Green Tea Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06831  2025-05-16    
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 6.620 6.600 6.630 6.540 6.750 937,600 6,231,624 6.6464 6.620 6.600 6.630 6.540 6.750 937,600 6.6464 0.30%
2025-12-30 0 6.600 6.600 6.610 6.500 6.620 520,400 3,419,916 6.5717 6.600 6.600 6.610 6.500 6.620 520,400 6.5717 0.15%
2025-12-29 0 6.590 6.560 6.590 6.500 6.630 881,200 5,787,896 6.5682 6.590 6.560 6.590 6.500 6.630 881,200 6.5682 0.00%
2025-12-24 0 6.590 6.560 6.600 6.340 6.650 777,200 5,089,012 6.5479 6.590 6.560 6.600 6.340 6.650 777,200 6.5479 4.11%
2025-12-23 0 6.330 6.330 6.400 6.240 6.470 408,005 2,585,143 6.3361 6.330 6.330 6.400 6.240 6.470 408,005 6.3361 1.12%
2025-12-22 0 6.260 6.250 6.400 6.150 6.470 1,023,200 6,495,584 6.3483 6.260 6.250 6.400 6.150 6.470 1,023,200 6.3483 1.95%
2025-12-19 0 6.140 6.090 6.150 6.060 6.210 358,400 2,191,744 6.1154 6.140 6.090 6.150 6.060 6.210 358,400 6.1154 -0.49%
2025-12-18 0 6.170 6.120 6.170 6.060 6.240 652,800 3,995,476 6.1205 6.170 6.120 6.170 6.060 6.240 652,800 6.1205 -1.28%
2025-12-17 0 6.250 6.200 6.260 6.170 6.310 758,800 4,743,396 6.2512 6.250 6.200 6.260 6.170 6.310 758,800 6.2512 1.30%
2025-12-16 0 6.170 6.150 6.170 6.060 6.210 534,400 3,276,978 6.1321 6.170 6.150 6.170 6.060 6.210 534,400 6.1321 -1.44%
2025-12-15 0 6.260 6.260 6.290 6.080 6.320 870,800 5,405,790 6.2078 6.260 6.260 6.290 6.080 6.320 870,800 6.2078 2.96%
2025-12-12 0 6.080 6.080 6.110 6.000 6.190 1,291,200 7,832,554 6.0661 6.080 6.080 6.110 6.000 6.190 1,291,200 6.0661 0.33%
2025-12-11 0 6.060 6.060 6.100 6.040 6.170 524,400 3,192,340 6.0876 6.060 6.060 6.100 6.040 6.170 524,400 6.0876 -1.62%
2025-12-10 0 6.160 6.130 6.160 6.010 6.200 527,200 3,218,312 6.1045 6.160 6.130 6.160 6.010 6.200 527,200 6.1045 -0.65%
2025-12-09 0 6.200 6.200 6.210 6.200 6.300 495,200 3,081,716 6.2232 6.200 6.200 6.210 6.200 6.300 495,200 6.2232 0.00%
2025-12-08 0 6.200 6.180 6.200 6.050 6.200 842,000 5,180,052 6.1521 6.200 6.180 6.200 6.050 6.200 842,000 6.1521 1.31%
2025-12-05 0 6.120 6.100 6.120 5.960 6.260 976,800 5,957,841 6.0993 6.120 6.100 6.120 5.960 6.260 976,800 6.0993 1.66%
2025-12-04 0 6.020 6.020 6.060 5.960 6.120 1,067,600 6,445,300 6.0372 6.020 6.020 6.060 5.960 6.120 1,067,600 6.0372 1.86%
2025-12-03 0 5.910 5.910 5.940 5.910 6.120 466,400 2,806,496 6.0174 5.910 5.910 5.940 5.910 6.120 466,400 6.0174 -2.96%
2025-12-02 0 6.090 6.070 6.090 6.030 6.130 450,000 2,740,268 6.0895 6.090 6.070 6.090 6.030 6.130 450,000 6.0895 0.66%
2025-12-01 0 6.050 6.050 6.100 6.050 6.190 431,600 2,643,732 6.1254 6.050 6.050 6.100 6.050 6.190 431,600 6.1254 -0.66%
2025-11-28 0 6.090 6.030 6.090 5.760 6.110 1,401,600 8,298,052 5.9204 6.090 6.030 6.090 5.760 6.110 1,401,600 5.9204 4.64%
2025-11-27 0 5.820 5.760 5.820 5.670 5.860 2,442,800 14,084,172 5.7656 5.820 5.760 5.820 5.670 5.860 2,442,800 5.7656 0.34%
2025-11-26 0 5.800 5.780 5.800 5.750 5.860 446,000 2,590,010 5.8072 5.800 5.780 5.800 5.750 5.860 446,000 5.8072 0.00%
2025-11-25 0 5.800 5.800 5.810 5.720 5.900 1,034,800 5,992,788 5.7913 5.800 5.800 5.810 5.720 5.900 1,034,800 5.7913 -1.69%
2025-11-24 0 5.900 5.900 5.960 5.820 6.220 1,160,000 7,006,302 6.0399 5.900 5.900 5.960 5.820 6.220 1,160,000 6.0399 -4.53%
2025-11-21 0 6.180 6.160 6.180 5.980 6.230 2,402,800 14,678,076 6.1087 6.180 6.160 6.180 5.980 6.230 2,402,800 6.1087 1.64%
2025-11-20 0 6.080 6.060 6.080 5.980 6.200 939,000 5,691,528 6.0613 6.080 6.060 6.080 5.980 6.200 939,000 6.0613 1.67%
2025-11-19 0 5.980 5.980 6.030 5.600 6.070 2,416,000 14,379,848 5.9519 5.980 5.980 6.030 5.600 6.070 2,416,000 5.9519 5.84%
2025-11-18 0 5.650 5.590 5.650 5.480 5.720 1,500,620 8,406,085 5.6017 5.650 5.590 5.650 5.480 5.720 1,500,620 5.6017 2.73%
2025-11-17 0 5.500 5.500 5.540 5.500 5.860 1,291,600 7,237,240 5.6033 5.500 5.500 5.540 5.500 5.860 1,291,600 5.6033 -6.14%
2025-11-14 0 5.860 5.850 5.860 5.850 6.120 824,800 4,900,072 5.9409 5.860 5.850 5.860 5.850 6.120 824,800 5.9409 -5.48%
2025-11-13 0 6.200 6.100 6.200 6.050 6.230 233,200 1,432,328 6.1421 6.200 6.100 6.200 6.050 6.230 233,200 6.1421 -0.48%
2025-11-12 0 6.230 6.210 6.240 6.180 6.330 375,600 2,352,700 6.2638 6.230 6.210 6.240 6.180 6.330 375,600 6.2638 0.81%
2025-11-11 0 6.180 6.130 6.180 6.040 6.190 196,800 1,204,428 6.1201 6.180 6.130 6.180 6.040 6.190 196,800 6.1201 0.32%
2025-11-10 0 6.160 6.100 6.160 5.840 6.180 614,152 3,696,562 6.0190 6.160 6.100 6.160 5.840 6.180 614,152 6.0190 2.67%
2025-11-07 0 6.000 6.000 6.050 5.910 6.030 306,800 1,831,900 5.9710 6.000 6.000 6.050 5.910 6.030 306,800 5.9710 -2.28%
2025-11-06 0 6.140 6.100 6.140 5.980 6.250 511,568 3,122,537 6.1039 6.140 6.100 6.140 5.980 6.250 511,568 6.1039 1.49%
2025-11-05 0 6.050 6.050 6.060 5.910 6.050 282,000 1,694,804 6.0099 6.050 6.050 6.060 5.910 6.050 282,000 6.0099 0.00%
2025-11-04 0 6.050 6.050 6.060 5.990 6.090 500,000 3,022,236 6.0445 6.050 6.050 6.060 5.990 6.090 500,000 6.0445 1.00%
2025-11-03 0 5.990 5.990 6.060 5.800 6.130 1,276,400 7,595,460 5.9507 5.990 5.990 6.060 5.800 6.130 1,276,400 5.9507 3.28%
2025-10-31 0 5.800 5.800 5.820 5.770 6.110 1,582,800 9,333,544 5.8969 5.800 5.800 5.820 5.770 6.110 1,582,800 5.8969 -5.84%
2025-10-30 0 6.160 6.100 6.160 6.010 6.230 847,651 5,163,247 6.0912 6.160 6.100 6.160 6.010 6.230 847,651 6.0912 1.65%
2025-10-28 0 6.060 6.050 6.060 6.060 6.310 556,800 3,432,184 6.1641 6.060 6.050 6.060 6.060 6.310 556,800 6.1641 -1.62%
2025-10-27 0 6.160 6.160 6.190 6.110 6.330 628,400 3,915,508 6.2309 6.160 6.160 6.190 6.110 6.330 628,400 6.2309 -0.16%
2025-10-24 0 6.170 6.120 6.170 6.100 6.290 826,400 5,093,356 6.1633 6.170 6.120 6.170 6.100 6.290 826,400 6.1633 -1.75%
2025-10-23 0 6.280 6.200 6.280 6.140 6.280 290,400 1,800,024 6.1984 6.280 6.200 6.280 6.140 6.280 290,400 6.1984 1.29%
2025-10-22 0 6.200 6.200 6.250 6.150 6.300 563,200 3,499,674 6.2139 6.200 6.200 6.250 6.150 6.300 563,200 6.2139 -1.74%
2025-10-21 0 6.310 6.310 6.340 6.310 6.570 603,200 3,849,140 6.3812 6.310 6.310 6.340 6.310 6.570 603,200 6.3812 -2.17%
2025-10-20 0 6.450 6.430 6.550 6.390 6.550 195,600 1,265,328 6.4690 6.450 6.430 6.550 6.390 6.550 195,600 6.4690 0.94%
2025-10-17 0 6.390 6.390 6.440 6.330 6.870 1,169,200 7,663,872 6.5548 6.390 6.390 6.440 6.330 6.870 1,169,200 6.5548 -6.72%
2025-10-16 0 6.850 6.850 6.860 6.800 7.240 2,138,800 15,081,684 7.0515 6.850 6.850 6.860 6.800 7.240 2,138,800 7.0515 1.18%
2025-10-15 0 6.770 6.740 6.770 6.460 6.800 1,552,800 10,404,156 6.7003 6.770 6.740 6.770 6.460 6.800 1,552,800 6.7003 5.62%
2025-10-14 0 6.410 6.410 6.480 6.330 6.590 509,600 3,277,460 6.4314 6.410 6.410 6.480 6.330 6.590 509,600 6.4314 0.16%
2025-10-13 0 6.400 6.330 6.400 6.170 6.480 632,200 3,992,504 6.3153 6.400 6.330 6.400 6.170 6.480 632,200 6.3153 -0.16%
2025-10-10 0 6.410 6.410 6.470 6.320 6.660 1,054,000 6,873,960 6.5218 6.410 6.410 6.470 6.320 6.660 1,054,000 6.5218 -0.16%
2025-10-09 0 6.420 6.420 6.450 6.390 6.620 831,200 5,369,956 6.4605 6.420 6.420 6.450 6.390 6.620 831,200 6.4605 -2.73%
2025-10-08 0 6.600 6.580 6.600 6.370 6.700 486,400 3,180,254 6.5384 6.600 6.580 6.600 6.370 6.700 486,400 6.5384 1.38%
2025-10-06 0 6.510 6.510 6.540 6.420 6.570 231,200 1,500,048 6.4881 6.510 6.510 6.540 6.420 6.570 231,200 6.4881 0.31%
2025-10-03 0 6.490 6.490 6.530 6.480 6.620 363,600 2,372,804 6.5259 6.490 6.490 6.530 6.480 6.620 363,600 6.5259 -2.99%
2025-10-02 0 6.690 6.650 6.690 6.600 6.760 665,200 4,437,354 6.6707 6.690 6.650 6.690 6.600 6.760 665,200 6.6707 -1.04%
2025-09-30 0 6.760 6.700 6.770 6.480 6.820 839,200 5,619,588 6.6964 6.760 6.700 6.770 6.480 6.820 839,200 6.6964 1.65%
2025-09-29 0 6.650 6.650 6.690 6.340 6.820 2,063,200 13,787,868 6.6828 6.650 6.650 6.690 6.340 6.820 2,063,200 6.6828 6.57%
2025-09-26 0 6.240 6.240 6.300 6.000 6.800 1,038,800 6,681,346 6.4318 6.240 6.240 6.300 6.000 6.800 1,038,800 6.4318 -5.74%
2025-09-25 0 6.620 6.620 6.640 6.610 6.700 602,000 4,005,788 6.6541 6.620 6.620 6.640 6.610 6.700 602,000 6.6541 -1.19%
2025-09-24 0 6.700 6.700 6.710 6.500 6.870 1,470,000 9,719,608 6.6120 6.700 6.700 6.710 6.500 6.870 1,470,000 6.6120 -2.76%
2025-09-23 0 6.890 6.820 6.890 6.730 6.890 314,000 2,131,964 6.7897 6.890 6.820 6.890 6.730 6.890 314,000 6.7897 1.17%
2025-09-22 0 6.810 6.790 6.810 6.730 6.920 361,338 2,461,904 6.8133 6.810 6.790 6.810 6.730 6.920 361,338 6.8133 -1.59%
2025-09-19 0 6.920 6.920 6.950 6.900 7.040 776,000 5,409,750 6.9713 6.920 6.920 6.950 6.900 7.040 776,000 6.9713 -1.84%
2025-09-18 0 7.050 7.010 7.050 6.840 7.070 1,200,000 8,329,539 6.9413 7.050 7.010 7.050 6.840 7.070 1,200,000 6.9413 0.57%
2025-09-17 0 7.010 7.000 7.010 6.460 7.050 3,525,600 24,146,464 6.8489 7.010 7.000 7.010 6.460 7.050 3,525,600 6.8489 8.51%
2025-09-16 0 6.460 6.460 6.490 6.460 6.760 3,856,800 25,183,290 6.5296 6.460 6.460 6.490 6.460 6.760 3,856,800 6.5296 -3.44%
2025-09-15 0 6.690 6.690 6.710 6.540 7.120 2,606,900 17,712,509 6.7945 6.690 6.690 6.710 6.540 7.120 2,606,900 6.7945 -6.04%
2025-09-12 0 7.120 7.120 7.130 7.080 7.180 646,600 4,607,836 7.1263 7.120 7.120 7.130 7.080 7.180 646,600 7.1263 0.00%
2025-09-11 0 7.120 7.120 7.150 6.960 7.180 500,000 3,551,352 7.1027 7.120 7.120 7.150 6.960 7.180 500,000 7.1027 0.85%
2025-09-10 0 7.060 7.060 7.120 7.010 7.300 884,400 6,267,560 7.0868 7.060 7.060 7.120 7.010 7.300 884,400 7.0868 -1.67%
2025-09-09 0 7.180 7.180 7.250 7.180 7.340 835,200 6,053,576 7.2481 7.180 7.180 7.250 7.180 7.340 835,200 7.2481 -2.18%
2025-09-08 0 7.340 7.330 7.340 7.180 7.440 964,400 7,068,212 7.3291 7.340 7.330 7.340 7.180 7.440 964,400 7.3291 1.94%
2025-09-05 0 7.200 7.200 7.220 7.070 7.390 1,565,600 11,241,132 7.1801 7.200 7.200 7.220 7.070 7.390 1,565,600 7.1801 -1.64%
2025-09-04 0 7.320 7.320 7.370 7.270 7.550 1,017,600 7,495,584 7.3659 7.320 7.320 7.370 7.270 7.550 1,017,600 7.3659 -3.05%
2025-09-03 0 7.550 7.550 7.590 7.530 7.720 391,600 2,977,138 7.6025 7.550 7.550 7.590 7.530 7.720 391,600 7.6025 -0.66%
2025-09-02 0 7.600 7.600 7.650 7.600 7.790 389,200 2,982,820 7.6640 7.600 7.600 7.650 7.600 7.790 389,200 7.6640 -1.68%
2025-09-01 0 7.730 7.730 7.780 7.500 7.970 1,340,000 10,428,174 7.7822 7.730 7.730 7.780 7.500 7.970 1,340,000 7.7822 0.91%
2025-08-29 0 7.660 7.620 7.640 7.620 8.000 996,400 7,751,128 7.7791 7.660 7.620 7.640 7.620 8.000 996,400 7.7791 -2.05%
2025-08-28 0 7.820 7.770 7.820 7.550 8.010 2,455,600 19,018,252 7.7448 7.820 7.770 7.820 7.550 8.010 2,455,600 7.7448 -2.25%
2025-08-27 0 8.000 8.000 8.030 7.920 8.340 2,968,000 23,965,464 8.0746 8.000 8.000 8.030 7.920 8.340 2,968,000 8.0746 -3.26%
2025-08-26 0 8.270 8.240 8.270 7.510 8.410 5,679,800 45,821,834 8.0675 8.270 8.240 8.270 7.510 8.410 5,679,800 8.0675 6.44%
2025-08-25 0 7.770 7.760 7.770 7.480 7.830 939,001 7,238,667 7.7089 7.770 7.760 7.770 7.480 7.830 939,001 7.7089 3.88%
2025-08-22 0 7.480 7.480 7.530 7.200 7.530 601,200 4,462,912 7.4233 7.480 7.480 7.530 7.200 7.530 601,200 7.4233 2.75%
2025-08-21 0 7.280 7.280 7.350 7.270 7.660 930,800 6,917,060 7.4313 7.280 7.280 7.350 7.270 7.660 930,800 7.4313 -3.83%
2025-08-20 0 7.570 7.570 7.600 7.380 7.770 1,220,400 9,235,644 7.5677 7.570 7.570 7.600 7.380 7.770 1,220,400 7.5677 1.75%
2025-08-19 0 7.440 7.440 7.510 7.340 7.580 465,600 3,473,596 7.4605 7.440 7.440 7.510 7.340 7.580 465,600 7.4605 0.81%
2025-08-18 0 7.380 7.340 7.400 7.180 7.570 1,579,200 11,603,336 7.3476 7.380 7.340 7.400 7.180 7.570 1,579,200 7.3476 -1.07%
2025-08-15 0 7.460 7.350 7.460 7.300 7.460 549,600 4,060,056 7.3873 7.460 7.350 7.460 7.300 7.460 549,600 7.3873 0.54%
2025-08-14 0 7.420 7.420 7.450 7.400 7.500 483,600 3,597,000 7.4380 7.420 7.420 7.450 7.400 7.500 483,600 7.4380 0.27%
2025-08-13 0 7.400 7.400 7.420 7.300 7.470 590,000 4,351,884 7.3761 7.400 7.400 7.420 7.300 7.470 590,000 7.3761 0.68%
2025-08-12 0 7.350 7.350 7.390 7.300 7.620 1,648,400 12,193,872 7.3974 7.350 7.350 7.390 7.300 7.620 1,648,400 7.3974 -2.00%
2025-08-11 0 7.500 7.480 7.500 7.450 7.550 738,000 5,525,404 7.4870 7.500 7.480 7.500 7.450 7.550 738,000 7.4870 0.54%
2025-08-08 0 7.460 7.460 7.480 7.450 7.700 1,077,510 8,114,318 7.5306 7.460 7.460 7.480 7.450 7.700 1,077,510 7.5306 -3.99%
2025-08-07 0 7.770 7.700 7.770 7.670 7.980 968,800 7,512,146 7.7541 7.770 7.700 7.770 7.670 7.980 968,800 7.7541 -2.63%
2025-08-06 0 7.980 7.890 7.980 7.770 8.000 512,000 4,026,620 7.8645 7.980 7.890 7.980 7.770 8.000 512,000 7.8645 0.38%
2025-08-05 0 7.950 7.950 7.990 7.800 8.010 735,710 5,791,479 7.8720 7.950 7.950 7.990 7.800 8.010 735,710 7.8720 -0.87%
2025-08-04 0 8.020 7.940 8.020 7.620 8.260 2,647,800 21,098,474 7.9683 8.020 7.940 8.020 7.620 8.260 2,647,800 7.9683 4.97%
2025-08-01 0 7.640 7.550 7.640 7.420 8.110 5,362,400 40,924,299 7.6317 7.640 7.550 7.640 7.420 8.110 5,362,400 7.6317 3.95%
2025-07-31 0 7.350 7.350 7.370 7.350 7.750 2,643,600 19,653,012 7.4342 7.350 7.350 7.370 7.350 7.750 2,643,600 7.4342 -4.67%
2025-07-30 0 7.710 7.710 7.760 7.640 7.960 762,000 5,905,832 7.7504 7.710 7.710 7.760 7.640 7.960 762,000 7.7504 -1.91%
2025-07-29 0 7.860 7.860 7.910 7.820 8.100 898,000 7,113,588 7.9216 7.860 7.860 7.910 7.820 8.100 898,000 7.9216 -1.75%
2025-07-28 0 8.000 8.000 8.060 7.800 8.350 3,970,000 31,636,674 7.9689 8.000 8.000 8.060 7.800 8.350 3,970,000 7.9689 -3.73%
2025-07-25 0 8.310 8.310 8.330 8.150 8.400 1,201,400 9,961,284 8.2914 8.310 8.310 8.330 8.150 8.400 1,201,400 8.2914 -1.07%
2025-07-24 0 8.400 8.400 8.410 8.300 8.540 1,159,200 9,752,240 8.4129 8.400 8.400 8.410 8.300 8.540 1,159,200 8.4129 0.24%
2025-07-23 0 8.380 8.380 8.400 8.220 8.890 2,145,600 18,118,085 8.4443 8.380 8.380 8.400 8.220 8.890 2,145,600 8.4443 -2.78%
2025-07-22 0 8.950 8.950 8.960 8.700 9.180 2,321,600 20,604,832 8.8753 8.620 8.620 8.630 8.379 8.842 2,410,478 8.5480 -0.67%
2025-07-21 0 9.010 9.010 9.020 8.710 9.220 2,061,600 18,325,115 8.8888 8.678 8.678 8.687 8.389 8.880 2,140,524 8.5610 -2.07%
2025-07-18 0 9.200 9.200 9.220 9.190 9.630 2,326,400 21,794,516 9.3683 8.861 8.861 8.880 8.851 9.275 2,415,462 9.0229 -2.13%
2025-07-17 0 9.400 9.370 9.400 9.070 9.400 2,409,800 22,353,892 9.2762 9.053 9.025 9.053 8.736 9.053 2,502,055 8.9342 3.75%
2025-07-16 0 9.060 9.060 9.110 8.940 9.160 1,251,600 11,324,140 9.0477 8.726 8.726 8.774 8.610 8.822 1,299,515 8.7141 0.89%
2025-07-15 0 8.980 8.980 9.000 8.850 9.150 867,200 7,765,332 8.9545 8.649 8.649 8.668 8.524 8.813 900,399 8.6243 -1.86%
2025-07-14 0 9.150 9.150 9.160 8.390 9.170 2,704,400 24,167,024 8.9362 8.813 8.813 8.822 8.081 8.832 2,807,933 8.6067 8.28%
2025-07-11 0 8.450 8.440 8.450 8.310 8.850 3,472,400 29,674,608 8.5458 8.138 8.129 8.138 8.004 8.524 3,605,334 8.2308 -2.09%
2025-07-10 0 8.630 8.630 8.650 8.550 9.240 3,939,600 34,690,192 8.8055 8.312 8.312 8.331 8.235 8.899 4,090,420 8.4808 -5.89%
2025-07-09 0 9.170 9.130 9.170 9.040 9.500 3,293,200 30,379,762 9.2250 8.832 8.793 8.832 8.707 9.150 3,419,274 8.8849 -0.33%
2025-07-08 0 9.200 9.200 9.220 9.000 9.810 9,829,290 92,116,001 9.3716 8.861 8.861 8.880 8.668 9.448 10,205,585 9.0260 1.32%
2025-07-07 0 9.080 9.060 9.080 8.170 9.080 5,986,300 52,290,080 8.7350 8.745 8.726 8.745 7.869 8.745 6,215,474 8.4129 11.14%
2025-07-04 0 8.170 8.170 8.200 7.640 8.230 4,712,200 37,904,975 8.0440 7.869 7.869 7.898 7.358 7.927 4,892,597 7.7474 5.01%
2025-07-03 0 7.780 7.770 7.780 7.620 8.120 4,615,200 36,490,725 7.9066 7.493 7.484 7.493 7.339 7.821 4,791,884 7.6151 -1.02%
2025-07-02 0 7.860 7.860 7.880 7.160 8.000 7,015,600 53,995,320 7.6965 7.570 7.570 7.589 6.896 7.705 7,284,179 7.4127 7.52%
2025-06-30 0 7.310 7.310 7.320 7.040 7.370 3,269,200 23,544,841 7.2020 7.040 7.040 7.050 6.780 7.098 3,394,355 6.9365 1.11%
2025-06-27 0 7.230 7.220 7.230 7.190 7.500 3,055,600 22,316,004 7.3033 6.963 6.954 6.963 6.925 7.223 3,172,578 7.0340 0.56%
2025-06-26 0 7.190 7.190 7.200 7.000 7.320 2,299,600 16,475,168 7.1644 6.925 6.925 6.935 6.742 7.050 2,387,636 6.9002 -0.83%
2025-06-25 0 7.250 7.240 7.250 6.700 7.280 10,554,015 74,598,461 7.0683 6.983 6.973 6.983 6.453 7.012 10,958,055 6.8076 8.37%
2025-06-24 0 6.690 6.660 6.690 6.550 7.080 3,987,000 27,088,123 6.7941 6.443 6.414 6.443 6.308 6.819 4,139,635 6.5436 1.67%
2025-06-23 0 6.580 6.560 6.580 6.100 6.640 2,425,455 15,794,610 6.5120 6.337 6.318 6.337 5.875 6.395 2,518,309 6.2719 3.79%
2025-06-20 0 6.340 6.320 6.340 6.250 6.660 1,210,060 7,817,661 6.4606 6.106 6.087 6.106 6.020 6.414 1,256,385 6.2223 -4.80%
2025-06-19 0 6.660 6.640 6.660 6.510 6.770 2,247,200 14,954,289 6.6546 6.414 6.395 6.414 6.270 6.520 2,333,230 6.4093 -0.60%
2025-06-18 0 6.700 6.700 6.710 6.100 6.730 4,195,795 27,498,713 6.5539 6.453 6.453 6.463 5.875 6.482 4,356,423 6.3122 6.35%
2025-06-17 0 6.300 6.300 6.350 6.190 6.400 923,600 5,801,737 6.2817 6.068 6.068 6.116 5.962 6.164 958,958 6.0500 -1.25%
2025-06-16 0 6.380 6.380 6.390 5.950 6.400 2,106,501 13,237,368 6.2841 6.145 6.145 6.154 5.731 6.164 2,187,144 6.0524 2.08%
2025-06-13 0 6.250 6.240 6.250 6.110 6.290 1,577,010 9,836,311 6.2373 6.020 6.010 6.020 5.885 6.058 1,637,383 6.0073 0.16%
2025-06-12 0 6.240 6.220 6.240 6.050 6.430 4,628,800 28,951,492 6.2546 6.010 5.991 6.010 5.827 6.193 4,806,005 6.0240 2.13%
2025-06-11 0 6.110 6.100 6.110 5.450 6.140 6,417,690 37,471,172 5.8387 5.885 5.875 5.885 5.249 5.914 6,663,379 5.6234 8.91%
2025-06-10 0 5.610 5.610 5.630 5.600 5.730 2,577,000 14,506,489 5.6292 5.403 5.403 5.422 5.394 5.519 2,675,655 5.4217 -1.58%
2025-06-09 0 5.700 5.700 5.710 5.630 5.800 2,448,400 13,937,344 5.6924 5.490 5.490 5.499 5.422 5.586 2,542,132 5.4825 -1.72%
2025-06-06 0 5.800 5.800 5.810 5.800 5.880 1,124,000 6,560,196 5.8365 5.586 5.586 5.596 5.586 5.663 1,167,030 5.6213 -1.19%
2025-06-05 0 5.870 5.860 5.870 5.850 5.940 1,504,800 8,855,140 5.8846 5.654 5.644 5.654 5.634 5.721 1,562,408 5.6676 -1.18%
2025-06-04 0 5.940 5.910 5.940 5.900 5.990 984,400 5,827,548 5.9199 5.721 5.692 5.721 5.682 5.769 1,022,086 5.7016 0.51%
2025-06-03 0 5.910 5.910 5.950 5.830 5.960 2,159,201 12,778,877 5.9183 5.692 5.692 5.731 5.615 5.740 2,241,862 5.7001 0.00%
2025-06-02 0 5.910 5.910 5.950 5.810 6.050 2,776,400 16,369,780 5.8960 5.692 5.692 5.731 5.596 5.827 2,882,689 5.6786 -1.34%
2025-05-30 0 5.990 5.990 6.000 5.940 6.040 1,300,000 7,793,056 5.9947 5.769 5.769 5.779 5.721 5.817 1,349,768 5.7736 -0.17%
2025-05-29 0 6.000 6.000 6.010 5.950 6.030 1,260,010 7,553,436 5.9947 5.779 5.779 5.788 5.731 5.808 1,308,247 5.7737 0.17%
2025-05-28 0 5.990 5.990 6.000 5.980 6.110 1,624,400 9,806,024 6.0367 5.769 5.769 5.779 5.760 5.885 1,686,587 5.8141 -0.17%
2025-05-27 0 6.000 6.000 6.010 5.930 6.060 1,621,700 9,730,813 6.0004 5.779 5.779 5.788 5.711 5.837 1,683,784 5.7791 0.00%
2025-05-26 0 6.000 5.990 6.000 5.800 6.040 5,056,900 30,201,000 5.9722 5.779 5.769 5.779 5.586 5.817 5,250,494 5.7520 3.81%
2025-05-23 0 5.780 5.770 5.780 5.780 6.080 7,533,625 44,774,646 5.9433 5.567 5.557 5.567 5.567 5.856 7,822,035 5.7242 -4.93%
2025-05-22 0 6.080 6.080 6.100 6.030 6.230 4,770,199 29,291,860 6.1406 5.856 5.856 5.875 5.808 6.000 4,952,817 5.9142 1.16%
2025-05-21 0 6.010 6.010 6.020 6.000 6.280 6,870,620 41,852,219 6.0915 5.788 5.788 5.798 5.779 6.048 7,133,648 5.8669 -4.30%
2025-05-20 0 6.280 6.270 6.280 6.110 6.500 7,226,580 45,509,870 6.2976 6.048 6.039 6.048 5.885 6.260 7,503,236 6.0654 -1.72%
2025-05-19 0 6.390 6.380 6.390 5.980 6.570 12,301,380 76,755,342 6.2396 6.154 6.145 6.154 5.760 6.328 12,772,315 6.0095 1.59%
2025-05-16 0 6.290 6.290 6.300 6.290 7.200 88,802,599 607,987,729 6.8465 6.058 6.058 6.068 6.058 6.935 92,202,234 6.5941

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top