Breton Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 01333  2025-05-07    
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 25.08 24.92 25.08 24.88 25.16 225,000 5,619,348 24.975 25.08 24.92 25.08 24.88 25.16 225,000 24.975 -0.24%
2025-12-23 0 25.14 25.14 25.16 24.44 25.52 716,200 17,974,692 25.097 25.14 25.14 25.16 24.44 25.52 716,200 25.097 0.32%
2025-12-22 0 25.06 25.04 25.06 24.66 25.38 567,600 14,263,328 25.129 25.06 25.04 25.06 24.66 25.38 567,600 25.129 -0.40%
2025-12-19 0 25.16 24.96 25.16 24.76 25.88 529,600 13,313,720 25.139 25.16 24.96 25.16 24.76 25.88 529,600 25.139 0.00%
2025-12-18 0 25.16 25.06 25.16 24.90 25.78 1,197,000 30,237,336 25.261 25.16 25.06 25.16 24.90 25.78 1,197,000 25.261 -0.08%
2025-12-17 0 25.18 25.10 25.18 24.00 25.48 1,456,000 36,309,604 24.938 25.18 25.10 25.18 24.00 25.48 1,456,000 24.938 0.80%
2025-12-16 0 24.98 24.98 25.02 24.68 25.90 1,719,800 43,533,724 25.313 24.98 24.98 25.02 24.68 25.90 1,719,800 25.313 -1.11%
2025-12-15 0 25.26 25.24 25.26 24.72 25.70 2,011,600 50,859,964 25.283 25.26 25.24 25.26 24.72 25.70 2,011,600 25.283 1.61%
2025-12-12 0 24.86 24.88 24.98 24.46 25.24 543,800 13,543,988 24.906 24.86 24.88 24.98 24.46 25.24 543,800 24.906 0.81%
2025-12-11 0 24.66 24.50 24.66 24.08 24.74 509,000 12,443,500 24.447 24.66 24.50 24.66 24.08 24.74 509,000 24.447 1.23%
2025-12-10 0 24.36 24.20 24.36 24.08 24.90 720,200 17,622,872 24.469 24.36 24.20 24.36 24.08 24.90 720,200 24.469 -0.16%
2025-12-09 0 24.40 24.38 24.40 24.08 25.24 779,000 19,151,584 24.585 24.40 24.38 24.40 24.08 25.24 779,000 24.585 -0.97%
2025-12-08 0 24.64 24.64 24.66 24.40 25.28 984,600 24,199,456 24.578 24.64 24.64 24.66 24.40 25.28 984,600 24.578 -1.36%
2025-12-05 0 24.98 24.96 24.98 24.34 25.42 1,038,000 25,938,048 24.988 24.98 24.96 24.98 24.34 25.42 1,038,000 24.988 0.97%
2025-12-04 0 24.74 24.74 24.94 24.66 25.80 1,264,600 31,753,276 25.109 24.74 24.74 24.94 24.66 25.80 1,264,600 25.109 -2.98%
2025-12-03 0 25.50 25.50 25.54 25.08 25.86 1,335,800 33,945,496 25.412 25.50 25.50 25.54 25.08 25.86 1,335,800 25.412 1.03%
2025-12-02 0 25.24 25.22 25.24 24.32 25.48 1,360,200 33,991,028 24.990 25.24 25.22 25.24 24.32 25.48 1,360,200 24.990 0.96%
2025-12-01 0 25.00 25.00 25.02 24.76 26.00 1,008,200 25,334,524 25.128 25.00 25.00 25.02 24.76 26.00 1,008,200 25.128 -2.65%
2025-11-28 0 25.68 25.68 25.70 24.80 26.00 2,068,200 52,622,708 25.444 25.68 25.68 25.70 24.80 26.00 2,068,200 25.444 1.58%
2025-11-27 0 25.28 25.28 25.30 24.00 25.88 4,170,000 103,714,600 24.872 25.28 25.28 25.30 24.00 25.88 4,170,000 24.872 4.90%
2025-11-26 0 24.10 24.08 24.10 23.68 25.48 1,526,200 37,407,048 24.510 24.10 24.08 24.10 23.68 25.48 1,526,200 24.510 -3.98%
2025-11-25 0 25.10 25.08 25.10 25.10 27.38 1,930,600 49,906,980 25.851 25.10 25.08 25.10 25.10 27.38 1,930,600 25.851 -2.71%
2025-11-24 0 25.80 25.78 25.80 25.00 27.48 2,572,400 66,836,728 25.982 25.80 25.78 25.80 25.00 27.48 2,572,400 25.982 1.90%
2025-11-21 0 25.32 25.28 25.32 25.26 28.48 2,139,200 57,246,340 26.761 25.32 25.28 25.32 25.26 28.48 2,139,200 26.761 -6.84%
2025-11-20 0 27.18 27.16 27.18 26.40 29.10 2,180,200 60,400,182 27.704 27.18 27.16 27.18 26.40 29.10 2,180,200 27.704 -6.92%
2025-11-19 0 29.20 29.20 29.22 26.80 30.80 5,091,600 149,214,484 29.306 29.20 29.20 29.22 26.80 30.80 5,091,600 29.306 8.96%
2025-11-18 0 26.80 26.80 26.92 26.48 28.68 1,000,200 26,881,932 26.877 26.80 26.80 26.92 26.48 28.68 1,000,200 26.877 -2.83%
2025-11-17 0 27.58 27.58 27.66 25.82 29.34 2,149,800 59,459,596 27.658 27.58 27.58 27.66 25.82 29.34 2,149,800 27.658 -6.51%
2025-11-14 0 29.50 29.50 29.52 27.88 30.28 3,800,200 111,229,332 29.269 29.50 29.50 29.52 27.88 30.28 3,800,200 29.269 3.00%
2025-11-13 0 28.64 28.60 28.64 26.02 28.78 1,902,200 52,056,740 27.367 28.64 28.60 28.64 26.02 28.78 1,902,200 27.367 1.56%
2025-11-12 0 28.20 27.92 28.20 27.50 29.38 1,768,200 50,109,192 28.339 28.20 27.92 28.20 27.50 29.38 1,768,200 28.339 -3.09%
2025-11-11 0 29.10 29.10 29.12 28.92 31.20 1,508,800 44,793,888 29.688 29.10 29.10 29.12 28.92 31.20 1,508,800 29.688 -6.07%
2025-11-10 0 30.98 30.98 31.08 30.96 34.86 1,900,863 60,773,168 31.971 30.98 30.98 31.08 30.96 34.86 1,900,863 31.971 -9.89%
2025-11-07 0 34.38 34.38 34.40 34.32 35.34 476,400 16,606,012 34.857 34.38 34.38 34.40 34.32 35.34 476,400 34.857 -2.16%
2025-11-06 0 35.14 35.04 35.14 34.04 36.50 2,548,600 90,757,436 35.611 35.14 35.04 35.14 34.04 36.50 2,548,600 35.611 1.33%
2025-11-05 0 34.68 34.68 34.70 34.00 36.10 1,048,200 36,521,636 34.842 34.68 34.68 34.70 34.00 36.10 1,048,200 34.842 -1.59%
2025-11-04 0 35.24 35.24 35.26 33.74 39.48 3,982,400 146,064,628 36.678 35.24 35.24 35.26 33.74 39.48 3,982,400 36.678 1.26%
2025-11-03 0 34.80 34.66 34.84 32.82 34.84 325,800 11,164,760 34.269 34.80 34.66 34.84 32.82 34.84 325,800 34.269 2.72%
2025-10-31 0 33.88 33.82 33.88 33.30 34.18 194,600 6,542,620 33.621 33.88 33.82 33.88 33.30 34.18 194,600 33.621 0.83%
2025-10-30 0 33.60 33.54 33.78 32.70 35.28 654,600 22,049,468 33.684 33.60 33.54 33.78 32.70 35.28 654,600 33.684 -2.67%
2025-10-28 0 34.52 34.46 34.52 34.50 36.66 603,600 21,419,908 35.487 34.52 34.46 34.52 34.50 36.66 603,600 35.487 -4.90%
2025-10-27 0 36.30 36.24 36.30 35.74 38.88 2,144,000 79,338,632 37.005 36.30 36.24 36.30 35.74 38.88 2,144,000 37.005 1.97%
2025-10-24 0 35.60 35.30 35.60 34.80 35.78 249,400 8,792,512 35.255 35.60 35.30 35.60 34.80 35.78 249,400 35.255 2.30%
2025-10-23 0 34.80 34.78 34.80 34.40 35.82 251,000 8,758,468 34.894 34.80 34.78 34.80 34.40 35.82 251,000 34.894 -2.85%
2025-10-22 0 35.82 35.80 35.82 35.58 36.90 373,000 13,520,208 36.247 35.82 35.80 35.82 35.58 36.90 373,000 36.247 0.00%
2025-10-21 0 35.82 35.82 36.06 35.78 36.98 400,200 14,459,216 36.130 35.82 35.82 36.06 35.78 36.98 400,200 36.130 -0.06%
2025-10-20 0 35.84 35.84 35.92 35.80 36.98 273,800 9,912,068 36.202 35.84 35.84 35.92 35.80 36.98 273,800 36.202 0.28%
2025-10-17 0 35.74 35.72 35.80 35.36 38.50 1,106,200 40,862,440 36.939 35.74 35.72 35.80 35.36 38.50 1,106,200 36.939 -3.92%
2025-10-16 0 37.20 37.20 37.22 35.70 38.70 1,258,200 46,626,656 37.058 37.20 37.20 37.22 35.70 38.70 1,258,200 37.058 3.22%
2025-10-15 0 36.04 36.04 36.08 35.50 37.16 588,200 21,299,600 36.211 36.04 36.04 36.08 35.50 37.16 588,200 36.211 0.67%
2025-10-14 0 35.80 35.80 35.86 35.08 39.48 1,056,800 39,417,908 37.299 35.80 35.80 35.86 35.08 39.48 1,056,800 37.299 -4.28%
2025-10-13 0 37.40 37.40 37.42 33.00 38.40 1,795,800 65,577,828 36.517 37.40 37.40 37.42 33.00 38.40 1,795,800 36.517 4.82%
2025-10-10 0 35.68 35.64 35.68 35.42 39.00 1,102,600 40,668,608 36.884 35.68 35.64 35.68 35.42 39.00 1,102,600 36.884 -7.66%
2025-10-09 0 38.64 38.62 38.64 38.44 40.40 1,086,600 42,638,808 39.241 38.64 38.62 38.64 38.44 40.40 1,086,600 39.241 -8.31%
2025-10-08 0 42.14 42.10 42.14 41.52 43.14 86,400 3,657,848 42.336 42.14 42.10 42.14 41.52 43.14 86,400 42.336 -2.00%
2025-10-06 0 43.00 43.00 43.06 42.24 43.70 111,000 4,773,796 43.007 43.00 43.00 43.06 42.24 43.70 111,000 43.007 -1.06%
2025-10-03 0 43.46 43.10 43.46 42.36 44.14 228,400 9,899,400 43.342 43.46 43.10 43.46 42.36 44.14 228,400 43.342 1.73%
2025-10-02 0 42.72 42.74 42.90 39.18 43.10 715,000 29,738,684 41.593 42.72 42.74 42.90 39.18 43.10 715,000 41.593 9.48%
2025-09-30 0 39.02 39.02 39.04 38.26 43.44 4,204,000 167,286,476 39.792 39.02 39.02 39.04 38.26 43.44 4,204,000 39.792 -8.92%
2025-09-29 0 42.84 42.84 42.94 42.80 48.56 4,685,000 207,854,244 44.366 42.84 42.84 42.94 42.80 48.56 4,685,000 44.366 -7.23%
2025-09-26 0 46.18 46.18 46.20 40.14 55.50 24,217,600 1,167,670,168 48.216 46.18 46.18 46.20 40.14 55.50 24,217,600 48.216 20.20%
2025-09-25 0 38.42 38.16 38.44 37.20 39.26 484,800 18,468,688 38.095 38.42 38.16 38.44 37.20 39.26 484,800 38.095 -0.52%
2025-09-24 0 38.62 38.62 38.78 38.60 40.78 218,579 8,552,958 39.130 38.62 38.62 38.78 38.60 40.78 218,579 39.130 -4.17%
2025-09-23 0 40.30 40.30 40.48 39.02 42.26 238,400 9,509,796 39.890 40.30 40.30 40.48 39.02 42.26 238,400 39.890 -1.71%
2025-09-22 0 41.00 40.96 41.00 40.58 43.10 562,800 23,532,468 41.813 41.00 40.96 41.00 40.58 43.10 562,800 41.813 -1.68%
2025-09-19 0 41.70 41.70 42.10 41.22 44.94 478,200 20,163,200 42.165 41.70 41.70 42.10 41.22 44.94 478,200 42.165 -4.36%
2025-09-18 0 43.60 43.36 43.60 42.16 45.96 740,000 32,252,332 43.584 43.60 43.36 43.60 42.16 45.96 740,000 43.584 -2.94%
2025-09-17 0 44.92 44.92 44.98 43.82 50.20 1,284,600 59,767,320 46.526 44.92 44.92 44.98 43.82 50.20 1,284,600 46.526 -7.61%
2025-09-16 0 48.62 48.62 48.90 47.00 54.00 3,997,200 202,032,854 50.544 48.62 48.62 48.90 47.00 54.00 3,997,200 50.544 3.89%
2025-09-15 0 46.80 46.80 46.92 42.50 55.00 6,226,600 301,293,732 48.388 46.80 46.80 46.92 42.50 55.00 6,226,600 48.388 0.52%
2025-09-12 0 46.56 46.56 46.60 38.28 55.55 7,196,170 343,184,479 47.690 46.56 46.56 46.60 38.28 55.55 7,196,170 47.690 21.57%
2025-09-11 0 38.30 38.30 38.46 33.48 39.34 2,916,000 109,776,360 37.646 38.30 38.30 38.46 33.48 39.34 2,916,000 37.646 11.73%
2025-09-10 0 34.28 34.28 34.30 31.10 37.44 2,741,700 94,704,082 34.542 34.28 34.28 34.30 31.10 37.44 2,741,700 34.542 9.73%
2025-09-09 0 31.24 31.22 31.24 29.84 31.94 842,400 25,978,808 30.839 31.24 31.22 31.24 29.84 31.94 842,400 30.839 3.44%
2025-09-08 0 30.20 30.20 30.66 29.94 34.60 1,065,600 32,957,292 30.928 30.20 30.20 30.66 29.94 34.60 1,065,600 30.928 -12.72%
2025-09-05 0 34.60 34.18 34.66 32.96 35.00 135,000 4,581,088 33.934 34.60 34.18 34.66 32.96 35.00 135,000 33.934 5.49%
2025-09-04 0 32.80 32.80 33.28 31.82 33.30 47,000 1,533,404 32.626 32.80 32.80 33.28 31.82 33.30 47,000 32.626 -0.24%
2025-09-03 0 32.88 32.74 32.88 32.22 33.96 50,400 1,666,524 33.066 32.88 32.74 32.88 32.22 33.96 50,400 33.066 -2.20%
2025-09-02 0 33.62 33.50 33.62 31.60 35.82 248,400 8,121,496 32.695 33.62 33.50 33.62 31.60 35.82 248,400 32.695 -5.56%
2025-09-01 0 35.60 35.60 35.92 34.10 39.98 147,400 5,271,067 35.760 35.60 35.60 35.92 34.10 39.98 147,400 35.760 -3.00%
2025-08-29 0 36.70 36.70 37.30 36.48 40.88 204,400 7,834,983 38.332 36.70 36.70 37.30 36.48 40.88 204,400 38.332 -9.07%
2025-08-28 0 40.36 40.34 40.68 38.00 41.28 157,400 6,345,886 40.317 40.36 40.34 40.68 38.00 41.28 157,400 40.317 2.33%
2025-08-27 0 39.44 39.42 40.50 38.20 42.66 255,800 10,297,212 40.255 39.44 39.42 40.50 38.20 42.66 255,800 40.255 -3.57%
2025-08-26 0 40.90 40.90 40.98 40.80 43.02 366,800 15,155,360 41.318 40.90 40.90 40.98 40.80 43.02 366,800 41.318 -3.76%
2025-08-25 0 42.50 42.50 42.92 41.80 44.66 171,000 7,326,220 42.843 42.50 42.50 42.92 41.80 44.66 171,000 42.843 -0.70%
2025-08-22 0 42.80 42.80 43.34 42.76 45.40 117,200 5,166,025 44.079 42.80 42.80 43.34 42.76 45.40 117,200 44.079 -2.73%
2025-08-21 0 44.00 44.00 44.10 42.50 46.96 228,800 10,122,060 44.240 44.00 44.00 44.10 42.50 46.96 228,800 44.240 -0.27%
2025-08-20 0 44.12 44.12 44.88 42.32 46.04 212,800 9,361,796 43.993 44.12 44.12 44.88 42.32 46.04 212,800 43.993 -6.33%
2025-08-19 0 47.10 46.76 47.10 43.06 47.16 312,600 14,257,152 45.608 47.10 46.76 47.10 43.06 47.16 312,600 45.608 8.83%
2025-08-18 0 43.28 43.28 44.00 38.08 44.00 255,600 10,595,932 41.455 43.28 43.28 44.00 38.08 44.00 255,600 41.455 11.66%
2025-08-15 0 38.76 38.72 39.10 37.40 39.88 207,000 7,985,528 38.577 38.76 38.72 39.10 37.40 39.88 207,000 38.577 -0.31%
2025-08-14 0 38.88 38.88 39.48 37.52 42.30 657,200 26,108,104 39.726 38.88 38.88 39.48 37.52 42.30 657,200 39.726 -1.62%
2025-08-13 0 39.52 38.96 39.52 32.26 39.82 816,200 29,711,020 36.402 39.52 38.96 39.52 32.26 39.82 816,200 36.402 21.90%
2025-08-12 0 32.42 32.10 32.42 29.52 32.42 485,800 15,052,680 30.985 32.42 32.10 32.42 29.52 32.42 485,800 30.985 8.21%
2025-08-11 0 29.96 29.96 30.30 26.96 30.50 686,000 20,070,268 29.257 29.96 29.96 30.30 26.96 30.50 686,000 29.257 8.55%
2025-08-08 0 27.60 27.40 27.60 27.00 27.98 160,400 4,398,716 27.423 27.60 27.40 27.60 27.00 27.98 160,400 27.423 0.44%
2025-08-07 0 27.48 27.32 27.48 27.00 28.04 63,000 1,727,140 27.415 27.48 27.32 27.48 27.00 28.04 63,000 27.415 0.15%
2025-08-06 0 27.44 27.30 27.50 27.28 28.42 20,400 561,480 27.524 27.44 27.30 27.50 27.28 28.42 20,400 27.524 -0.58%
2025-08-05 0 27.60 27.16 27.60 27.16 27.62 21,400 586,304 27.397 27.60 27.16 27.60 27.16 27.62 21,400 27.397 0.00%
2025-08-04 0 27.60 27.42 27.60 26.50 28.48 120,000 3,263,564 27.196 27.60 27.42 27.60 26.50 28.48 120,000 27.196 2.22%
2025-08-01 0 27.00 26.70 27.00 26.30 28.25 66,200 1,792,470 27.077 27.00 26.70 27.00 26.30 28.25 66,200 27.077 -3.23%
2025-07-31 0 27.90 27.90 28.10 27.80 29.45 338,400 9,329,060 27.568 27.90 27.90 28.10 27.80 29.45 338,400 27.568 -3.12%
2025-07-30 0 28.80 28.50 28.80 28.30 29.70 262,000 7,617,320 29.074 28.80 28.50 28.80 28.30 29.70 262,000 29.074 -0.52%
2025-07-29 0 28.95 28.90 28.95 28.95 30.45 196,200 5,764,340 29.380 28.95 28.90 28.95 28.95 30.45 196,200 29.380 -2.20%
2025-07-28 0 29.60 29.60 29.95 29.60 31.60 98,600 2,976,730 30.190 29.60 29.60 29.95 29.60 31.60 98,600 30.190 -2.95%
2025-07-25 0 30.50 30.20 30.50 28.95 31.20 180,800 5,412,690 29.937 30.50 30.20 30.50 28.95 31.20 180,800 29.937 0.99%
2025-07-24 0 30.20 30.05 30.20 30.00 32.20 290,400 9,020,540 31.062 30.20 30.05 30.20 30.00 32.20 290,400 31.062 -4.73%
2025-07-23 0 31.70 31.35 31.70 31.10 32.15 1,543,600 41,122,880 26.641 31.70 31.35 31.70 31.10 32.15 1,543,600 26.641 -0.47%
2025-07-22 0 31.85 31.55 31.85 31.10 31.95 29,600 933,840 31.549 31.85 31.55 31.85 31.10 31.95 29,600 31.549 0.16%
2025-07-21 0 31.80 31.60 31.80 31.00 32.10 97,600 3,090,720 31.667 31.80 31.60 31.80 31.00 32.10 97,600 31.667 -0.93%
2025-07-18 0 32.10 31.80 32.10 31.55 32.45 52,000 1,665,319 32.025 32.10 31.80 32.10 31.55 32.45 52,000 32.025 -0.93%
2025-07-17 0 32.40 32.15 32.40 32.00 32.65 82,600 2,667,640 32.296 32.40 32.15 32.40 32.00 32.65 82,600 32.296 -0.61%
2025-07-16 0 32.60 32.45 32.60 31.35 32.65 193,400 6,189,880 32.006 32.60 32.45 32.60 31.35 32.65 193,400 32.006 3.66%
2025-07-15 0 31.45 31.00 31.50 30.75 31.65 115,200 3,587,520 31.142 31.45 31.00 31.50 30.75 31.65 115,200 31.142 1.45%
2025-07-14 0 31.00 31.00 31.15 30.70 31.60 46,800 1,451,530 31.016 31.00 31.00 31.15 30.70 31.60 46,800 31.016 1.81%
2025-07-11 0 30.45 30.45 30.55 30.45 31.50 108,000 3,327,075 30.806 30.45 30.45 30.55 30.45 31.50 108,000 30.806 -0.65%
2025-07-10 0 30.65 30.55 30.65 30.20 32.00 79,400 2,455,370 30.924 30.65 30.55 30.65 30.20 32.00 79,400 30.924 -2.85%
2025-07-09 0 31.55 31.25 31.55 30.50 31.55 98,600 3,051,530 30.949 31.55 31.25 31.55 30.50 31.55 98,600 30.949 0.32%
2025-07-08 0 31.45 31.45 31.70 31.20 32.20 106,000 3,357,050 31.670 31.45 31.45 31.70 31.20 32.20 106,000 31.670 -0.47%
2025-07-07 0 31.60 31.60 31.75 31.05 34.50 198,000 6,311,670 31.877 31.60 31.60 31.75 31.05 34.50 198,000 31.877 -3.51%
2025-07-04 0 32.75 32.75 32.80 32.50 33.80 252,400 8,410,046 33.320 32.75 32.75 32.80 32.50 33.80 252,400 33.320 -0.15%
2025-07-03 0 32.80 32.80 32.90 32.75 34.45 180,800 5,992,030 33.142 32.80 32.80 32.90 32.75 34.45 180,800 33.142 -4.93%
2025-07-02 0 34.50 34.25 34.50 34.25 37.05 146,400 5,154,160 35.206 34.50 34.25 34.50 34.25 37.05 146,400 35.206 -5.48%
2025-06-30 0 36.50 36.45 36.50 33.90 37.00 833,200 29,610,610 35.538 36.50 36.45 36.50 33.90 37.00 833,200 35.538 5.95%
2025-06-27 0 34.45 34.45 34.65 31.90 35.15 1,171,400 39,955,050 34.109 34.45 34.45 34.65 31.90 35.15 1,171,400 34.109 1.32%
2025-06-26 0 34.00 33.90 34.00 32.70 35.95 867,200 29,817,470 34.384 34.00 33.90 34.00 32.70 35.95 867,200 34.384 -4.49%
2025-06-25 0 35.60 35.35 35.60 34.45 35.95 173,200 6,126,720 35.374 35.60 35.35 35.60 34.45 35.95 173,200 35.374 2.59%
2025-06-24 0 34.70 34.45 34.70 34.50 36.00 149,600 5,272,780 35.246 34.70 34.45 34.70 34.50 36.00 149,600 35.246 0.29%
2025-06-23 0 34.60 34.55 34.60 33.70 37.20 474,402 16,995,923 35.826 34.60 34.55 34.60 33.70 37.20 474,402 35.826 -4.29%
2025-06-20 0 36.15 36.05 36.15 34.35 36.15 522,800 18,609,210 35.595 36.15 36.05 36.15 34.35 36.15 522,800 35.595 5.24%
2025-06-19 0 34.35 34.30 34.35 33.50 34.60 263,000 8,997,320 34.210 34.35 34.30 34.35 33.50 34.60 263,000 34.210 0.73%
2025-06-18 0 34.10 34.00 34.10 32.75 35.00 565,400 19,352,450 34.228 34.10 34.00 34.10 32.75 35.00 565,400 34.228 3.96%
2025-06-17 0 32.80 32.80 32.95 32.55 34.65 262,400 8,772,760 33.433 32.80 32.80 32.95 32.55 34.65 262,400 33.433 -2.96%
2025-06-16 0 33.80 33.80 33.95 32.45 34.55 462,000 15,648,580 33.871 33.80 33.80 33.95 32.45 34.55 462,000 33.871 0.90%
2025-06-13 0 33.50 33.40 33.50 32.05 33.95 238,000 7,887,810 33.142 33.50 33.40 33.50 32.05 33.95 238,000 33.142 2.29%
2025-06-12 0 32.75 32.70 32.90 31.80 34.50 453,800 15,205,370 33.507 32.75 32.70 32.90 31.80 34.50 453,800 33.507 1.71%
2025-06-11 0 32.20 32.15 32.20 31.70 32.90 178,400 5,724,750 32.089 32.20 32.15 32.20 31.70 32.90 178,400 32.089 -2.13%
2025-06-10 0 32.90 32.90 33.20 31.25 34.00 474,600 15,723,560 33.130 32.90 32.90 33.20 31.25 34.00 474,600 33.130 4.44%
2025-06-09 0 31.50 31.50 31.60 31.15 32.35 204,800 6,493,215 31.705 31.50 31.50 31.60 31.15 32.35 204,800 31.705 -2.48%
2025-06-06 0 32.30 32.00 32.30 31.65 33.40 215,201 6,999,912 32.527 32.30 32.00 32.30 31.65 33.40 215,201 32.527 0.00%
2025-06-05 0 32.30 32.30 32.35 29.50 32.60 615,970 19,744,030 32.054 32.30 32.30 32.35 29.50 32.60 615,970 32.054 9.49%
2025-06-04 0 29.50 29.50 29.80 28.10 30.00 374,200 10,882,065 29.081 29.50 29.50 29.80 28.10 30.00 374,200 29.081 -0.34%
2025-06-03 0 29.60 29.40 29.60 28.95 30.20 372,200 11,018,710 29.604 29.60 29.40 29.60 28.95 30.20 372,200 29.604 -1.00%
2025-06-02 0 29.90 29.90 30.35 29.85 31.00 272,600 8,231,340 30.196 29.90 29.90 30.35 29.85 31.00 272,600 30.196 -3.08%
2025-05-30 0 30.85 30.80 30.85 30.80 31.85 154,400 4,802,060 31.101 30.85 30.80 30.85 30.80 31.85 154,400 31.101 -1.75%
2025-05-29 0 31.40 31.40 31.70 30.85 34.50 335,000 10,754,820 32.104 31.40 31.40 31.70 30.85 34.50 335,000 32.104 -1.57%
2025-05-28 0 31.90 31.85 31.90 30.80 32.50 268,000 8,417,380 31.408 31.90 31.85 31.90 30.80 32.50 268,000 31.408 0.00%
2025-05-27 0 31.90 31.85 31.90 31.90 33.85 267,601 8,719,493 32.584 31.90 31.85 31.90 31.90 33.85 267,601 32.584 -5.06%
2025-05-26 0 33.60 33.60 33.75 31.65 35.00 647,600 21,833,270 33.714 33.60 33.60 33.75 31.65 35.00 647,600 33.714 1.20%
2025-05-23 0 33.20 33.20 33.30 31.40 34.25 758,400 25,159,590 33.175 33.20 33.20 33.30 31.40 34.25 758,400 33.175 4.57%
2025-05-22 0 31.75 31.45 31.75 30.45 32.00 385,400 12,141,720 31.504 31.75 31.45 31.75 30.45 32.00 385,400 31.504 2.42%
2025-05-21 0 31.00 30.95 31.05 30.00 31.80 486,000 15,037,440 30.941 31.00 30.95 31.05 30.00 31.80 486,000 30.941 0.16%
2025-05-20 0 30.95 30.95 31.00 28.00 31.10 799,200 24,292,360 30.396 30.95 30.95 31.00 28.00 31.10 799,200 30.396 7.65%
2025-05-19 0 28.75 28.75 28.80 27.30 29.75 912,400 26,329,100 28.857 28.75 28.75 28.80 27.30 29.75 912,400 28.857 1.59%
2025-05-16 0 28.30 28.10 28.30 25.80 28.60 1,021,390 28,250,225 27.659 28.30 28.10 28.30 25.80 28.60 1,021,390 27.659 9.69%
2025-05-15 0 25.80 25.80 25.90 23.30 26.90 794,440 20,202,089 25.429 25.80 25.80 25.90 23.30 26.90 794,440 25.429 9.32%
2025-05-14 0 23.60 23.60 23.70 23.00 24.90 1,071,400 25,324,080 23.636 23.60 23.60 23.70 23.00 24.90 1,071,400 23.636 -2.68%
2025-05-13 0 24.25 24.25 24.35 23.85 25.30 536,192 13,095,300 24.423 24.25 24.25 24.35 23.85 25.30 536,192 24.423 -4.15%
2025-05-12 0 25.30 25.30 25.40 24.60 26.45 351,000 8,958,260 25.522 25.30 25.30 25.40 24.60 26.45 351,000 25.522 -1.17%
2025-05-09 0 25.60 25.55 25.60 24.40 27.85 1,323,700 34,376,364 25.970 25.60 25.55 25.60 24.40 27.85 1,323,700 25.970 4.28%
2025-05-08 0 24.55 24.50 24.55 23.00 25.70 893,070 21,868,508 24.487 24.55 24.50 24.55 23.00 25.70 893,070 24.487 -1.41%
2025-05-07 0 24.90 24.90 24.95 23.50 32.50 8,331,032 222,147,752 26.665 24.90 24.90 24.95 23.50 32.50 8,331,032 26.665

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top