 19,410,094 16.222 15.82 15.82 15.95 15.03 16.05 1,242,127 15.626 4.59%
2025-03-25 0 15.70 15.70 15.72 15.40 17.68 2,816,218 45,167,379 16.038 15.12 15.12 15.14 14.83 17.03 2,923,513 15.450 -7.97%
2025-03-24 0 17.06 17.06 17.08 15.00 17.26 4,667,284 76,210,909 16.329 16.43 16.43 16.45 14.45 16.63 4,845,104 15.729 6.62%
2025-03-21 0 16.00 15.88 16.00 15.26 17.44 6,039,398 96,539,386 15.985 15.41 15.30 15.41 14.70 16.80 6,269,494 15.398 -7.08%
2025-03-20 0 17.22 17.22 17.34 16.82 18.84 9,356,150 167,863,753 17.942 16.59 16.59 16.70 16.20 18.15 9,712,611 17.283 -4.01%
2025-03-19 0 17.94 17.82 17.94 15.94 18.08 7,926,800 135,948,191 17.150 17.28 17.17 17.28 15.35 17.42 8,228,804 16.521 11.57%
2025-03-18 0 16.08 16.08 16.22 15.52 16.56 5,194,400 84,372,600 16.243 15.49 15.49 15.62 14.95 15.95 5,392,302 15.647 3.61%
2025-03-17 0 15.52 15.52 15.60 15.52 16.80 3,922,200 62,790,360 16.009 14.95 14.95 15.03 14.95 16.18 4,071,632 15.421 -4.20%
2025-03-14 0 16.20 16.00 16.20 14.42 16.22 5,981,207 93,808,704 15.684 15.61 15.41 15.61 13.89 15.62 6,209,086 15.108 12.34%
2025-03-13 0 14.42 14.40 14.52 13.52 16.24 9,110,536 131,769,612 14.463 13.89 13.87 13.99 13.02 15.64 9,457,640 13.933 1.98%
2025-03-12 0 14.14 14.06 14.14 13.80 16.96 10,685,700 160,410,989 15.012 13.62 13.54 13.62 13.29 16.34 11,092,816 14.461 -5.98%
2025-03-11 0 15.04 15.04 15.10 11.58 15.18 12,722,060 173,271,342 13.620 14.49 14.49 14.55 11.16 14.62 13,206,760 13.120 21.68%
2025-03-10 0 12.36 12.30 12.36 11.00 13.04 9,509,400 117,312,383 12.336 11.91 11.85 11.91 10.60 12.56 9,871,700 11.884 9.38%
2025-03-07 0 11.30 11.24 11.30 11.00 11.58 7,022,800 79,294,534 11.291 10.89 10.83 10.89 10.60 11.16 7,290,363 10.877 0.53%
2025-03-06 0 11.24 11.24 11.26 10.90 11.46 3,572,800 39,935,964 11.178 10.83 10.83 10.85 10.50 11.04 3,708,921 10.768 2.74%
2025-03-05 0 10.94 10.94 11.00 10.94 12.00 3,352,400 37,429,078 11.165 10.54 10.54 10.60 10.54 11.56 3,480,124 10.755 -4.37%
2025-03-04 0 11.44 11.40 11.44 10.66 11.56 4,378,400 48,831,521 11.153 11.02 10.98 11.02 10.27 11.14 4,545,213 10.744 0.53%
2025-03-03 0 11.38 11.38 11.48 10.84 11.90 10,057,600 113,332,460 11.268 10.96 10.96 11.06 10.44 11.46 10,440,786 10.855 -1.04%
2025-02-28 0 11.50 11.50 11.62 11.36 12.80 11,409,900 134,163,350 11.759 11.08 11.08 11.19 10.94 12.33 11,844,607 11.327 -7.26%
2025-02-27 0 12.40 12.20 12.40 11.70 12.48 11,267,800 136,648,196 12.127 11.94 11.75 11.94 11.27 12.02 11,697,093 11.682 6.16%
2025-02-26 0 11.68 11.50 11.68 10.72 11.94 11,839,700 134,465,070 11.357 11.25 11.08 11.25 10.33 11.50 12,290,782 10.940 6.18%
2025-02-25 0 11.00 10.84 11.00 10.00 11.00 9,406,840 100,683,387 10.703 10.60 10.44 10.60 9.633 10.60 9,765,233 10.310 8.48%
2025-02-24 0 10.14 10.02 10.14 9.760 10.20 4,143,100 41,485,619 10.013 9.768 9.652 9.768 9.402 9.826 4,300,949 9.6457 1.40%
2025-02-21 0 10.00 10.00 10.02 9.890 10.50 5,910,800 59,415,612 10.052 9.633 9.633 9.652 9.527 10.11 6,135,996 9.6831 -2.15%
2025-02-20 0 10.22 10.22 10.24 9.510 10.38 8,867,800 88,848,032 10.019 9.845 9.845 9.864 9.161 9.999 9,205,656 9.6515 5.04%
2025-02-19 0 9.730 9.730 9.740 9.340 9.780 3,666,800 35,416,588 9.6587 9.373 9.373 9.383 8.997 9.421 3,806,502 9.3042 0.10%
2025-02-18 0 9.720 9.720 9.730 9.200 9.850 6,148,960 58,968,954 9.5901 9.363 9.363 9.373 8.862 9.488 6,383,230 9.2381 5.65%
2025-02-17 0 9.200 9.150 9.200 8.970 9.440 7,753,210 70,733,872 9.1232 8.862 8.814 8.862 8.641 9.094 8,048,601 8.7883 -2.13%
2025-02-14 0 9.400 9.350 9.400 9.190 9.510 8,492,010 79,896,379 9.4084 9.055 9.007 9.055 8.853 9.161 8,815,548 9.0631 2.62%
2025-02-13 0 9.160 9.160 9.190 8.220 9.500 19,094,620 169,216,002 8.8620 8.824 8.824 8.853 7.918 9.151 19,822,109 8.5367 -1.51%
2025-02-12 0 9.300 9.300 9.310 8.930 10.40 134,002,435 1,356,758,266 10.125 8.959 8.959 8.968 8.602 10.02 139,107,812 9.7533

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top