Foshan Haitian Flavouring and Food Company Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 03288  2025-06-19    
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 32.40 32.40 32.54 32.38 32.84 548,540 17,825,263 32.496 32.40 32.40 32.54 32.38 32.84 548,540 32.496 -1.28%
2025-12-30 0 32.82 32.80 32.82 32.66 33.16 830,641 27,259,548 32.817 32.82 32.80 32.82 32.66 33.16 830,641 32.817 -0.30%
2025-12-29 0 32.92 32.90 32.92 32.72 33.50 1,184,316 39,054,402 32.976 32.92 32.90 32.92 32.72 33.50 1,184,316 32.976 -1.02%
2025-12-24 0 33.26 33.26 33.50 33.16 33.66 324,590 10,834,447 33.379 33.26 33.26 33.50 33.16 33.66 324,590 33.379 -1.25%
2025-12-23 0 33.68 33.64 33.70 33.44 33.90 994,473 33,481,247 33.667 33.68 33.64 33.70 33.44 33.90 994,473 33.667 -0.06%
2025-12-22 0 33.70 33.64 33.70 33.18 33.74 1,062,486 35,618,258 33.524 33.70 33.64 33.70 33.18 33.74 1,062,486 33.524 0.90%
2025-12-19 0 33.40 33.38 33.40 32.80 33.72 2,675,221 89,179,410 33.335 33.40 33.38 33.40 32.80 33.72 2,675,221 33.335 2.90%
2025-12-18 0 32.46 32.46 32.48 32.06 32.74 1,418,088 46,026,672 32.457 32.46 32.46 32.48 32.06 32.74 1,418,088 32.457 1.31%
2025-12-17 0 32.04 32.00 32.04 31.60 32.20 1,099,834 35,147,322 31.957 32.04 32.00 32.04 31.60 32.20 1,099,834 31.957 1.20%
2025-12-16 0 31.66 31.66 31.68 31.48 32.18 943,455 29,836,838 31.625 31.66 31.66 31.68 31.48 32.18 943,455 31.625 -0.75%
2025-12-15 0 31.90 31.80 31.90 31.58 32.38 1,037,909 33,252,828 32.038 31.90 31.80 31.90 31.58 32.38 1,037,909 32.038 0.44%
2025-12-12 0 31.76 31.74 31.76 31.52 31.88 746,535 23,652,722 31.683 31.76 31.74 31.76 31.52 31.88 746,535 31.683 0.51%
2025-12-11 0 31.60 31.60 31.64 31.40 31.80 1,416,632 44,651,381 31.519 31.60 31.60 31.64 31.40 31.80 1,416,632 31.519 -0.06%
2025-12-10 0 31.62 31.60 31.62 31.58 32.14 2,533,185 80,637,188 31.832 31.62 31.60 31.62 31.58 32.14 2,533,185 31.832 -1.62%
2025-12-09 0 32.14 32.00 32.14 31.90 32.60 2,428,553 78,086,810 32.154 32.14 32.00 32.14 31.90 32.60 2,428,553 32.154 1.13%
2025-12-08 0 31.78 31.78 31.82 31.68 32.06 1,037,400 32,999,491 31.810 31.78 31.78 31.82 31.68 32.06 1,037,400 31.810 -0.13%
2025-12-05 0 31.82 31.82 31.86 31.74 32.18 2,055,330 65,445,861 31.842 31.82 31.82 31.86 31.74 32.18 2,055,330 31.842 -0.93%
2025-12-04 0 32.12 32.10 32.12 31.84 32.26 970,037 31,073,624 32.033 32.12 32.10 32.12 31.84 32.26 970,037 32.033 -0.19%
2025-12-03 0 32.18 32.16 32.18 31.90 32.30 754,900 24,237,335 32.107 32.18 32.16 32.18 31.90 32.30 754,900 32.107 -0.31%
2025-12-02 0 32.28 32.26 32.28 32.12 32.40 679,395 21,910,229 32.250 32.28 32.26 32.28 32.12 32.40 679,395 32.250 -0.06%
2025-12-01 0 32.30 32.28 32.30 32.18 32.48 973,300 31,465,805 32.329 32.30 32.28 32.30 32.18 32.48 973,300 32.329 0.19%
2025-11-28 0 32.24 32.20 32.24 31.96 32.30 571,705 18,361,793 32.118 32.24 32.20 32.24 31.96 32.30 571,705 32.118 0.12%
2025-11-27 0 32.20 32.18 32.20 31.92 32.28 428,066 13,757,890 32.140 32.20 32.18 32.20 31.92 32.28 428,066 32.140 0.44%
2025-11-26 0 32.06 32.06 32.08 32.02 32.48 693,218 22,325,284 32.205 32.06 32.06 32.08 32.02 32.48 693,218 32.205 -0.62%
2025-11-25 0 32.26 32.22 32.28 32.00 32.34 780,110 25,094,772 32.168 32.26 32.22 32.28 32.00 32.34 780,110 32.168 0.62%
2025-11-24 0 32.06 32.04 32.06 32.00 32.78 1,432,586 46,041,179 32.139 32.06 32.04 32.06 32.00 32.78 1,432,586 32.139 -1.35%
2025-11-21 0 32.50 32.40 32.50 32.40 32.88 676,780 22,090,947 32.641 32.50 32.40 32.50 32.40 32.88 676,780 32.641 -1.63%
2025-11-20 0 33.04 32.98 33.04 32.60 33.06 1,077,437 35,452,232 32.904 33.04 32.98 33.04 32.60 33.06 1,077,437 32.904 1.04%
2025-11-19 0 32.70 32.70 32.78 32.68 33.10 776,744 25,460,411 32.778 32.70 32.70 32.78 32.68 33.10 776,744 32.778 -0.85%
2025-11-18 0 32.98 32.88 32.98 32.84 33.40 613,699 20,274,914 33.037 32.98 32.88 32.98 32.84 33.40 613,699 33.037 -0.84%
2025-11-17 0 33.26 33.18 33.26 32.90 33.38 547,318 18,127,869 33.121 33.26 33.18 33.26 32.90 33.38 547,318 33.121 -0.42%
2025-11-14 0 33.40 33.40 33.42 33.32 34.10 786,895 26,466,203 33.634 33.40 33.40 33.42 33.32 34.10 786,895 33.634 -1.07%
2025-11-13 0 33.76 33.66 33.76 33.06 33.90 1,043,403 34,995,522 33.540 33.76 33.66 33.76 33.06 33.90 1,043,403 33.540 0.54%
2025-11-12 0 33.58 33.50 33.60 33.14 33.68 1,003,465 33,612,422 33.496 33.58 33.50 33.60 33.14 33.68 1,003,465 33.496 0.96%
2025-11-11 0 33.26 33.26 33.36 33.22 33.94 610,200 20,367,408 33.378 33.26 33.26 33.36 33.22 33.94 610,200 33.378 -0.60%
2025-11-10 0 33.46 33.46 33.50 32.80 34.40 3,053,328 102,787,500 33.664 33.46 33.46 33.50 32.80 34.40 3,053,328 33.664 2.51%
2025-11-07 0 32.64 32.62 32.68 32.00 32.92 1,625,433 52,922,151 32.559 32.64 32.62 32.68 32.00 32.92 1,625,433 32.559 1.87%
2025-11-06 0 32.04 32.02 32.12 31.94 32.32 740,312 23,745,400 32.075 32.04 32.02 32.12 31.94 32.32 740,312 32.075 -1.60%
2025-11-05 0 32.56 32.00 32.56 31.74 32.56 856,434 27,410,531 32.005 32.56 32.00 32.56 31.74 32.56 856,434 32.005 1.75%
2025-11-04 0 32.00 32.00 32.02 31.88 32.52 644,961 20,722,120 32.129 32.00 32.00 32.02 31.88 32.52 644,961 32.129 -0.19%
2025-11-03 0 32.06 32.06 32.12 31.80 32.16 638,000 20,405,906 31.984 32.06 32.06 32.12 31.80 32.16 638,000 31.984 0.19%
2025-10-31 0 32.00 31.98 32.00 31.78 32.28 830,677 26,558,741 31.972 32.00 31.98 32.00 31.78 32.28 830,677 31.972 -0.31%
2025-10-30 0 32.10 32.10 32.12 31.70 32.62 1,695,267 54,297,531 32.029 32.10 32.10 32.12 31.70 32.62 1,695,267 32.029 -1.59%
2025-10-28 0 32.62 32.62 32.70 32.42 32.74 645,541 21,013,373 32.552 32.62 32.62 32.70 32.42 32.74 645,541 32.552 0.00%
2025-10-27 0 32.62 32.62 32.72 32.38 32.78 661,900 21,576,155 32.597 32.62 32.62 32.72 32.38 32.78 661,900 32.597 0.55%
2025-10-24 0 32.44 32.44 32.52 32.28 32.58 767,307 24,880,960 32.426 32.44 32.44 32.52 32.28 32.58 767,307 32.426 -0.12%
2025-10-23 0 32.48 32.40 32.48 32.24 32.60 320,582 10,396,323 32.430 32.48 32.40 32.48 32.24 32.60 320,582 32.430 -0.18%
2025-10-22 0 32.54 32.52 32.54 32.32 32.86 1,894,400 61,537,442 32.484 32.54 32.52 32.54 32.32 32.86 1,894,400 32.484 -0.73%
2025-10-21 0 32.78 32.76 32.78 32.66 33.00 976,365 32,021,506 32.797 32.78 32.76 32.78 32.66 33.00 976,365 32.797 -0.24%
2025-10-20 0 32.86 32.86 32.90 32.56 32.96 467,300 15,319,414 32.783 32.86 32.86 32.90 32.56 32.96 467,300 32.783 0.92%
2025-10-17 0 32.56 32.52 32.56 32.40 33.02 693,038 22,639,951 32.668 32.56 32.52 32.56 32.40 33.02 693,038 32.668 -0.43%
2025-10-16 0 32.70 32.66 32.70 32.46 32.94 677,432 22,166,648 32.722 32.70 32.66 32.70 32.46 32.94 677,432 32.722 -0.43%
2025-10-15 0 32.84 32.84 32.90 32.36 32.94 518,295 17,007,375 32.814 32.84 32.84 32.90 32.36 32.94 518,295 32.814 1.11%
2025-10-14 0 32.48 32.46 32.48 32.36 32.88 1,210,170 39,423,712 32.577 32.48 32.46 32.48 32.36 32.88 1,210,170 32.577 0.06%
2025-10-13 0 32.46 32.46 32.50 32.00 32.84 1,503,671 48,639,352 32.347 32.46 32.46 32.50 32.00 32.84 1,503,671 32.347 -0.92%
2025-10-10 0 32.76 32.76 32.90 32.68 33.20 1,049,975 34,604,986 32.958 32.76 32.76 32.90 32.68 33.20 1,049,975 32.958 -0.18%
2025-10-09 0 32.82 32.82 32.86 32.40 33.00 1,009,199 33,056,565 32.755 32.82 32.82 32.86 32.40 33.00 1,009,199 32.755 -0.06%
2025-10-08 0 32.84 32.84 32.88 32.40 32.86 408,283 13,333,547 32.658 32.84 32.84 32.88 32.40 32.86 408,283 32.658 0.61%
2025-10-06 0 32.64 32.64 32.68 32.48 33.20 452,834 14,764,867 32.605 32.64 32.64 32.68 32.48 33.20 452,834 32.605 -0.49%
2025-10-03 0 32.80 32.80 32.86 32.58 32.80 357,951 11,723,515 32.752 32.80 32.80 32.86 32.58 32.80 357,951 32.752 0.31%
2025-10-02 0 32.70 32.70 32.74 32.66 33.36 735,882 24,102,562 32.753 32.70 32.70 32.74 32.66 33.36 735,882 32.753 -1.98%
2025-09-30 0 33.36 33.24 33.36 32.82 33.44 1,542,199 51,271,141 33.245 33.36 33.24 33.36 32.82 33.44 1,542,199 33.245 1.40%
2025-09-29 0 32.90 32.90 33.02 32.66 33.04 1,259,966 41,439,275 32.889 32.90 32.90 33.02 32.66 33.04 1,259,966 32.889 0.73%
2025-09-26 0 32.66 32.64 32.66 32.40 32.80 1,196,124 39,026,230 32.627 32.66 32.64 32.66 32.40 32.80 1,196,124 32.627 1.11%
2025-09-25 0 32.30 32.30 32.34 32.22 32.90 2,560,041 83,171,195 32.488 32.30 32.30 32.34 32.22 32.90 2,560,041 32.488 -1.58%
2025-09-24 0 32.82 32.82 32.86 32.80 33.28 1,502,161 49,436,628 32.910 32.82 32.82 32.86 32.80 33.28 1,502,161 32.910 0.00%
2025-09-23 0 32.82 32.82 32.86 32.82 33.26 2,533,833 83,548,565 32.973 32.82 32.82 32.86 32.82 33.26 2,533,833 32.973 -0.55%
2025-09-22 0 33.00 33.00 33.04 33.00 33.44 1,461,269 48,397,465 33.120 33.00 33.00 33.04 33.00 33.44 1,461,269 33.120 -1.02%
2025-09-19 0 33.34 33.34 33.40 33.32 33.68 1,295,875 43,312,597 33.423 33.34 33.34 33.40 33.32 33.68 1,295,875 33.423 -0.48%
2025-09-18 0 33.50 33.50 33.54 33.40 34.04 1,924,603 64,834,868 33.687 33.50 33.50 33.54 33.40 34.04 1,924,603 33.687 -1.30%
2025-09-17 0 33.94 33.94 33.98 33.82 34.46 2,285,588 77,746,735 34.016 33.94 33.94 33.98 33.82 34.46 2,285,588 34.016 -1.51%
2025-09-16 0 34.46 34.42 34.46 34.30 34.78 858,481 29,613,412 34.495 34.46 34.42 34.46 34.30 34.78 858,481 34.495 0.42%
2025-09-15 0 34.60 34.60 34.64 34.50 34.86 828,109 28,679,248 34.632 34.31 34.31 34.35 34.22 34.57 834,988 34.347 -0.35%
2025-09-12 0 34.72 34.62 34.72 34.50 35.18 1,658,195 57,678,703 34.784 34.43 34.33 34.43 34.22 34.89 1,671,969 34.497 -0.46%
2025-09-11 0 34.88 34.88 34.96 34.72 35.06 797,650 27,809,994 34.865 34.59 34.59 34.67 34.43 34.77 804,276 34.578 -0.63%
2025-09-10 0 35.10 35.08 35.10 35.08 35.58 1,163,464 41,073,433 35.303 34.81 34.79 34.81 34.79 35.29 1,173,129 35.012 0.57%
2025-09-09 0 34.90 34.88 34.90 34.82 35.40 1,412,200 49,380,719 34.967 34.61 34.59 34.61 34.53 35.11 1,423,931 34.679 -0.23%
2025-09-08 0 34.98 34.98 35.04 34.48 35.34 2,027,839 71,109,766 35.067 34.69 34.69 34.75 34.20 35.05 2,044,684 34.778 1.27%
2025-09-05 0 34.54 34.54 34.64 34.46 34.70 1,182,659 40,881,486 34.567 34.26 34.26 34.35 34.18 34.41 1,192,483 34.283 0.23%
2025-09-04 0 34.46 34.46 34.56 34.14 34.82 2,113,010 72,729,620 34.420 34.18 34.18 34.28 33.86 34.53 2,130,562 34.136 -1.03%
2025-09-03 0 34.82 34.82 34.94 34.74 35.80 2,103,000 73,942,916 35.161 34.53 34.53 34.65 34.45 35.51 2,120,469 34.871 -2.30%
2025-09-02 0 35.64 35.60 35.64 34.82 35.70 2,426,550 85,910,195 35.404 35.35 35.31 35.35 34.53 35.41 2,446,707 35.113 1.83%
2025-09-01 0 35.00 34.92 35.00 34.88 35.96 2,870,566 101,312,526 35.294 34.71 34.63 34.71 34.59 35.66 2,894,411 35.003 -2.67%
2025-08-29 0 35.96 35.94 35.96 34.62 35.98 5,800,630 206,082,574 35.528 35.66 35.64 35.66 34.33 35.68 5,848,814 35.235 5.27%
2025-08-28 0 34.16 34.02 34.16 33.68 34.30 1,104,505 37,599,241 34.042 33.88 33.74 33.88 33.40 34.02 1,113,680 33.761 -0.29%
2025-08-27 0 34.26 34.16 34.26 34.10 35.00 1,365,941 47,216,020 34.567 33.98 33.88 33.98 33.82 34.71 1,377,288 34.282 -1.32%
2025-08-26 0 34.72 34.72 34.82 34.70 35.10 2,410,764 84,142,843 34.903 34.43 34.43 34.53 34.41 34.81 2,430,790 34.615 -0.57%
2025-08-25 0 34.92 34.92 34.96 34.26 35.04 3,745,127 130,078,531 34.733 34.63 34.63 34.67 33.98 34.75 3,776,237 34.447 2.05%
2025-08-22 0 34.22 34.22 34.24 33.88 34.58 2,624,434 89,586,564 34.136 33.94 33.94 33.96 33.60 34.30 2,646,234 33.854 -0.47%
2025-08-21 0 34.38 34.38 34.46 34.26 34.64 675,400 23,248,169 34.421 34.10 34.10 34.18 33.98 34.35 681,010 34.138 -0.35%
2025-08-20 0 34.50 34.48 34.50 34.14 34.56 795,747 27,339,534 34.357 34.22 34.20 34.22 33.86 34.28 802,357 34.074 0.00%
2025-08-19 0 34.50 34.42 34.50 34.08 34.66 1,511,450 52,061,149 34.445 34.22 34.14 34.22 33.80 34.37 1,524,005 34.161 0.47%
2025-08-18 0 34.34 34.24 34.34 33.68 34.40 1,555,319 53,038,719 34.102 34.06 33.96 34.06 33.40 34.12 1,568,239 33.821 1.84%
2025-08-15 0 33.72 33.72 33.76 33.44 33.96 873,695 29,442,767 33.699 33.44 33.44 33.48 33.16 33.68 880,953 33.422 0.42%
2025-08-14 0 33.58 33.58 33.60 33.40 34.40 2,148,873 72,922,448 33.935 33.30 33.30 33.32 33.12 34.12 2,166,723 33.656 -0.59%
2025-08-13 0 33.78 33.78 33.80 33.40 33.94 899,400 30,294,981 33.684 33.50 33.50 33.52 33.12 33.66 906,871 33.406 0.54%
2025-08-12 0 33.60 33.60 33.64 33.30 33.80 1,210,686 40,668,008 33.591 33.32 33.32 33.36 33.03 33.52 1,220,743 33.314 0.12%
2025-08-11 0 33.56 33.42 33.56 33.30 33.74 1,137,400 38,081,355 33.481 33.28 33.14 33.28 33.03 33.46 1,146,848 33.205 -0.47%
2025-08-08 0 33.72 33.66 33.72 33.40 34.00 1,055,730 35,642,688 33.761 33.44 33.38 33.44 33.12 33.72 1,064,500 33.483 1.26%
2025-08-07 0 33.30 33.30 33.42 33.20 33.68 2,712,235 90,587,827 33.400 33.03 33.03 33.14 32.93 33.40 2,734,765 33.125 0.06%
2025-08-06 0 33.28 33.26 33.28 33.04 33.48 2,127,970 70,605,683 33.180 33.01 32.99 33.01 32.77 33.20 2,145,646 32.906 -0.24%
2025-08-05 0 33.36 33.36 33.40 33.34 34.10 1,967,300 65,916,088 33.506 33.09 33.09 33.12 33.07 33.82 1,983,642 33.230 -1.71%
2025-08-04 0 33.94 33.94 33.96 33.54 34.28 775,701 26,264,496 33.859 33.66 33.66 33.68 33.26 34.00 782,145 33.580 -0.18%
2025-08-01 0 34.00 34.00 34.15 34.00 34.75 1,426,700 48,834,231 34.229 33.72 33.72 33.87 33.72 34.46 1,438,551 33.947 -0.58%
2025-07-31 0 34.20 34.20 34.30 34.10 35.50 3,559,480 123,393,883 34.666 33.92 33.92 34.02 33.82 35.21 3,589,048 34.381 -3.66%
2025-07-30 0 35.50 35.45 35.50 35.00 35.80 3,230,882 114,583,758 35.465 35.21 35.16 35.21 34.71 35.51 3,257,720 35.173 1.14%
2025-07-29 0 35.10 35.10 35.20 35.00 35.70 1,365,936 48,066,798 35.190 34.81 34.81 34.91 34.71 35.41 1,377,282 34.900 -0.85%
2025-07-28 0 35.40 35.40 35.45 35.30 36.10 1,541,571 54,881,694 35.601 35.11 35.11 35.16 35.01 35.80 1,554,376 35.308 -1.26%
2025-07-25 0 35.85 35.65 35.85 35.60 36.05 1,148,550 41,088,520 35.774 35.55 35.36 35.55 35.31 35.75 1,158,091 35.480 -0.28%
2025-07-24 0 35.95 35.90 35.95 35.20 36.05 2,322,737 82,994,047 35.731 35.65 35.60 35.65 34.91 35.75 2,342,031 35.437 2.13%
2025-07-23 0 35.20 35.20 35.35 35.20 36.05 2,281,800 81,252,235 35.609 34.91 34.91 35.06 34.91 35.75 2,300,754 35.315 -1.95%
2025-07-22 0 35.90 35.80 35.90 35.50 36.20 1,639,500 58,683,577 35.794 35.60 35.51 35.60 35.21 35.90 1,653,119 35.499 0.56%
2025-07-21 0 35.70 35.70 35.80 35.60 36.15 1,218,332 43,620,262 35.803 35.41 35.41 35.51 35.31 35.85 1,228,452 35.508 0.00%
2025-07-18 0 35.70 35.70 35.80 35.60 36.25 2,124,436 76,431,094 35.977 35.41 35.41 35.51 35.31 35.95 2,142,083 35.681 0.56%
2025-07-17 0 35.50 35.50 35.55 35.40 36.80 3,647,102 131,638,878 36.094 35.21 35.21 35.26 35.11 36.50 3,677,398 35.797 -2.47%
2025-07-16 0 36.40 36.35 36.40 36.25 36.55 2,369,404 86,139,002 36.355 36.10 36.05 36.10 35.95 36.25 2,389,086 36.055 0.28%
2025-07-15 0 36.30 36.30 36.35 36.25 36.35 1,742,680 63,272,621 36.308 36.00 36.00 36.05 35.95 36.05 1,757,156 36.009 -0.14%
2025-07-14 0 36.35 36.30 36.35 36.10 36.35 1,566,144 56,730,810 36.223 36.05 36.00 36.05 35.80 36.05 1,579,154 35.925 0.55%
2025-07-11 0 36.15 36.10 36.15 35.95 36.20 1,693,813 61,160,259 36.108 35.85 35.80 35.85 35.65 35.90 1,707,883 35.811 0.70%
2025-07-10 0 35.90 35.90 35.95 35.15 36.10 3,094,450 110,532,982 35.720 35.60 35.60 35.65 34.86 35.80 3,120,155 35.425 -0.28%
2025-07-09 0 36.00 36.00 36.05 35.70 36.10 1,564,800 56,184,772 35.905 35.70 35.70 35.75 35.41 35.80 1,577,798 35.610 0.00%
2025-07-08 0 36.00 36.00 36.05 35.70 36.25 1,504,188 54,195,152 36.030 35.70 35.70 35.75 35.41 35.95 1,516,683 35.733 0.70%
2025-07-07 0 35.75 35.65 35.75 34.80 35.75 2,346,700 82,349,097 35.091 35.46 35.36 35.46 34.51 35.46 2,366,193 34.802 2.44%
2025-07-04 0 34.90 34.80 34.90 34.50 35.00 2,304,200 79,936,270 34.692 34.61 34.51 34.61 34.22 34.71 2,323,340 34.406 0.29%
2025-07-03 0 34.80 34.80 34.85 34.70 35.10 2,033,029 70,992,342 34.919 34.51 34.51 34.56 34.41 34.81 2,049,917 34.632 -0.71%
2025-07-02 0 35.05 35.00 35.05 34.80 35.35 980,420 34,276,227 34.961 34.76 34.71 34.76 34.51 35.06 988,564 34.673 0.00%
2025-06-30 0 35.05 35.05 35.10 34.40 35.30 3,221,260 111,744,749 34.690 34.76 34.76 34.81 34.12 35.01 3,248,018 34.404 0.00%
2025-06-27 0 35.05 35.05 35.10 34.50 35.45 4,418,292 153,701,940 34.788 34.76 34.76 34.81 34.22 35.16 4,454,994 34.501 0.00%
2025-06-26 0 35.05 35.05 35.10 34.30 36.40 6,491,891 228,161,008 35.146 34.76 34.76 34.81 34.02 36.10 6,545,817 34.856 -3.44%
2025-06-25 0 36.30 36.30 36.35 35.25 36.60 6,234,575 225,999,698 36.249 36.00 36.00 36.05 34.96 36.30 6,286,364 35.951 -0.55%
2025-06-24 0 36.50 36.35 36.50 34.90 36.50 10,494,476 376,367,312 35.863 36.20 36.05 36.20 34.61 36.20 10,581,651 35.568 4.29%
2025-06-23 0 35.00 34.95 35.00 32.05 35.15 15,067,670 508,522,019 33.749 34.71 34.66 34.71 31.79 34.86 15,192,833 33.471 -2.10%
2025-06-20 0 35.75 35.75 35.80 35.75 36.70 13,820,454 499,916,842 36.172 35.46 35.46 35.51 35.46 36.40 13,935,257 35.874 -2.05%
2025-06-19 0 36.50 36.50 36.55 36.05 38.00 77,248,982 2,884,542,915 37.341 36.20 36.20 36.25 35.75 37.69 77,890,669 37.033

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top