Rongta Technology (Xiamen) Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 09881  2025-06-10    
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
2025-12-29 0 16.25 16.24 16.25 15.90 16.40 432,500 6,957,875 16.088 16.25 16.24 16.25 15.90 16.40 432,500 16.088 2.20%
2025-12-24 0 15.90 15.80 15.98 15.10 16.00 108,500 1,708,870 15.750 15.90 15.80 15.98 15.10 16.00 108,500 15.750 5.30%
2025-12-23 0 15.10 14.70 15.10 13.15 15.30 297,000 4,192,390 14.116 15.10 14.70 15.10 13.15 15.30 297,000 14.116 14.83%
2025-12-22 0 13.15 13.09 13.39 12.90 14.03 409,000 5,417,530 13.246 13.15 13.09 13.39 12.90 14.03 409,000 13.246 -6.27%
2025-12-19 0 14.03 14.03 14.30 13.45 14.40 88,000 1,242,310 14.117 14.03 14.03 14.30 13.45 14.40 88,000 14.117 5.49%
2025-12-18 0 13.30 13.27 13.43 13.29 13.50 22,500 302,025 13.423 13.30 13.27 13.43 13.29 13.50 22,500 13.423 0.08%
2025-12-17 0 13.29 13.20 13.30 13.18 13.30 297,500 3,927,510 13.202 13.29 13.20 13.30 13.18 13.30 297,500 13.202 0.68%
2025-12-16 0 13.20 13.18 13.37 13.15 13.50 34,000 453,275 13.332 13.20 13.18 13.37 13.15 13.50 34,000 13.332 -0.53%
2025-12-15 0 13.27 13.27 13.40 12.90 13.45 172,505 2,286,918 13.257 13.27 13.27 13.40 12.90 13.45 172,505 13.257 2.00%
2025-12-12 0 13.01 13.00 13.02 12.60 13.30 64,500 842,920 13.069 13.01 13.00 13.02 12.60 13.30 64,500 13.069 1.64%
2025-12-11 0 12.80 12.75 12.96 12.78 12.91 266,500 3,424,880 12.851 12.80 12.75 12.96 12.78 12.91 266,500 12.851 0.71%
2025-12-10 0 12.71 12.60 12.75 12.43 12.73 275,015 3,424,966 12.454 12.71 12.60 12.75 12.43 12.73 275,015 12.454 2.42%
2025-12-09 0 12.41 12.31 12.49 11.96 12.48 47,520 580,995 12.226 12.41 12.31 12.49 11.96 12.48 47,520 12.226 3.42%
2025-12-08 0 12.00 12.00 12.29 11.78 12.26 436,000 5,174,785 11.869 12.00 12.00 12.29 11.78 12.26 436,000 11.869 -1.64%
2025-12-05 0 12.20 12.10 12.60 11.98 12.73 71,000 881,185 12.411 12.20 12.10 12.60 11.98 12.73 71,000 12.411 -3.94%
2025-12-04 0 12.70 12.70 12.84 12.65 12.76 16,500 209,415 12.692 12.70 12.70 12.84 12.65 12.76 16,500 12.692 0.00%
2025-12-03 0 12.70 12.68 12.79 12.48 12.86 19,000 241,050 12.687 12.70 12.68 12.79 12.48 12.86 19,000 12.687 -1.24%
2025-12-02 0 12.86 12.81 12.88 12.80 12.98 19,500 250,790 12.861 12.86 12.81 12.88 12.80 12.98 19,500 12.861 0.70%
2025-12-01 0 12.77 12.77 12.96 12.77 12.98 24,500 316,380 12.913 12.77 12.77 12.96 12.77 12.98 24,500 12.913 -0.93%
2025-11-28 0 12.89 12.88 12.99 12.88 13.07 22,500 291,965 12.976 12.89 12.88 12.99 12.88 13.07 22,500 12.976 -0.85%
2025-11-27 0 13.00 13.00 13.08 12.85 13.18 70,000 907,685 12.967 13.00 13.00 13.08 12.85 13.18 70,000 12.967 2.28%
2025-11-26 0 12.71 12.70 13.02 12.60 13.10 24,500 315,150 12.863 12.71 12.70 13.02 12.60 13.10 24,500 12.863 -1.63%
2025-11-25 0 12.92 12.88 13.29 12.50 13.13 47,500 608,120 12.803 12.92 12.88 13.29 12.50 13.13 47,500 12.803 0.70%
2025-11-24 0 12.83 12.82 12.98 12.81 13.07 71,000 918,115 12.931 12.83 12.82 12.98 12.81 13.07 71,000 12.931 0.08%
2025-11-21 0 12.82 12.81 12.95 12.71 13.02 83,000 1,073,295 12.931 12.82 12.81 12.95 12.71 13.02 83,000 12.931 1.34%
2025-11-20 0 12.65 12.65 12.66 12.50 13.42 56,500 718,110 12.710 12.65 12.65 12.66 12.50 13.42 56,500 12.710 -5.67%
2025-11-19 0 13.41 13.22 13.42 12.81 13.50 126,500 1,678,390 13.268 13.41 13.22 13.42 12.81 13.50 126,500 13.268 3.07%
2025-11-18 0 13.01 12.97 13.05 12.69 13.05 114,000 1,470,880 12.902 13.01 12.97 13.05 12.69 13.05 114,000 12.902 1.40%
2025-11-17 0 12.83 12.83 12.91 12.01 12.94 78,000 978,335 12.543 12.83 12.83 12.91 12.01 12.94 78,000 12.543 5.60%
2025-11-14 0 12.15 12.15 12.38 12.06 12.50 272,000 3,327,595 12.234 12.15 12.15 12.38 12.06 12.50 272,000 12.234 -0.41%
2025-11-13 0 12.20 12.20 12.25 12.06 12.33 72,000 878,680 12.204 12.20 12.20 12.25 12.06 12.33 72,000 12.204 -4.46%
2025-11-12 0 12.77 12.76 12.86 12.30 12.95 241,000 3,033,630 12.588 12.77 12.76 12.86 12.30 12.95 241,000 12.588 5.10%
2025-11-11 0 12.15 12.11 12.20 11.70 12.50 119,000 1,439,405 12.096 12.15 12.11 12.20 11.70 12.50 119,000 12.096 0.41%
2025-11-10 0 12.10 12.02 12.14 11.70 12.30 230,000 2,775,940 12.069 12.10 12.02 12.14 11.70 12.30 230,000 12.069 3.42%
2025-11-07 0 11.70 11.70 11.71 10.50 11.86 311,200 3,581,590 11.509 11.70 11.70 11.71 10.50 11.86 311,200 11.509 6.27%
2025-11-06 0 11.01 11.00 11.18 10.78 11.30 82,500 916,005 11.103 11.01 11.00 11.18 10.78 11.30 82,500 11.103 2.61%
2025-11-05 0 10.73 10.73 11.20 10.64 11.06 36,500 397,350 10.886 10.73 10.73 11.20 10.64 11.06 36,500 10.886 -2.45%
2025-11-04 0 11.00 10.70 11.00 10.65 11.10 58,000 628,985 10.845 11.00 10.70 11.00 10.65 11.10 58,000 10.845 1.01%
2025-11-03 0 10.89 10.87 11.03 10.39 11.40 153,500 1,703,590 11.098 10.89 10.87 11.03 10.39 11.40 153,500 11.098 6.76%
2025-10-31 0 10.20 10.08 10.31 10.00 10.47 29,500 302,000 10.237 10.20 10.08 10.31 10.00 10.47 29,500 10.237 0.69%
2025-10-30 0 10.13 10.13 10.30 10.00 10.30 22,000 223,465 10.158 10.13 10.13 10.30 10.00 10.30 22,000 10.158 -1.46%
2025-10-28 0 10.28 10.23 10.28 10.00 10.56 54,500 562,700 10.325 10.28 10.23 10.28 10.00 10.56 54,500 10.325 -8.38%
2025-10-27 0 11.22 10.61 10.91 11.17 11.29 97,500 1,096,600 11.247 11.22 10.61 10.91 11.17 11.29 97,500 11.247 4.66%
2025-10-24 0 10.72 10.72 11.17 10.72 11.30 514,500 5,559,315 10.805 10.72 10.72 11.17 10.72 11.30 514,500 10.805 -2.28%
2025-10-23 0 10.97 10.61 10.97 10.75 11.30 94,000 1,049,355 11.163 10.97 10.61 10.97 10.75 11.30 94,000 11.163 -1.44%
2025-10-22 0 11.13 11.13 11.20 10.30 11.20 190,500 2,053,010 10.777 11.13 11.13 11.20 10.30 11.20 190,500 10.777 7.85%
2025-10-21 0 10.32 10.32 10.36 8.110 10.82 288,000 2,791,700 9.6934 10.32 10.32 10.36 8.110 10.82 288,000 9.6934 -6.27%
2025-10-20 0 11.01 10.60 10.72 10.50 11.25 68,500 752,520 10.986 11.01 10.60 10.72 10.50 11.25 68,500 10.986 -1.96%
2025-10-17 0 11.23 11.23 11.46 10.20 11.23 206,500 2,235,435 10.825 11.23 11.23 11.46 10.20 11.23 206,500 10.825 11.19%
2025-10-16 0 10.10 10.10 11.00 9.800 10.09 11,000 108,490 9.8627 10.10 10.10 11.00 9.800 10.09 11,000 9.8627 2.02%
2025-10-15 0 9.900 9.900 11.38 9.760 9.900 8,500 84,000 9.8824 9.900 9.900 11.38 9.760 9.900 8,500 9.8824 0.00%
2025-10-14 0 9.900 9.750 10.00 9.720 10.01 15,000 148,050 9.8700 9.900 9.750 10.00 9.720 10.01 15,000 9.8700 -1.00%
2025-10-13 0 10.00 10.00 10.28 8.900 10.27 29,500 290,475 9.8466 10.00 10.00 10.28 8.900 10.27 29,500 9.8466 -2.72%
2025-10-10 0 10.28 10.20 10.68 10.22 10.55 38,000 392,070 10.318 10.28 10.20 10.68 10.22 10.55 38,000 10.318 -2.10%
2025-10-09 0 10.50 10.43 10.50 10.50 10.69 69,000 725,365 10.513 10.50 10.43 10.50 10.50 10.69 69,000 10.513 -1.87%
2025-10-08 0 10.70 10.70 10.74 10.54 10.70 7,000 74,480 10.640 10.70 10.70 10.74 10.54 10.70 7,000 10.640 -2.37%
2025-10-06 0 10.96 10.96 11.26 10.96 10.96 1,500 16,440 10.960 10.96 10.96 11.26 10.96 10.96 1,500 10.960 -0.36%
2025-10-03 0 11.00 10.70 11.28 10.54 11.00 8,500 92,110 10.836 11.00 10.70 11.28 10.54 11.00 8,500 10.836 0.00%
2025-10-02 0 11.00 10.66 11.03 10.73 11.01 74,500 807,960 10.845 11.00 10.66 11.03 10.73 11.01 74,500 10.845 1.01%
2025-09-30 0 10.89 10.92 11.01 10.89 11.47 94,500 1,044,355 11.051 10.89 10.92 11.01 10.89 11.47 94,500 11.051 -1.36%
2025-09-29 0 11.04 10.93 11.16 10.53 11.80 65,000 717,305 11.035 11.04 10.93 11.16 10.53 11.80 65,000 11.035 -3.58%
2025-09-26 0 11.45 11.45 11.47 10.96 11.84 481,500 5,359,370 11.131 11.45 11.45 11.47 10.96 11.84 481,500 11.131 6.71%
2025-09-25 0 10.73 10.61 10.92 10.46 10.78 56,500 599,850 10.617 10.73 10.61 10.92 10.46 10.78 56,500 10.617 -0.46%
2025-09-24 0 10.78 10.72 10.83 10.68 10.82 13,500 145,310 10.764 10.78 10.72 10.83 10.68 10.82 13,500 10.764 0.56%
2025-09-23 0 10.72 10.72 10.86 10.39 10.86 53,500 563,330 10.530 10.72 10.72 10.86 10.39 10.86 53,500 10.530 0.00%
2025-09-22 0 10.72 10.71 10.72 10.71 11.11 20,000 218,900 10.945 10.72 10.71 10.72 10.71 11.11 20,000 10.945 -2.10%
2025-09-19 0 10.95 10.90 10.97 10.94 11.74 34,000 387,365 11.393 10.95 10.90 10.97 10.94 11.74 34,000 11.393 -3.95%
2025-09-18 0 11.40 11.40 11.48 11.29 12.31 71,500 820,035 11.469 11.40 11.40 11.48 11.29 12.31 71,500 11.469 -3.47%
2025-09-17 0 11.81 11.80 11.88 11.00 12.20 432,900 5,083,845 11.744 11.81 11.80 11.88 11.00 12.20 432,900 11.744 9.45%
2025-09-16 0 10.79 10.79 10.99 10.70 10.90 18,500 200,065 10.814 10.79 10.79 10.99 10.70 10.90 18,500 10.814 -0.83%
2025-09-15 0 10.88 10.87 11.10 10.80 11.10 28,500 312,410 10.962 10.88 10.87 11.10 10.80 11.10 28,500 10.962 0.28%
2025-09-12 0 10.85 10.78 11.00 10.75 10.90 50,000 539,900 10.798 10.85 10.78 11.00 10.75 10.90 50,000 10.798 1.21%
2025-09-11 0 10.72 10.71 10.91 10.68 11.00 361,500 3,905,860 10.805 10.72 10.71 10.91 10.68 11.00 361,500 10.805 -1.11%
2025-09-10 0 10.84 10.63 10.84 10.59 11.10 25,000 266,580 10.663 10.84 10.63 10.84 10.59 11.10 25,000 10.663 1.59%
2025-09-09 0 10.67 10.67 10.93 10.66 11.05 10,000 108,280 10.828 10.67 10.67 10.93 10.66 11.05 10,000 10.828 -2.56%
2025-09-08 0 10.95 10.68 10.95 10.57 11.07 27,000 288,025 10.668 10.95 10.68 10.95 10.57 11.07 27,000 10.668 3.01%
2025-09-05 0 10.63 10.62 10.80 10.57 11.00 24,000 257,105 10.713 10.63 10.62 10.80 10.57 11.00 24,000 10.713 0.57%
2025-09-04 0 10.57 10.57 10.99 10.53 11.00 55,500 589,635 10.624 10.57 10.57 10.99 10.53 11.00 55,500 10.624 -0.84%
2025-09-03 0 10.66 10.66 10.99 10.58 11.56 429,500 4,689,140 10.918 10.66 10.66 10.99 10.58 11.56 429,500 10.918 -3.70%
2025-09-02 0 11.07 11.00 11.39 10.85 11.40 398,000 4,480,075 11.256 11.07 11.00 11.39 10.85 11.40 398,000 11.256 -2.47%
2025-09-01 0 11.35 11.35 11.49 11.15 11.70 416,000 4,726,630 11.362 11.35 11.35 11.49 11.15 11.70 416,000 11.362 1.16%
2025-08-29 0 11.22 11.01 11.24 10.70 11.40 44,500 487,670 10.959 11.22 11.01 11.24 10.70 11.40 44,500 10.959 4.66%
2025-08-28 0 10.72 10.72 11.00 10.62 11.10 55,000 589,870 10.725 10.72 10.72 11.00 10.62 11.10 55,000 10.725 0.37%
2025-08-27 0 10.68 10.70 10.80 10.68 11.10 148,500 1,600,875 10.780 10.68 10.70 10.80 10.68 11.10 148,500 10.780 -3.87%
2025-08-26 0 11.11 11.11 11.25 11.04 11.82 91,000 1,027,910 11.296 11.11 11.11 11.25 11.04 11.82 91,000 11.296 -6.24%
2025-08-25 0 11.85 11.42 11.85 11.33 12.12 97,000 1,112,810 11.472 11.85 11.42 11.85 11.33 12.12 97,000 11.472 4.41%
2025-08-22 0 11.35 11.27 11.45 11.20 12.36 76,000 867,670 11.417 11.35 11.27 11.45 11.20 12.36 76,000 11.417 -2.91%
2025-08-21 0 11.69 11.58 11.71 11.52 11.95 305,000 3,608,870 11.832 11.69 11.58 11.71 11.52 11.95 305,000 11.832 -0.34%
2025-08-20 0 11.73 11.73 11.82 11.30 12.28 269,000 3,194,230 11.874 11.73 11.73 11.82 11.30 12.28 269,000 11.874 -0.93%
2025-08-19 0 11.84 11.73 11.84 11.00 12.35 852,500 10,097,910 11.845 11.84 11.73 11.84 11.00 12.35 852,500 11.845 7.64%
2025-08-18 0 11.00 10.88 11.00 9.790 11.50 255,000 2,686,155 10.534 11.00 10.88 11.00 9.790 11.50 255,000 10.534 6.49%
2025-08-15 0 10.33 10.18 10.33 9.730 10.50 149,500 1,513,330 10.123 10.33 10.18 10.33 9.730 10.50 149,500 10.123 1.47%
2025-08-14 0 10.18 10.13 10.18 9.050 10.78 463,520 4,688,755 10.116 10.18 10.13 10.18 9.050 10.78 463,520 10.116 14.00%
2025-08-13 0 8.930 8.930 8.990 8.500 9.010 71,000 634,160 8.9318 8.930 8.930 8.990 8.500 9.010 71,000 8.9318 -0.33%
2025-08-12 0 8.960 8.960 9.050 8.200 9.050 31,000 276,425 8.9169 8.960 8.960 9.050 8.200 9.050 31,000 8.9169 -1.54%
2025-08-11 0 9.100 9.100 9.160 8.100 9.390 247,000 2,225,365 9.0096 9.100 9.100 9.160 8.100 9.390 247,000 9.0096 -3.09%
2025-08-08 0 9.390 9.390 9.440 9.390 9.650 87,500 826,495 9.4457 9.390 9.390 9.440 9.390 9.650 87,500 9.4457 -1.57%
2025-08-07 0 9.540 9.540 9.630 9.540 9.700 41,000 392,705 9.5782 9.540 9.540 9.630 9.540 9.700 41,000 9.5782 -1.65%
2025-08-06 0 9.700 9.690 9.700 9.500 9.700 43,500 418,240 9.6147 9.700 9.690 9.700 9.500 9.700 43,500 9.6147 -0.10%
2025-08-05 0 9.710 9.610 9.710 9.440 9.710 222,000 2,132,140 9.6042 9.710 9.610 9.710 9.440 9.710 222,000 9.6042 -0.92%
2025-08-04 0 9.800 9.690 9.810 9.350 9.810 72,000 686,315 9.5322 9.800 9.690 9.810 9.350 9.810 72,000 9.5322 4.37%
2025-08-01 0 9.390 9.390 9.530 9.350 9.590 75,500 710,225 9.4070 9.390 9.390 9.530 9.350 9.590 75,500 9.4070 -1.26%
2025-07-31 0 9.510 9.510 9.540 9.400 9.580 99,500 944,750 9.4950 9.510 9.510 9.540 9.400 9.580 99,500 9.4950 -0.52%
2025-07-30 0 9.560 9.560 9.590 9.280 9.810 133,500 1,275,870 9.5571 9.560 9.560 9.590 9.280 9.810 133,500 9.5571 -3.24%
2025-07-29 0 9.880 9.820 9.890 9.800 9.910 174,500 1,715,805 9.8327 9.880 9.820 9.890 9.800 9.910 174,500 9.8327 0.20%
2025-07-28 0 9.860 9.860 9.970 9.820 10.02 34,000 336,335 9.8922 9.860 9.860 9.970 9.820 10.02 34,000 9.8922 -1.40%
2025-07-25 0 10.00 9.900 10.00 9.810 10.00 118,500 1,172,845 9.8974 10.00 9.900 10.00 9.810 10.00 118,500 9.8974 1.01%
2025-07-24 0 9.900 9.900 9.930 9.850 9.990 71,500 709,275 9.9199 9.900 9.900 9.930 9.850 9.990 71,500 9.9199 -0.90%
2025-07-23 0 9.990 9.990 10.00 9.840 10.42 92,000 920,245 10.003 9.990 9.990 10.00 9.840 10.42 92,000 10.003 0.10%
2025-07-22 0 9.980 9.970 9.980 9.800 10.06 108,000 1,078,415 9.9853 9.980 9.970 9.980 9.800 10.06 108,000 9.9853 0.00%
2025-07-21 0 9.980 9.980 10.02 9.890 10.04 164,500 1,641,885 9.9811 9.980 9.980 10.02 9.890 10.04 164,500 9.9811 -1.19%
2025-07-18 0 10.10 10.08 10.10 9.920 10.46 173,000 1,762,465 10.188 10.10 10.08 10.10 9.920 10.46 173,000 10.188 1.00%
2025-07-17 0 10.00 10.00 10.02 9.800 10.06 187,000 1,866,225 9.9798 10.00 10.00 10.02 9.800 10.06 187,000 9.9798 -0.60%
2025-07-16 0 10.06 10.06 10.08 9.680 10.14 115,000 1,149,560 9.9962 10.06 10.06 10.08 9.680 10.14 115,000 9.9962 2.97%
2025-07-15 0 9.770 9.770 9.790 9.470 9.780 200,500 1,945,480 9.7031 9.770 9.770 9.790 9.470 9.780 200,500 9.7031 0.00%
2025-07-14 0 9.770 9.780 9.840 9.710 10.12 239,000 2,359,495 9.8724 9.770 9.780 9.840 9.710 10.12 239,000 9.8724 -1.61%
2025-07-11 0 9.930 9.900 9.940 9.810 10.72 226,500 2,272,485 10.033 9.930 9.900 9.940 9.810 10.72 226,500 10.033 -3.59%
2025-07-10 0 10.30 10.30 10.32 9.220 10.72 392,000 3,810,339 9.7203 10.30 10.30 10.32 9.220 10.72 392,000 9.7203 9.46%
2025-07-09 0 9.410 9.390 9.470 9.170 9.560 320,000 2,986,920 9.3341 9.410 9.390 9.470 9.170 9.560 320,000 9.3341 1.95%
2025-07-08 0 9.230 9.230 9.250 9.110 9.550 173,500 1,612,590 9.2945 9.230 9.230 9.250 9.110 9.550 173,500 9.2945 -1.81%
2025-07-07 0 9.400 9.280 9.380 9.050 9.600 189,600 1,755,178 9.2573 9.400 9.280 9.380 9.050 9.600 189,600 9.2573 -3.09%
2025-07-04 0 9.700 9.700 9.720 9.300 10.60 969,520 9,470,636 9.7684 9.700 9.700 9.720 9.300 10.60 969,520 9.7684 -10.19%
2025-07-03 0 10.80 10.80 10.82 10.62 11.26 163,000 1,770,130 10.860 10.80 10.80 10.82 10.62 11.26 163,000 10.860 -4.09%
2025-07-02 0 11.26 11.10 11.30 10.90 11.52 128,500 1,439,710 11.204 11.26 11.10 11.30 10.90 11.52 128,500 11.204 3.49%
2025-06-30 0 10.88 10.88 10.92 10.80 11.30 230,000 2,535,350 11.023 10.88 10.88 10.92 10.80 11.30 230,000 11.023 -3.89%
2025-06-27 0 11.32 11.32 11.42 11.24 12.00 215,000 2,487,720 11.571 11.32 11.32 11.42 11.24 12.00 215,000 11.571 -3.58%
2025-06-26 0 11.74 11.74 11.94 11.58 12.30 499,000 5,877,900 11.779 11.74 11.74 11.94 11.58 12.30 499,000 11.779 -4.55%
2025-06-25 0 12.30 12.24 12.28 11.90 12.50 267,500 3,251,680 12.156 12.30 12.24 12.28 11.90 12.50 267,500 12.156 0.65%
2025-06-24 0 12.22 12.12 12.26 11.50 12.60 297,000 3,596,510 12.109 12.22 12.12 12.26 11.50 12.60 297,000 12.109 1.83%
2025-06-23 0 12.00 11.70 12.00 11.52 12.18 355,000 4,208,790 11.856 12.00 11.70 12.00 11.52 12.18 355,000 11.856 -3.69%
2025-06-20 0 12.46 12.30 12.50 12.12 12.90 160,500 1,998,670 12.453 12.46 12.30 12.50 12.12 12.90 160,500 12.453 2.81%
2025-06-19 0 12.12 12.12 12.14 11.80 12.86 422,500 5,213,330 12.339 12.12 12.12 12.14 11.80 12.86 422,500 12.339 -5.90%
2025-06-18 0 12.88 12.86 12.88 12.48 13.34 464,500 5,952,260 12.814 12.88 12.86 12.88 12.48 13.34 464,500 12.814 -0.92%
2025-06-17 0 13.00 12.90 13.00 11.16 13.72 1,824,370 23,478,494 12.869 13.00 12.90 13.00 11.16 13.72 1,824,370 12.869 16.49%
2025-06-16 0 11.16 11.00 11.10 10.88 11.80 535,000 6,042,290 11.294 11.16 11.00 11.10 10.88 11.80 535,000 11.294 -5.42%
2025-06-13 0 11.80 11.72 11.80 11.60 13.26 1,392,000 17,221,310 12.372 11.80 11.72 11.80 11.60 13.26 1,392,000 12.372 -8.95%
2025-06-12 0 12.96 12.94 12.96 12.60 13.80 1,635,900 21,602,617 13.205 12.96 12.94 12.96 12.60 13.80 1,635,900 13.205 -2.99%
2025-06-11 0 13.36 13.36 13.38 12.78 14.86 2,695,900 36,569,281 13.565 13.36 13.36 13.38 12.78 14.86 2,695,900 13.565 -5.92%
2025-06-10 0 14.20 14.18 14.20 13.12 17.56 8,501,920 132,692,773 15.607 14.20 14.18 14.20 13.12 17.56 8,501,920 15.607

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top