Ab&B Bio-Tech CO., LTD. JS: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02627 | 2025-08-11 |
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 | 40.24 | 40.06 | 40.24 | 40.10 | 40.66 | 165,200 | 6,663,552 | 40.336 | 40.24 | 40.06 | 40.24 | 40.10 | 40.66 | 165,200 | 40.336 | 0.55% |
| 2025-12-30 | 0 | 40.02 | 40.02 | 40.06 | 39.92 | 40.44 | 209,800 | 8,450,728 | 40.280 | 40.02 | 40.02 | 40.06 | 39.92 | 40.44 | 209,800 | 40.280 | -0.20% |
| 2025-12-29 | 0 | 40.10 | 40.10 | 40.26 | 40.00 | 40.90 | 227,000 | 9,172,692 | 40.408 | 40.10 | 40.10 | 40.26 | 40.00 | 40.90 | 227,000 | 40.408 | -0.74% |
| 2025-12-24 | 0 | 40.40 | 40.40 | 40.74 | 40.36 | 41.00 | 149,000 | 6,085,832 | 40.845 | 40.40 | 40.40 | 40.74 | 40.36 | 41.00 | 149,000 | 40.845 | -0.93% |
| 2025-12-23 | 0 | 40.78 | 40.26 | 40.82 | 40.20 | 41.10 | 202,800 | 8,263,204 | 40.746 | 40.78 | 40.26 | 40.82 | 40.20 | 41.10 | 202,800 | 40.746 | 0.00% |
| 2025-12-22 | 0 | 40.78 | 40.10 | 40.78 | 40.20 | 41.10 | 160,000 | 6,514,904 | 40.718 | 40.78 | 40.10 | 40.78 | 40.20 | 41.10 | 160,000 | 40.718 | -0.10% |
| 2025-12-19 | 0 | 40.82 | 40.64 | 40.82 | 40.26 | 41.20 | 160,000 | 6,523,384 | 40.771 | 40.82 | 40.64 | 40.82 | 40.26 | 41.20 | 160,000 | 40.771 | 0.54% |
| 2025-12-18 | 0 | 40.60 | 40.10 | 40.60 | 40.10 | 41.00 | 170,200 | 6,919,832 | 40.657 | 40.60 | 40.10 | 40.60 | 40.10 | 41.00 | 170,200 | 40.657 | -0.29% |
| 2025-12-17 | 0 | 40.72 | 40.20 | 40.76 | 40.20 | 41.10 | 188,000 | 7,649,008 | 40.686 | 40.72 | 40.20 | 40.76 | 40.20 | 41.10 | 188,000 | 40.686 | 0.15% |
| 2025-12-16 | 0 | 40.66 | 40.30 | 40.66 | 40.22 | 40.72 | 161,000 | 6,519,420 | 40.493 | 40.66 | 40.30 | 40.66 | 40.22 | 40.72 | 161,000 | 40.493 | -0.34% |
| 2025-12-15 | 0 | 40.80 | 40.56 | 40.94 | 40.30 | 41.20 | 149,400 | 6,081,956 | 40.709 | 40.80 | 40.56 | 40.94 | 40.30 | 41.20 | 149,400 | 40.709 | -0.34% |
| 2025-12-12 | 0 | 40.94 | 40.56 | 40.96 | 40.00 | 41.04 | 175,800 | 7,154,364 | 40.696 | 40.94 | 40.56 | 40.96 | 40.00 | 41.04 | 175,800 | 40.696 | -0.15% |
| 2025-12-11 | 0 | 41.00 | 41.00 | 41.08 | 40.38 | 41.76 | 177,800 | 7,346,600 | 41.319 | 41.00 | 41.00 | 41.08 | 40.38 | 41.76 | 177,800 | 41.319 | 1.54% |
| 2025-12-10 | 0 | 40.38 | 40.34 | 40.60 | 40.20 | 40.80 | 217,600 | 8,820,040 | 40.533 | 40.38 | 40.34 | 40.60 | 40.20 | 40.80 | 217,600 | 40.533 | -0.30% |
| 2025-12-09 | 0 | 40.50 | 40.50 | 40.76 | 40.30 | 40.88 | 216,000 | 8,780,712 | 40.651 | 40.50 | 40.50 | 40.76 | 40.30 | 40.88 | 216,000 | 40.651 | 0.80% |
| 2025-12-08 | 0 | 40.18 | 40.12 | 40.82 | 40.32 | 41.18 | 161,600 | 6,581,432 | 40.727 | 40.18 | 40.12 | 40.82 | 40.32 | 41.18 | 161,600 | 40.727 | -0.59% |
| 2025-12-05 | 0 | 40.42 | 40.42 | 41.20 | 40.02 | 41.30 | 175,000 | 7,157,804 | 40.902 | 40.42 | 40.42 | 41.20 | 40.02 | 41.30 | 175,000 | 40.902 | -0.74% |
| 2025-12-04 | 0 | 40.72 | 40.72 | 40.90 | 40.00 | 41.32 | 314,200 | 12,892,900 | 41.034 | 40.72 | 40.72 | 40.90 | 40.00 | 41.32 | 314,200 | 41.034 | 0.99% |
| 2025-12-03 | 0 | 40.32 | 40.32 | 40.94 | 40.14 | 41.00 | 178,200 | 7,230,676 | 40.576 | 40.32 | 40.32 | 40.94 | 40.14 | 41.00 | 178,200 | 40.576 | -0.15% |
| 2025-12-02 | 0 | 40.38 | 40.20 | 40.38 | 40.20 | 42.10 | 288,258 | 11,959,253 | 41.488 | 40.38 | 40.20 | 40.38 | 40.20 | 42.10 | 288,258 | 41.488 | -2.13% |
| 2025-12-01 | 0 | 41.26 | 41.24 | 41.58 | 40.80 | 41.70 | 230,400 | 9,500,136 | 41.233 | 41.26 | 41.24 | 41.58 | 40.80 | 41.70 | 230,400 | 41.233 | -0.58% |
| 2025-11-28 | 0 | 41.50 | 41.22 | 41.62 | 40.50 | 42.00 | 161,000 | 6,666,804 | 41.409 | 41.50 | 41.22 | 41.62 | 40.50 | 42.00 | 161,000 | 41.409 | 0.78% |
| 2025-11-27 | 0 | 41.18 | 41.16 | 41.50 | 40.06 | 41.60 | 148,600 | 6,104,136 | 41.078 | 41.18 | 41.16 | 41.50 | 40.06 | 41.60 | 148,600 | 41.078 | 1.68% |
| 2025-11-26 | 0 | 40.50 | 40.50 | 40.76 | 40.28 | 41.40 | 181,400 | 7,450,840 | 41.074 | 40.50 | 40.50 | 40.76 | 40.28 | 41.40 | 181,400 | 41.074 | -1.70% |
| 2025-11-25 | 0 | 41.20 | 40.96 | 41.28 | 40.30 | 41.30 | 171,200 | 7,001,112 | 40.894 | 41.20 | 40.96 | 41.28 | 40.30 | 41.30 | 171,200 | 40.894 | 2.79% |
| 2025-11-24 | 0 | 40.08 | 40.08 | 40.38 | 40.02 | 40.80 | 170,200 | 6,858,016 | 40.294 | 40.08 | 40.08 | 40.38 | 40.02 | 40.80 | 170,200 | 40.294 | -0.45% |
| 2025-11-21 | 0 | 40.26 | 40.12 | 40.60 | 39.10 | 40.80 | 171,200 | 6,898,540 | 40.295 | 40.26 | 40.12 | 40.60 | 39.10 | 40.80 | 171,200 | 40.295 | 0.15% |
| 2025-11-20 | 0 | 40.20 | 40.16 | 40.42 | 40.04 | 40.96 | 105,800 | 4,285,060 | 40.502 | 40.20 | 40.16 | 40.42 | 40.04 | 40.96 | 105,800 | 40.502 | -0.40% |
| 2025-11-19 | 0 | 40.36 | 40.28 | 40.66 | 40.12 | 41.00 | 152,800 | 6,199,040 | 40.570 | 40.36 | 40.28 | 40.66 | 40.12 | 41.00 | 152,800 | 40.570 | 0.75% |
| 2025-11-18 | 0 | 40.06 | 39.84 | 40.26 | 39.56 | 41.50 | 222,800 | 8,998,472 | 40.388 | 40.06 | 39.84 | 40.26 | 39.56 | 41.50 | 222,800 | 40.388 | -2.01% |
| 2025-11-17 | 0 | 40.88 | 40.50 | 41.10 | 40.42 | 43.90 | 179,800 | 7,485,336 | 41.631 | 40.88 | 40.50 | 41.10 | 40.42 | 43.90 | 179,800 | 41.631 | -5.37% |
| 2025-11-14 | 0 | 43.20 | 42.86 | 43.20 | 40.20 | 43.20 | 242,800 | 10,144,004 | 41.779 | 43.20 | 42.86 | 43.20 | 40.20 | 43.20 | 242,800 | 41.779 | 6.40% |
| 2025-11-13 | 0 | 40.60 | 40.60 | 41.30 | 40.32 | 42.00 | 162,600 | 6,695,978 | 41.181 | 40.60 | 40.60 | 41.30 | 40.32 | 42.00 | 162,600 | 41.181 | -2.07% |
| 2025-11-12 | 0 | 41.46 | 41.40 | 41.52 | 40.70 | 42.00 | 152,600 | 6,337,476 | 41.530 | 41.46 | 41.40 | 41.52 | 40.70 | 42.00 | 152,600 | 41.530 | 2.78% |
| 2025-11-11 | 0 | 40.34 | 40.26 | 40.84 | 40.10 | 41.00 | 160,800 | 6,528,876 | 40.602 | 40.34 | 40.26 | 40.84 | 40.10 | 41.00 | 160,800 | 40.602 | -0.40% |
| 2025-11-10 | 0 | 40.50 | 40.50 | 40.82 | 39.96 | 41.92 | 162,600 | 6,690,972 | 41.150 | 40.50 | 40.50 | 40.82 | 39.96 | 41.92 | 162,600 | 41.150 | 0.00% |
| 2025-11-07 | 0 | 40.50 | 40.50 | 40.60 | 39.30 | 40.60 | 156,400 | 6,238,884 | 39.891 | 40.50 | 40.50 | 40.60 | 39.30 | 40.60 | 156,400 | 39.891 | 1.25% |
| 2025-11-06 | 0 | 40.00 | 40.20 | 40.28 | 39.60 | 40.56 | 247,130 | 9,928,993 | 40.177 | 40.00 | 40.20 | 40.28 | 39.60 | 40.56 | 247,130 | 40.177 | -0.99% |
| 2025-11-05 | 0 | 40.40 | 39.88 | 40.40 | 39.04 | 40.44 | 150,800 | 6,039,464 | 40.049 | 40.40 | 39.88 | 40.40 | 39.04 | 40.44 | 150,800 | 40.049 | 0.45% |
| 2025-11-04 | 0 | 40.22 | 40.08 | 40.22 | 39.80 | 41.72 | 189,600 | 7,707,564 | 40.652 | 40.22 | 40.08 | 40.22 | 39.80 | 41.72 | 189,600 | 40.652 | 0.95% |
| 2025-11-03 | 0 | 39.84 | 39.48 | 39.84 | 39.18 | 40.30 | 121,600 | 4,815,636 | 39.602 | 39.84 | 39.48 | 39.84 | 39.18 | 40.30 | 121,600 | 39.602 | -1.14% |
| 2025-10-31 | 0 | 40.30 | 40.00 | 40.30 | 39.00 | 41.12 | 168,400 | 6,781,448 | 40.270 | 40.30 | 40.00 | 40.30 | 39.00 | 41.12 | 168,400 | 40.270 | 0.25% |
| 2025-10-30 | 0 | 40.20 | 39.90 | 40.20 | 39.30 | 40.98 | 84,600 | 3,396,516 | 40.148 | 40.20 | 39.90 | 40.20 | 39.30 | 40.98 | 84,600 | 40.148 | -1.71% |
| 2025-10-28 | 0 | 40.90 | 40.80 | 40.92 | 40.50 | 43.00 | 139,600 | 5,793,280 | 41.499 | 40.90 | 40.80 | 40.92 | 40.50 | 43.00 | 139,600 | 41.499 | -4.53% |
| 2025-10-27 | 0 | 42.84 | 42.54 | 42.84 | 42.50 | 44.06 | 169,400 | 7,366,382 | 43.485 | 42.84 | 42.54 | 42.84 | 42.50 | 44.06 | 169,400 | 43.485 | -2.64% |
| 2025-10-24 | 0 | 44.00 | 43.60 | 44.00 | 42.78 | 44.32 | 81,800 | 3,558,464 | 43.502 | 44.00 | 43.60 | 44.00 | 42.78 | 44.32 | 81,800 | 43.502 | -0.68% |
| 2025-10-23 | 0 | 44.30 | 43.14 | 44.30 | 42.82 | 45.32 | 68,600 | 2,993,676 | 43.640 | 44.30 | 43.14 | 44.30 | 42.82 | 45.32 | 68,600 | 43.640 | -1.95% |
| 2025-10-22 | 0 | 45.18 | 44.70 | 45.50 | 44.64 | 46.30 | 240,200 | 10,890,848 | 45.341 | 45.18 | 44.70 | 45.50 | 44.64 | 46.30 | 240,200 | 45.341 | -1.35% |
| 2025-10-21 | 0 | 45.80 | 45.00 | 45.80 | 45.00 | 46.60 | 158,800 | 7,312,960 | 46.051 | 45.80 | 45.00 | 45.80 | 45.00 | 46.60 | 158,800 | 46.051 | 1.78% |
| 2025-10-20 | 0 | 45.00 | 44.50 | 45.00 | 42.80 | 45.92 | 375,800 | 16,627,628 | 44.246 | 45.00 | 44.50 | 45.00 | 42.80 | 45.92 | 375,800 | 44.246 | 3.26% |
| 2025-10-17 | 0 | 43.58 | 43.40 | 43.58 | 43.00 | 45.38 | 93,000 | 4,078,300 | 43.853 | 43.58 | 43.40 | 43.58 | 43.00 | 45.38 | 93,000 | 43.853 | -3.97% |
| 2025-10-16 | 0 | 45.38 | 44.64 | 45.38 | 44.50 | 46.58 | 158,000 | 7,201,424 | 45.579 | 45.38 | 44.64 | 45.38 | 44.50 | 46.58 | 158,000 | 45.579 | 1.07% |
| 2025-10-15 | 0 | 44.90 | 44.66 | 45.02 | 43.50 | 45.60 | 145,200 | 6,483,736 | 44.654 | 44.90 | 44.66 | 45.02 | 43.50 | 45.60 | 145,200 | 44.654 | 3.70% |
| 2025-10-14 | 0 | 43.30 | 43.12 | 43.94 | 43.30 | 47.30 | 163,200 | 7,454,292 | 45.676 | 43.30 | 43.12 | 43.94 | 43.30 | 47.30 | 163,200 | 45.676 | -3.52% |
| 2025-10-13 | 0 | 44.88 | 44.64 | 44.92 | 44.50 | 46.46 | 97,800 | 4,404,116 | 45.032 | 44.88 | 44.64 | 44.92 | 44.50 | 46.46 | 97,800 | 45.032 | -4.47% |
| 2025-10-10 | 0 | 46.98 | 46.52 | 46.98 | 45.88 | 48.50 | 266,000 | 12,479,750 | 46.916 | 46.98 | 46.52 | 46.98 | 45.88 | 48.50 | 266,000 | 46.916 | -4.12% |
| 2025-10-09 | 0 | 49.00 | 48.60 | 49.00 | 47.90 | 49.70 | 204,800 | 10,003,840 | 48.847 | 49.00 | 48.60 | 49.00 | 47.90 | 49.70 | 204,800 | 48.847 | 0.62% |
| 2025-10-08 | 0 | 48.70 | 48.50 | 48.70 | 47.34 | 49.80 | 147,200 | 7,162,004 | 48.655 | 48.70 | 48.50 | 48.70 | 47.34 | 49.80 | 147,200 | 48.655 | 1.46% |
| 2025-10-06 | 0 | 48.00 | 47.80 | 48.00 | 47.28 | 48.70 | 132,400 | 6,359,108 | 48.030 | 48.00 | 47.80 | 48.00 | 47.28 | 48.70 | 132,400 | 48.030 | 0.25% |
| 2025-10-03 | 0 | 47.88 | 47.80 | 47.88 | 47.76 | 49.90 | 101,200 | 4,876,964 | 48.191 | 47.88 | 47.80 | 47.88 | 47.76 | 49.90 | 101,200 | 48.191 | -4.05% |
| 2025-10-02 | 0 | 49.90 | 49.16 | 49.90 | 48.50 | 51.00 | 259,600 | 12,851,382 | 49.505 | 49.90 | 49.16 | 49.90 | 48.50 | 51.00 | 259,600 | 49.505 | 1.22% |
| 2025-09-30 | 0 | 49.30 | 48.92 | 49.30 | 46.42 | 49.48 | 220,600 | 10,735,044 | 48.663 | 49.30 | 48.92 | 49.30 | 46.42 | 49.48 | 220,600 | 48.663 | 5.88% |
| 2025-09-29 | 0 | 46.56 | 46.24 | 46.56 | 46.20 | 48.12 | 190,618 | 8,977,873 | 47.099 | 46.56 | 46.24 | 46.56 | 46.20 | 48.12 | 190,618 | 47.099 | -2.92% |
| 2025-09-26 | 0 | 47.96 | 47.50 | 47.96 | 47.50 | 49.70 | 180,400 | 8,796,332 | 48.760 | 47.96 | 47.50 | 47.96 | 47.50 | 49.70 | 180,400 | 48.760 | -2.91% |
| 2025-09-25 | 0 | 49.40 | 49.32 | 49.40 | 47.50 | 49.88 | 329,000 | 16,009,640 | 48.662 | 49.40 | 49.32 | 49.40 | 47.50 | 49.88 | 329,000 | 48.662 | 2.92% |
| 2025-09-24 | 0 | 48.00 | 47.88 | 48.00 | 47.86 | 49.20 | 146,000 | 7,040,832 | 48.225 | 48.00 | 47.88 | 48.00 | 47.86 | 49.20 | 146,000 | 48.225 | -0.91% |
| 2025-09-23 | 0 | 48.44 | 48.26 | 48.44 | 47.20 | 49.18 | 194,800 | 9,310,828 | 47.797 | 48.44 | 48.26 | 48.44 | 47.20 | 49.18 | 194,800 | 47.797 | -1.18% |
| 2025-09-22 | 0 | 49.02 | 48.60 | 49.02 | 48.20 | 50.60 | 232,800 | 11,523,946 | 49.501 | 49.02 | 48.60 | 49.02 | 48.20 | 50.60 | 232,800 | 49.501 | -3.03% |
| 2025-09-19 | 0 | 50.55 | 50.40 | 50.55 | 50.00 | 52.00 | 225,600 | 11,458,410 | 50.791 | 50.55 | 50.40 | 50.55 | 50.00 | 52.00 | 225,600 | 50.791 | -1.08% |
| 2025-09-18 | 0 | 51.10 | 50.80 | 51.10 | 49.60 | 52.95 | 363,600 | 18,523,184 | 50.944 | 51.10 | 50.80 | 51.10 | 49.60 | 52.95 | 363,600 | 50.944 | -0.87% |
| 2025-09-17 | 0 | 51.55 | 51.50 | 51.55 | 50.25 | 55.00 | 477,000 | 24,765,200 | 51.919 | 51.55 | 51.50 | 51.55 | 50.25 | 55.00 | 477,000 | 51.919 | -1.15% |
| 2025-09-16 | 0 | 52.15 | 52.15 | 52.30 | 48.18 | 54.60 | 1,012,700 | 52,196,769 | 51.542 | 52.15 | 52.15 | 52.30 | 48.18 | 54.60 | 1,012,700 | 51.542 | 9.38% |
| 2025-09-15 | 0 | 47.68 | 47.52 | 47.68 | 47.00 | 50.00 | 199,800 | 9,544,024 | 47.768 | 47.68 | 47.52 | 47.68 | 47.00 | 50.00 | 199,800 | 47.768 | -3.21% |
| 2025-09-12 | 0 | 49.26 | 49.02 | 49.26 | 47.20 | 49.78 | 226,500 | 11,029,248 | 48.694 | 49.26 | 49.02 | 49.26 | 47.20 | 49.78 | 226,500 | 48.694 | 4.63% |
| 2025-09-11 | 0 | 47.08 | 47.02 | 47.08 | 43.66 | 47.50 | 287,400 | 13,320,690 | 46.349 | 47.08 | 47.02 | 47.08 | 43.66 | 47.50 | 287,400 | 46.349 | 5.61% |
| 2025-09-10 | 0 | 44.58 | 44.58 | 44.60 | 43.94 | 46.58 | 253,200 | 11,336,360 | 44.772 | 44.58 | 44.58 | 44.60 | 43.94 | 46.58 | 253,200 | 44.772 | -4.29% |
| 2025-09-09 | 0 | 46.58 | 46.56 | 46.58 | 46.00 | 47.56 | 220,600 | 10,314,786 | 46.758 | 46.58 | 46.56 | 46.58 | 46.00 | 47.56 | 220,600 | 46.758 | -3.36% |
| 2025-09-08 | 0 | 48.20 | 47.70 | 48.30 | 47.00 | 48.20 | 166,800 | 7,961,379 | 47.730 | 48.20 | 47.70 | 48.30 | 47.00 | 48.20 | 166,800 | 47.730 | -2.07% |
| 2025-09-05 | 0 | 49.22 | 49.18 | 49.22 | 48.02 | 50.45 | 199,600 | 9,793,911 | 49.068 | 49.22 | 49.18 | 49.22 | 48.02 | 50.45 | 199,600 | 49.068 | -1.16% |
| 2025-09-04 | 0 | 49.80 | 49.66 | 49.80 | 48.02 | 51.00 | 311,440 | 15,565,859 | 49.980 | 49.80 | 49.66 | 49.80 | 48.02 | 51.00 | 311,440 | 49.980 | 1.38% |
| 2025-09-03 | 0 | 49.12 | 48.78 | 49.12 | 46.54 | 49.12 | 218,600 | 10,493,892 | 48.005 | 49.12 | 48.78 | 49.12 | 46.54 | 49.12 | 218,600 | 48.005 | 0.95% |
| 2025-09-02 | 0 | 48.66 | 48.60 | 48.70 | 46.96 | 50.35 | 304,160 | 14,683,140 | 48.274 | 48.66 | 48.60 | 48.70 | 46.96 | 50.35 | 304,160 | 48.274 | -3.36% |
| 2025-09-01 | 0 | 50.35 | 50.30 | 50.35 | 49.70 | 52.50 | 244,100 | 12,261,301 | 50.231 | 50.35 | 50.30 | 50.35 | 49.70 | 52.50 | 244,100 | 50.231 | -1.27% |
| 2025-08-29 | 0 | 51.00 | 50.95 | 51.00 | 50.15 | 55.00 | 680,400 | 35,594,490 | 52.314 | 51.00 | 50.95 | 51.00 | 50.15 | 55.00 | 680,400 | 52.314 | -2.86% |
| 2025-08-28 | 0 | 52.50 | 51.90 | 52.35 | 49.66 | 52.50 | 240,600 | 12,285,424 | 51.062 | 52.50 | 51.90 | 52.35 | 49.66 | 52.50 | 240,600 | 51.062 | 1.35% |
| 2025-08-27 | 0 | 51.80 | 51.70 | 51.80 | 50.25 | 54.50 | 560,300 | 29,423,942 | 52.515 | 51.80 | 51.70 | 51.80 | 50.25 | 54.50 | 560,300 | 52.515 | -3.18% |
| 2025-08-26 | 0 | 53.50 | 53.25 | 53.50 | 51.40 | 53.95 | 509,400 | 26,914,770 | 52.836 | 53.50 | 53.25 | 53.50 | 51.40 | 53.95 | 509,400 | 52.836 | 1.71% |
| 2025-08-25 | 0 | 52.60 | 52.50 | 52.60 | 50.00 | 53.50 | 642,800 | 33,606,010 | 52.281 | 52.60 | 52.50 | 52.60 | 50.00 | 53.50 | 642,800 | 52.281 | 2.14% |
| 2025-08-22 | 0 | 51.50 | 51.15 | 51.50 | 48.58 | 52.30 | 445,200 | 22,268,842 | 50.020 | 51.50 | 51.15 | 51.50 | 48.58 | 52.30 | 445,200 | 50.020 | 3.33% |
| 2025-08-21 | 0 | 49.84 | 49.88 | 49.90 | 49.00 | 51.35 | 217,800 | 10,798,274 | 49.579 | 49.84 | 49.88 | 49.90 | 49.00 | 51.35 | 217,800 | 49.579 | -0.32% |
| 2025-08-20 | 0 | 50.00 | 50.00 | 50.25 | 48.30 | 53.00 | 392,580 | 19,548,128 | 49.794 | 50.00 | 50.00 | 50.25 | 48.30 | 53.00 | 392,580 | 49.794 | -3.01% |
| 2025-08-19 | 0 | 51.55 | 51.50 | 51.55 | 50.75 | 56.00 | 999,000 | 52,060,240 | 52.112 | 51.55 | 51.50 | 51.55 | 50.75 | 56.00 | 999,000 | 52.112 | -3.64% |
| 2025-08-18 | 0 | 53.50 | 53.25 | 53.50 | 48.80 | 53.50 | 1,854,260 | 95,256,236 | 51.372 | 53.50 | 53.25 | 53.50 | 48.80 | 53.50 | 1,854,260 | 51.372 | 13.40% |
| 2025-08-15 | 0 | 47.18 | 47.18 | 47.20 | 45.00 | 48.38 | 1,230,200 | 57,854,450 | 47.028 | 47.18 | 47.18 | 47.20 | 45.00 | 48.38 | 1,230,200 | 47.028 | 5.12% |
| 2025-08-14 | 0 | 44.88 | 44.88 | 44.98 | 43.08 | 57.20 | 3,851,410 | 194,967,478 | 50.622 | 44.88 | 44.88 | 44.98 | 43.08 | 57.20 | 3,851,410 | 50.622 | -14.02% |
| 2025-08-13 | 0 | 52.20 | 52.15 | 52.20 | 45.00 | 59.60 | 5,041,546 | 270,337,509 | 53.622 | 52.20 | 52.15 | 52.20 | 45.00 | 59.60 | 5,041,546 | 53.622 | 19.45% |
| 2025-08-12 | 0 | 43.70 | 43.68 | 43.72 | 34.00 | 44.38 | 4,251,892 | 165,374,015 | 38.894 | 43.70 | 43.68 | 43.72 | 34.00 | 44.38 | 4,251,892 | 38.894 | 31.31% |
| 2025-08-11 | 0 | 33.28 | 33.28 | 33.30 | 33.00 | 34.80 | 8,992,780 | 297,613,961 | 33.095 | 33.28 | 33.28 | 33.30 | 33.00 | 34.80 | 8,992,780 | 33.095 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy