Zhou Liu Fu Jewellery Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06168 | 2025-06-26 |
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.
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 | 28.88 | 28.86 | 28.88 | 26.78 | 29.12 | 3,317,600 | 93,099,928 | 28.062 | 28.88 | 28.86 | 28.88 | 26.78 | 29.12 | 3,317,600 | 28.062 | 7.52% |
| 2025-12-30 | 0 | 26.86 | 26.62 | 26.86 | 24.84 | 26.94 | 4,119,700 | 106,965,542 | 25.964 | 26.86 | 26.62 | 26.86 | 24.84 | 26.94 | 4,119,700 | 25.964 | 5.58% |
| 2025-12-29 | 0 | 25.44 | 25.44 | 25.46 | 24.26 | 27.52 | 8,745,000 | 220,766,161 | 25.245 | 25.44 | 25.44 | 25.46 | 24.26 | 27.52 | 8,745,000 | 25.245 | -7.49% |
| 2025-12-24 | 0 | 27.50 | 27.50 | 27.52 | 27.38 | 29.60 | 2,132,100 | 60,074,736 | 28.176 | 27.50 | 27.50 | 27.52 | 27.38 | 29.60 | 2,132,100 | 28.176 | -4.51% |
| 2025-12-23 | 0 | 28.80 | 28.80 | 28.84 | 28.50 | 34.62 | 8,321,500 | 248,054,178 | 29.809 | 28.80 | 28.80 | 28.84 | 28.50 | 34.62 | 8,321,500 | 29.809 | -17.05% |
| 2025-12-22 | 0 | 34.72 | 34.70 | 34.72 | 34.54 | 37.58 | 5,840,800 | 210,346,746 | 36.013 | 34.72 | 34.70 | 34.72 | 34.54 | 37.58 | 5,840,800 | 36.013 | -5.19% |
| 2025-12-19 | 0 | 36.62 | 36.62 | 36.90 | 36.62 | 39.40 | 5,762,500 | 217,220,052 | 37.695 | 36.62 | 36.62 | 36.90 | 36.62 | 39.40 | 5,762,500 | 37.695 | -5.52% |
| 2025-12-18 | 0 | 38.76 | 38.74 | 38.76 | 38.06 | 39.56 | 5,817,300 | 225,453,558 | 38.756 | 38.76 | 38.74 | 38.76 | 38.06 | 39.56 | 5,817,300 | 38.756 | -1.57% |
| 2025-12-17 | 0 | 39.38 | 38.84 | 39.38 | 37.34 | 39.38 | 6,087,800 | 229,508,174 | 37.700 | 39.38 | 38.84 | 39.38 | 37.34 | 39.38 | 6,087,800 | 37.700 | 1.81% |
| 2025-12-16 | 0 | 38.68 | 38.50 | 38.68 | 37.50 | 40.00 | 5,769,600 | 221,743,418 | 38.433 | 38.68 | 38.50 | 38.68 | 37.50 | 40.00 | 5,769,600 | 38.433 | -2.81% |
| 2025-12-15 | 0 | 39.80 | 39.62 | 39.80 | 39.08 | 40.08 | 4,024,100 | 159,107,218 | 39.539 | 39.80 | 39.62 | 39.80 | 39.08 | 40.08 | 4,024,100 | 39.539 | 1.43% |
| 2025-12-12 | 0 | 39.24 | 39.24 | 39.50 | 38.42 | 39.80 | 4,378,900 | 170,865,124 | 39.020 | 39.24 | 39.24 | 39.50 | 38.42 | 39.80 | 4,378,900 | 39.020 | 1.87% |
| 2025-12-11 | 0 | 38.52 | 38.50 | 38.76 | 37.22 | 40.18 | 3,897,100 | 149,862,002 | 38.455 | 38.52 | 38.50 | 38.76 | 37.22 | 40.18 | 3,897,100 | 38.455 | 1.90% |
| 2025-12-10 | 0 | 37.80 | 37.80 | 37.86 | 36.82 | 38.16 | 2,934,700 | 109,509,772 | 37.315 | 37.80 | 37.80 | 37.86 | 36.82 | 38.16 | 2,934,700 | 37.315 | 1.89% |
| 2025-12-09 | 0 | 37.10 | 37.08 | 37.10 | 37.00 | 39.20 | 3,055,700 | 114,554,327 | 37.489 | 37.10 | 37.08 | 37.10 | 37.00 | 39.20 | 3,055,700 | 37.489 | -4.13% |
| 2025-12-08 | 0 | 38.70 | 38.60 | 38.70 | 37.70 | 39.96 | 2,772,900 | 107,568,781 | 38.793 | 38.70 | 38.60 | 38.70 | 37.70 | 39.96 | 2,772,900 | 38.793 | -0.97% |
| 2025-12-05 | 0 | 39.08 | 39.08 | 39.10 | 39.00 | 39.66 | 3,143,500 | 123,012,831 | 39.132 | 39.08 | 39.08 | 39.10 | 39.00 | 39.66 | 3,143,500 | 39.132 | -1.06% |
| 2025-12-04 | 0 | 39.50 | 39.50 | 39.68 | 39.50 | 41.20 | 2,814,900 | 112,882,910 | 40.102 | 39.50 | 39.50 | 39.68 | 39.50 | 41.20 | 2,814,900 | 40.102 | -2.90% |
| 2025-12-03 | 0 | 40.68 | 40.68 | 40.76 | 39.80 | 41.66 | 3,899,900 | 156,095,118 | 40.025 | 40.68 | 40.68 | 40.76 | 39.80 | 41.66 | 3,899,900 | 40.025 | -2.35% |
| 2025-12-02 | 0 | 41.66 | 41.58 | 41.70 | 41.20 | 42.94 | 3,314,800 | 137,847,420 | 41.585 | 41.66 | 41.58 | 41.70 | 41.20 | 42.94 | 3,314,800 | 41.585 | 0.43% |
| 2025-12-01 | 0 | 41.48 | 41.40 | 41.48 | 41.20 | 42.02 | 2,715,500 | 112,880,262 | 41.569 | 41.48 | 41.40 | 41.48 | 41.20 | 42.02 | 2,715,500 | 41.569 | -0.62% |
| 2025-11-28 | 0 | 41.74 | 41.74 | 41.86 | 41.52 | 43.94 | 2,858,700 | 121,775,072 | 42.598 | 41.74 | 41.74 | 41.86 | 41.52 | 43.94 | 2,858,700 | 42.598 | -5.01% |
| 2025-11-27 | 0 | 43.94 | 43.70 | 43.90 | 43.02 | 44.18 | 4,713,000 | 206,119,212 | 43.734 | 43.94 | 43.70 | 43.90 | 43.02 | 44.18 | 4,713,000 | 43.734 | -0.54% |
| 2025-11-26 | 0 | 44.18 | 44.02 | 44.18 | 42.96 | 44.48 | 4,543,700 | 197,643,972 | 43.498 | 44.18 | 44.02 | 44.18 | 42.96 | 44.48 | 4,543,700 | 43.498 | 1.99% |
| 2025-11-25 | 0 | 43.32 | 43.26 | 43.32 | 42.24 | 44.10 | 4,271,700 | 183,678,573 | 42.999 | 43.32 | 43.26 | 43.32 | 42.24 | 44.10 | 4,271,700 | 42.999 | 0.14% |
| 2025-11-24 | 0 | 43.26 | 43.26 | 43.28 | 43.20 | 43.88 | 3,344,500 | 145,380,042 | 43.468 | 43.26 | 43.26 | 43.28 | 43.20 | 43.88 | 3,344,500 | 43.468 | -0.05% |
| 2025-11-21 | 0 | 43.28 | 43.02 | 43.28 | 42.50 | 46.20 | 5,132,900 | 224,723,000 | 43.781 | 43.28 | 43.02 | 43.28 | 42.50 | 46.20 | 5,132,900 | 43.781 | -6.32% |
| 2025-11-20 | 0 | 46.20 | 46.20 | 46.36 | 46.00 | 48.44 | 4,243,900 | 199,945,140 | 47.114 | 46.20 | 46.20 | 46.36 | 46.00 | 48.44 | 4,243,900 | 47.114 | -1.74% |
| 2025-11-19 | 0 | 47.02 | 47.00 | 47.02 | 46.94 | 48.46 | 4,714,700 | 223,656,574 | 47.438 | 47.02 | 47.00 | 47.02 | 46.94 | 48.46 | 4,714,700 | 47.438 | -1.88% |
| 2025-11-18 | 0 | 47.92 | 47.92 | 47.94 | 45.84 | 49.18 | 5,961,600 | 283,474,584 | 47.550 | 47.92 | 47.92 | 47.94 | 45.84 | 49.18 | 5,961,600 | 47.550 | 3.19% |
| 2025-11-17 | 0 | 46.44 | 46.10 | 46.44 | 44.00 | 47.70 | 6,287,020 | 286,812,629 | 45.620 | 46.44 | 46.10 | 46.44 | 44.00 | 47.70 | 6,287,020 | 45.620 | -1.48% |
| 2025-11-14 | 0 | 47.14 | 47.14 | 47.18 | 47.10 | 49.38 | 5,728,700 | 278,649,691 | 48.641 | 47.14 | 47.14 | 47.18 | 47.10 | 49.38 | 5,728,700 | 48.641 | -5.34% |
| 2025-11-13 | 0 | 49.80 | 49.66 | 49.80 | 47.90 | 51.30 | 7,562,100 | 378,695,779 | 50.078 | 49.80 | 49.66 | 49.80 | 47.90 | 51.30 | 7,562,100 | 50.078 | -0.40% |
| 2025-11-12 | 0 | 50.00 | 50.00 | 50.05 | 49.50 | 54.10 | 10,712,000 | 568,582,849 | 53.079 | 50.00 | 50.00 | 50.05 | 49.50 | 54.10 | 10,712,000 | 53.079 | -4.85% |
| 2025-11-11 | 0 | 52.55 | 52.50 | 52.55 | 50.60 | 52.95 | 9,207,192 | 477,193,491 | 51.828 | 52.55 | 52.50 | 52.55 | 50.60 | 52.95 | 9,207,192 | 51.828 | 2.64% |
| 2025-11-10 | 0 | 51.20 | 51.15 | 51.20 | 48.54 | 52.95 | 9,026,349 | 453,658,262 | 50.259 | 51.20 | 51.15 | 51.20 | 48.54 | 52.95 | 9,026,349 | 50.259 | 2.40% |
| 2025-11-07 | 0 | 50.00 | 50.00 | 50.05 | 47.02 | 51.70 | 11,029,611 | 533,735,575 | 48.391 | 50.00 | 50.00 | 50.05 | 47.02 | 51.70 | 11,029,611 | 48.391 | 5.44% |
| 2025-11-06 | 0 | 47.42 | 46.70 | 47.42 | 46.24 | 48.68 | 6,774,340 | 323,017,968 | 47.683 | 47.42 | 46.70 | 47.42 | 46.24 | 48.68 | 6,774,340 | 47.683 | -1.08% |
| 2025-11-05 | 0 | 47.94 | 47.70 | 47.94 | 44.08 | 48.50 | 7,647,100 | 351,619,928 | 45.981 | 47.94 | 47.70 | 47.94 | 44.08 | 48.50 | 7,647,100 | 45.981 | 7.97% |
| 2025-11-04 | 0 | 44.40 | 44.40 | 44.60 | 44.18 | 45.68 | 5,364,900 | 242,555,268 | 45.212 | 44.40 | 44.40 | 44.60 | 44.18 | 45.68 | 5,364,900 | 45.212 | 0.45% |
| 2025-11-03 | 0 | 44.20 | 44.18 | 44.20 | 42.48 | 44.60 | 3,868,500 | 170,091,400 | 43.968 | 44.20 | 44.18 | 44.20 | 42.48 | 44.60 | 3,868,500 | 43.968 | 0.68% |
| 2025-10-31 | 0 | 43.90 | 43.88 | 43.90 | 43.58 | 45.70 | 5,101,700 | 227,039,034 | 44.503 | 43.90 | 43.88 | 43.90 | 43.58 | 45.70 | 5,101,700 | 44.503 | -2.01% |
| 2025-10-30 | 0 | 44.80 | 44.74 | 44.84 | 43.40 | 45.00 | 3,270,800 | 144,886,080 | 44.297 | 44.80 | 44.74 | 44.84 | 43.40 | 45.00 | 3,270,800 | 44.297 | 3.42% |
| 2025-10-28 | 0 | 43.32 | 43.24 | 43.34 | 40.80 | 44.18 | 2,038,600 | 87,277,984 | 42.813 | 43.32 | 43.24 | 43.34 | 40.80 | 44.18 | 2,038,600 | 42.813 | 3.49% |
| 2025-10-27 | 0 | 41.86 | 41.86 | 41.94 | 39.90 | 42.88 | 838,600 | 34,890,364 | 41.605 | 41.86 | 41.86 | 41.94 | 39.90 | 42.88 | 838,600 | 41.605 | 4.91% |
| 2025-10-24 | 0 | 39.90 | 39.50 | 39.90 | 39.10 | 40.90 | 594,100 | 23,716,456 | 39.920 | 39.90 | 39.50 | 39.90 | 39.10 | 40.90 | 594,100 | 39.920 | -0.40% |
| 2025-10-23 | 0 | 40.06 | 39.90 | 40.06 | 39.04 | 40.78 | 771,000 | 30,780,860 | 39.923 | 40.06 | 39.90 | 40.06 | 39.04 | 40.78 | 771,000 | 39.923 | -1.62% |
| 2025-10-22 | 0 | 40.72 | 40.72 | 40.74 | 39.26 | 41.16 | 799,900 | 31,992,126 | 39.995 | 40.72 | 40.72 | 40.74 | 39.26 | 41.16 | 799,900 | 39.995 | -2.12% |
| 2025-10-21 | 0 | 41.60 | 41.26 | 41.68 | 41.18 | 42.86 | 566,600 | 23,821,354 | 42.043 | 41.60 | 41.26 | 41.68 | 41.18 | 42.86 | 566,600 | 42.043 | -1.23% |
| 2025-10-20 | 0 | 42.12 | 41.80 | 42.12 | 40.56 | 42.78 | 736,600 | 30,663,828 | 41.629 | 42.12 | 41.80 | 42.12 | 40.56 | 42.78 | 736,600 | 41.629 | 0.57% |
| 2025-10-17 | 0 | 41.88 | 41.80 | 41.88 | 39.48 | 42.50 | 1,348,698 | 54,867,567 | 40.682 | 41.88 | 41.80 | 41.88 | 39.48 | 42.50 | 1,348,698 | 40.682 | 2.65% |
| 2025-10-16 | 0 | 40.80 | 40.74 | 40.80 | 40.70 | 42.48 | 663,000 | 27,563,602 | 41.574 | 40.80 | 40.74 | 40.80 | 40.70 | 42.48 | 663,000 | 41.574 | -2.06% |
| 2025-10-15 | 0 | 41.66 | 41.40 | 41.66 | 40.50 | 42.40 | 936,700 | 38,844,994 | 41.470 | 41.66 | 41.40 | 41.66 | 40.50 | 42.40 | 936,700 | 41.470 | 1.12% |
| 2025-10-14 | 0 | 41.20 | 41.16 | 41.20 | 40.72 | 43.84 | 896,100 | 37,593,218 | 41.952 | 41.20 | 41.16 | 41.20 | 40.72 | 43.84 | 896,100 | 41.952 | -5.72% |
| 2025-10-13 | 0 | 43.70 | 43.68 | 43.70 | 41.32 | 43.78 | 870,600 | 36,921,556 | 42.409 | 43.70 | 43.68 | 43.70 | 41.32 | 43.78 | 870,600 | 42.409 | 0.05% |
| 2025-10-10 | 0 | 43.68 | 43.60 | 43.68 | 42.84 | 44.40 | 941,400 | 41,069,636 | 43.626 | 43.68 | 43.60 | 43.68 | 42.84 | 44.40 | 941,400 | 43.626 | -1.09% |
| 2025-10-09 | 0 | 44.16 | 44.10 | 44.16 | 43.74 | 45.84 | 1,340,200 | 59,686,016 | 44.535 | 44.16 | 44.10 | 44.16 | 43.74 | 45.84 | 1,340,200 | 44.535 | -3.66% |
| 2025-10-08 | 0 | 45.84 | 45.68 | 45.84 | 45.10 | 46.44 | 876,200 | 40,072,894 | 45.735 | 45.84 | 45.68 | 45.84 | 45.10 | 46.44 | 876,200 | 45.735 | 0.09% |
| 2025-10-06 | 0 | 45.80 | 45.66 | 45.80 | 45.62 | 48.66 | 728,800 | 33,781,668 | 46.352 | 45.80 | 45.66 | 45.80 | 45.62 | 48.66 | 728,800 | 46.352 | -3.90% |
| 2025-10-03 | 0 | 47.66 | 47.66 | 47.70 | 46.60 | 49.18 | 1,384,500 | 65,840,684 | 47.556 | 47.66 | 47.66 | 47.70 | 46.60 | 49.18 | 1,384,500 | 47.556 | -2.73% |
| 2025-10-02 | 0 | 49.00 | 49.00 | 49.06 | 44.70 | 49.90 | 2,910,900 | 138,317,246 | 47.517 | 49.00 | 49.00 | 49.06 | 44.70 | 49.90 | 2,910,900 | 47.517 | 7.46% |
| 2025-09-30 | 0 | 45.60 | 45.60 | 45.62 | 44.60 | 46.20 | 968,700 | 43,973,036 | 45.394 | 45.60 | 45.60 | 45.62 | 44.60 | 46.20 | 968,700 | 45.394 | 0.09% |
| 2025-09-29 | 0 | 45.56 | 45.30 | 45.56 | 44.70 | 46.36 | 1,279,200 | 58,275,356 | 45.556 | 45.56 | 45.30 | 45.56 | 44.70 | 46.36 | 1,279,200 | 45.556 | 0.89% |
| 2025-09-26 | 0 | 45.16 | 45.14 | 45.16 | 43.52 | 45.74 | 1,139,600 | 51,077,980 | 44.821 | 45.16 | 45.14 | 45.16 | 43.52 | 45.74 | 1,139,600 | 44.821 | 1.80% |
| 2025-09-25 | 0 | 44.36 | 44.36 | 44.38 | 42.22 | 44.82 | 1,918,230 | 83,929,891 | 43.754 | 44.36 | 44.36 | 44.38 | 42.22 | 44.82 | 1,918,230 | 43.754 | 1.98% |
| 2025-09-24 | 0 | 43.50 | 43.50 | 43.56 | 43.50 | 45.68 | 1,052,200 | 46,194,964 | 43.903 | 43.50 | 43.50 | 43.56 | 43.50 | 45.68 | 1,052,200 | 43.903 | -3.89% |
| 2025-09-23 | 0 | 45.26 | 45.10 | 45.26 | 45.00 | 48.16 | 1,210,100 | 55,394,300 | 45.777 | 45.26 | 45.10 | 45.26 | 45.00 | 48.16 | 1,210,100 | 45.777 | -3.93% |
| 2025-09-22 | 0 | 47.60 | 47.52 | 47.60 | 46.82 | 48.18 | 1,173,420 | 55,842,068 | 47.589 | 47.11 | 47.03 | 47.11 | 46.34 | 47.68 | 1,185,625 | 47.099 | 1.15% |
| 2025-09-19 | 0 | 47.06 | 47.02 | 47.06 | 45.80 | 49.20 | 2,111,678 | 98,992,678 | 46.879 | 46.58 | 46.54 | 46.58 | 45.33 | 48.69 | 2,133,642 | 46.396 | -2.97% |
| 2025-09-18 | 0 | 48.50 | 48.42 | 48.50 | 48.30 | 49.58 | 1,828,300 | 89,438,294 | 48.919 | 48.00 | 47.92 | 48.00 | 47.80 | 49.07 | 1,847,316 | 48.415 | -2.18% |
| 2025-09-17 | 0 | 49.58 | 49.58 | 49.60 | 47.64 | 50.75 | 3,060,298 | 150,632,131 | 49.221 | 49.07 | 49.07 | 49.09 | 47.15 | 50.23 | 3,092,129 | 48.715 | 2.06% |
| 2025-09-16 | 0 | 48.58 | 48.56 | 48.58 | 47.50 | 50.40 | 3,111,500 | 151,921,144 | 48.826 | 48.08 | 48.06 | 48.08 | 47.01 | 49.88 | 3,143,863 | 48.323 | -2.33% |
| 2025-09-15 | 0 | 49.74 | 49.72 | 49.76 | 48.30 | 57.55 | 9,771,960 | 486,805,396 | 49.817 | 49.23 | 49.21 | 49.25 | 47.80 | 56.96 | 9,873,600 | 49.304 | -8.40% |
| 2025-09-12 | 0 | 54.30 | 54.30 | 54.35 | 50.50 | 55.35 | 5,256,314 | 280,131,427 | 53.294 | 53.74 | 53.74 | 53.79 | 49.98 | 54.78 | 5,310,986 | 52.746 | 8.69% |
| 2025-09-11 | 0 | 49.96 | 49.94 | 49.96 | 48.00 | 51.65 | 2,716,518 | 135,694,033 | 49.951 | 49.45 | 49.43 | 49.45 | 47.51 | 51.12 | 2,744,773 | 49.437 | 1.34% |
| 2025-09-10 | 0 | 49.30 | 49.28 | 49.32 | 48.62 | 50.50 | 2,378,800 | 117,320,171 | 49.319 | 48.79 | 48.77 | 48.81 | 48.12 | 49.98 | 2,403,542 | 48.811 | -0.40% |
| 2025-09-09 | 0 | 49.50 | 49.50 | 49.58 | 48.02 | 51.40 | 3,831,012 | 191,658,003 | 50.028 | 48.99 | 48.99 | 49.07 | 47.53 | 50.87 | 3,870,859 | 49.513 | 2.44% |
| 2025-09-08 | 0 | 48.32 | 48.32 | 48.70 | 47.00 | 52.30 | 5,456,100 | 269,962,084 | 49.479 | 47.82 | 47.82 | 48.20 | 46.52 | 51.76 | 5,512,850 | 48.970 | -3.75% |
| 2025-09-05 | 0 | 50.20 | 50.20 | 50.25 | 43.10 | 50.35 | 6,270,830 | 303,690,806 | 48.429 | 49.68 | 49.68 | 49.73 | 42.66 | 49.83 | 6,336,054 | 47.931 | 16.58% |
| 2025-09-04 | 0 | 43.06 | 43.06 | 43.22 | 42.64 | 44.52 | 467,100 | 20,350,908 | 43.569 | 42.62 | 42.62 | 42.78 | 42.20 | 44.06 | 471,958 | 43.120 | -2.23% |
| 2025-09-03 | 0 | 44.04 | 44.04 | 44.20 | 43.80 | 45.50 | 690,700 | 30,791,190 | 44.580 | 43.59 | 43.59 | 43.75 | 43.35 | 45.03 | 697,884 | 44.121 | -1.03% |
| 2025-09-02 | 0 | 44.50 | 44.24 | 44.50 | 43.82 | 46.20 | 1,221,800 | 54,797,892 | 44.850 | 44.04 | 43.78 | 44.04 | 43.37 | 45.72 | 1,234,508 | 44.388 | -1.11% |
| 2025-09-01 | 0 | 45.00 | 44.98 | 45.00 | 42.08 | 46.00 | 1,553,304 | 68,946,126 | 44.387 | 44.54 | 44.52 | 44.54 | 41.65 | 45.53 | 1,569,460 | 43.930 | 4.90% |
| 2025-08-29 | 0 | 42.90 | 42.86 | 42.90 | 40.90 | 43.42 | 1,736,640 | 72,825,988 | 41.935 | 42.46 | 42.42 | 42.46 | 40.48 | 42.97 | 1,754,703 | 41.503 | 6.29% |
| 2025-08-28 | 0 | 40.36 | 40.36 | 40.48 | 39.80 | 42.72 | 1,921,000 | 78,079,417 | 40.645 | 39.94 | 39.94 | 40.06 | 39.39 | 42.28 | 1,940,981 | 40.227 | -5.48% |
| 2025-08-27 | 0 | 42.70 | 42.60 | 42.70 | 42.32 | 46.50 | 1,643,200 | 71,720,346 | 43.647 | 42.26 | 42.16 | 42.26 | 41.88 | 46.02 | 1,660,291 | 43.197 | -6.93% |
| 2025-08-26 | 0 | 45.88 | 45.88 | 46.00 | 45.22 | 46.84 | 755,700 | 34,769,652 | 46.010 | 45.41 | 45.41 | 45.53 | 44.75 | 46.36 | 763,560 | 45.536 | -0.35% |
| 2025-08-25 | 0 | 46.04 | 45.88 | 46.04 | 44.70 | 49.20 | 1,969,300 | 91,328,348 | 46.376 | 45.57 | 45.41 | 45.57 | 44.24 | 48.69 | 1,989,783 | 45.899 | -2.25% |
| 2025-08-22 | 0 | 47.10 | 47.00 | 47.10 | 46.54 | 49.80 | 1,089,100 | 52,007,106 | 47.752 | 46.62 | 46.52 | 46.62 | 46.06 | 49.29 | 1,100,428 | 47.261 | -1.83% |
| 2025-08-21 | 0 | 47.98 | 47.78 | 47.98 | 46.74 | 48.98 | 1,000,600 | 48,134,114 | 48.105 | 47.49 | 47.29 | 47.49 | 46.26 | 48.48 | 1,011,007 | 47.610 | 1.65% |
| 2025-08-20 | 0 | 47.20 | 47.20 | 47.32 | 46.14 | 47.76 | 987,600 | 46,451,689 | 47.035 | 46.71 | 46.71 | 46.83 | 45.67 | 47.27 | 997,872 | 46.551 | -1.46% |
| 2025-08-19 | 0 | 47.90 | 47.64 | 47.90 | 47.22 | 49.60 | 1,839,300 | 88,831,342 | 48.296 | 47.41 | 47.15 | 47.41 | 46.73 | 49.09 | 1,858,431 | 47.799 | -0.37% |
| 2025-08-18 | 0 | 48.08 | 48.06 | 48.08 | 43.68 | 48.50 | 2,571,240 | 121,150,709 | 47.118 | 47.59 | 47.57 | 47.59 | 43.23 | 48.00 | 2,597,984 | 46.633 | 9.57% |
| 2025-08-15 | 0 | 43.88 | 43.86 | 43.88 | 43.36 | 45.90 | 1,457,500 | 64,622,798 | 44.338 | 43.43 | 43.41 | 43.43 | 42.91 | 45.43 | 1,472,660 | 43.882 | -4.90% |
| 2025-08-14 | 0 | 46.14 | 46.14 | 46.18 | 45.30 | 48.00 | 2,307,200 | 107,498,838 | 46.593 | 45.67 | 45.67 | 45.70 | 44.83 | 47.51 | 2,331,198 | 46.113 | 1.85% |
| 2025-08-13 | 0 | 45.30 | 45.30 | 45.50 | 44.50 | 47.34 | 2,242,690 | 103,177,331 | 46.006 | 44.83 | 44.83 | 45.03 | 44.04 | 46.85 | 2,266,017 | 45.532 | -2.45% |
| 2025-08-12 | 0 | 46.44 | 46.40 | 46.44 | 40.02 | 46.80 | 5,145,521 | 225,171,690 | 43.761 | 45.96 | 45.92 | 45.96 | 39.61 | 46.32 | 5,199,041 | 43.310 | 14.84% |
| 2025-08-11 | 0 | 40.44 | 40.40 | 40.44 | 39.00 | 41.36 | 2,173,000 | 86,924,806 | 40.002 | 40.02 | 39.98 | 40.02 | 38.60 | 40.93 | 2,195,602 | 39.590 | 3.59% |
| 2025-08-08 | 0 | 39.04 | 39.02 | 39.04 | 38.50 | 39.94 | 779,930 | 30,562,690 | 39.186 | 38.64 | 38.62 | 38.64 | 38.10 | 39.53 | 788,042 | 38.783 | -0.96% |
| 2025-08-07 | 0 | 39.42 | 39.28 | 39.42 | 37.94 | 40.00 | 2,822,020 | 110,860,353 | 39.284 | 39.01 | 38.88 | 39.01 | 37.55 | 39.59 | 2,851,372 | 38.880 | 3.25% |
| 2025-08-06 | 0 | 38.18 | 38.12 | 38.18 | 37.70 | 38.38 | 277,400 | 10,554,526 | 38.048 | 37.79 | 37.73 | 37.79 | 37.31 | 37.98 | 280,285 | 37.656 | 0.47% |
| 2025-08-05 | 0 | 38.00 | 37.72 | 38.00 | 37.10 | 38.48 | 583,400 | 22,031,384 | 37.764 | 37.61 | 37.33 | 37.61 | 36.72 | 38.08 | 589,468 | 37.375 | 1.06% |
| 2025-08-04 | 0 | 37.60 | 37.60 | 37.68 | 37.16 | 38.08 | 551,300 | 20,796,960 | 37.723 | 37.21 | 37.21 | 37.29 | 36.78 | 37.69 | 557,034 | 37.335 | 1.08% |
| 2025-08-01 | 0 | 37.20 | 37.15 | 37.20 | 36.80 | 37.80 | 489,400 | 18,322,565 | 37.439 | 36.82 | 36.77 | 36.82 | 36.42 | 37.41 | 494,490 | 37.053 | 0.00% |
| 2025-07-31 | 0 | 37.20 | 37.20 | 37.40 | 36.00 | 38.35 | 944,700 | 35,211,561 | 37.273 | 36.82 | 36.82 | 37.02 | 35.63 | 37.96 | 954,526 | 36.889 | -1.59% |
| 2025-07-30 | 0 | 37.80 | 37.60 | 37.80 | 37.20 | 38.55 | 901,002 | 34,023,137 | 37.761 | 37.41 | 37.21 | 37.41 | 36.82 | 38.15 | 910,373 | 37.373 | -1.95% |
| 2025-07-29 | 0 | 38.55 | 38.45 | 38.55 | 38.15 | 39.00 | 433,300 | 16,696,492 | 38.533 | 38.15 | 38.05 | 38.15 | 37.76 | 38.60 | 437,807 | 38.137 | -0.52% |
| 2025-07-28 | 0 | 38.75 | 38.70 | 38.75 | 38.00 | 39.35 | 960,540 | 36,953,428 | 38.472 | 38.35 | 38.30 | 38.35 | 37.61 | 38.94 | 970,531 | 38.075 | 0.13% |
| 2025-07-25 | 0 | 38.70 | 38.60 | 38.70 | 38.10 | 39.40 | 772,600 | 29,944,547 | 38.758 | 38.30 | 38.20 | 38.30 | 37.71 | 38.99 | 780,636 | 38.359 | -0.64% |
| 2025-07-24 | 0 | 38.95 | 38.95 | 39.00 | 38.00 | 39.45 | 1,029,060 | 39,733,327 | 38.611 | 38.55 | 38.55 | 38.60 | 37.61 | 39.04 | 1,039,763 | 38.214 | 0.65% |
| 2025-07-23 | 0 | 38.70 | 38.40 | 38.70 | 37.90 | 39.30 | 1,108,302 | 42,496,266 | 38.344 | 38.30 | 38.00 | 38.30 | 37.51 | 38.90 | 1,119,830 | 37.949 | 0.26% |
| 2025-07-22 | 0 | 38.60 | 38.55 | 38.60 | 38.40 | 40.05 | 1,132,420 | 44,265,163 | 39.089 | 38.20 | 38.15 | 38.20 | 38.00 | 39.64 | 1,144,199 | 38.687 | -2.15% |
| 2025-07-21 | 0 | 39.45 | 39.40 | 39.45 | 37.80 | 40.00 | 1,435,802 | 55,752,251 | 38.830 | 39.04 | 38.99 | 39.04 | 37.41 | 39.59 | 1,450,736 | 38.430 | 1.15% |
| 2025-07-18 | 0 | 39.00 | 38.95 | 39.00 | 38.10 | 42.80 | 2,234,100 | 90,501,790 | 40.509 | 38.60 | 38.55 | 38.60 | 37.71 | 42.36 | 2,257,337 | 40.092 | -4.99% |
| 2025-07-17 | 0 | 41.05 | 41.00 | 41.05 | 38.25 | 41.05 | 2,849,402 | 113,428,191 | 39.808 | 40.63 | 40.58 | 40.63 | 37.86 | 40.63 | 2,879,039 | 39.398 | 6.21% |
| 2025-07-16 | 0 | 38.65 | 38.55 | 38.65 | 37.10 | 39.30 | 2,954,020 | 112,495,015 | 38.082 | 38.25 | 38.15 | 38.25 | 36.72 | 38.90 | 2,984,745 | 37.690 | 1.44% |
| 2025-07-15 | 0 | 38.10 | 38.05 | 38.10 | 33.70 | 38.50 | 4,342,583 | 157,473,455 | 36.263 | 37.71 | 37.66 | 37.71 | 33.35 | 38.10 | 4,387,751 | 35.889 | 13.06% |
| 2025-07-14 | 0 | 33.70 | 33.70 | 33.80 | 33.00 | 35.40 | 1,854,900 | 62,548,449 | 33.721 | 33.35 | 33.35 | 33.45 | 32.66 | 35.04 | 1,874,193 | 33.374 | -2.60% |
| 2025-07-11 | 0 | 34.60 | 34.55 | 34.60 | 33.75 | 37.45 | 4,213,460 | 148,889,270 | 35.337 | 34.24 | 34.19 | 34.24 | 33.40 | 37.06 | 4,257,285 | 34.973 | -7.49% |
| 2025-07-10 | 0 | 37.40 | 37.35 | 37.40 | 37.15 | 39.35 | 2,271,400 | 86,832,615 | 38.229 | 37.02 | 36.97 | 37.02 | 36.77 | 38.94 | 2,295,025 | 37.835 | -1.71% |
| 2025-07-09 | 0 | 38.05 | 38.05 | 38.20 | 37.50 | 39.10 | 2,666,200 | 102,008,860 | 38.260 | 37.66 | 37.66 | 37.81 | 37.11 | 38.70 | 2,693,932 | 37.866 | 0.40% |
| 2025-07-08 | 0 | 37.90 | 37.90 | 37.95 | 37.45 | 39.70 | 3,719,500 | 143,097,792 | 38.472 | 37.51 | 37.51 | 37.56 | 37.06 | 39.29 | 3,758,187 | 38.076 | -2.07% |
| 2025-07-07 | 0 | 38.70 | 38.65 | 38.70 | 35.80 | 39.80 | 3,745,900 | 144,732,270 | 38.638 | 38.30 | 38.25 | 38.30 | 35.43 | 39.39 | 3,784,862 | 38.240 | 3.75% |
| 2025-07-04 | 0 | 37.30 | 37.20 | 37.30 | 35.85 | 40.80 | 7,881,250 | 292,559,323 | 37.121 | 36.92 | 36.82 | 36.92 | 35.48 | 40.38 | 7,963,224 | 36.739 | -6.75% |
| 2025-07-03 | 0 | 40.00 | 39.95 | 40.00 | 37.10 | 43.80 | 12,070,660 | 474,095,338 | 39.277 | 39.59 | 39.54 | 39.59 | 36.72 | 43.35 | 12,196,209 | 38.872 | -7.62% |
| 2025-07-02 | 0 | 43.30 | 43.25 | 43.30 | 41.15 | 52.50 | 12,292,132 | 565,569,494 | 46.011 | 42.85 | 42.80 | 42.85 | 40.73 | 51.96 | 12,419,985 | 45.537 | -10.63% |
| 2025-06-30 | 0 | 48.45 | 48.40 | 48.45 | 41.80 | 51.80 | 23,034,590 | 1,087,193,402 | 47.198 | 47.95 | 47.90 | 47.95 | 41.37 | 51.27 | 23,274,177 | 46.712 | 20.67% |
| 2025-06-27 | 0 | 40.15 | 40.10 | 40.15 | 30.75 | 40.40 | 19,184,954 | 691,163,750 | 36.026 | 39.74 | 39.69 | 39.74 | 30.43 | 39.98 | 19,384,500 | 35.655 | 33.83% |
| 2025-06-26 | 0 | 30.00 | 30.00 | 30.05 | 26.70 | 30.00 | 35,215,592 | 957,118,564 | 27.179 | 29.69 | 29.69 | 29.74 | 26.43 | 29.69 | 35,581,876 | 26.899 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy