SICC Co., Ltd: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02631 | 2025-08-20 |
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 | 58.55 | 58.50 | 58.55 | 58.50 | 60.45 | 754,800 | 44,791,390 | 59.342 | 58.55 | 58.50 | 58.55 | 58.50 | 60.45 | 754,800 | 59.342 | -1.68% |
| 2025-12-30 | 0 | 59.55 | 59.55 | 59.75 | 58.50 | 62.10 | 1,436,300 | 86,053,390 | 59.913 | 59.55 | 59.55 | 59.75 | 58.50 | 62.10 | 1,436,300 | 59.913 | -2.06% |
| 2025-12-29 | 0 | 60.80 | 60.70 | 60.80 | 60.05 | 64.75 | 2,829,100 | 175,632,400 | 62.081 | 60.80 | 60.70 | 60.80 | 60.05 | 64.75 | 2,829,100 | 62.081 | -3.57% |
| 2025-12-24 | 0 | 63.05 | 63.05 | 63.10 | 59.55 | 65.15 | 2,640,900 | 168,272,615 | 63.718 | 63.05 | 63.05 | 63.10 | 59.55 | 65.15 | 2,640,900 | 63.718 | 2.85% |
| 2025-12-23 | 0 | 61.30 | 61.30 | 61.65 | 58.05 | 62.20 | 2,765,040 | 168,175,110 | 60.822 | 61.30 | 61.30 | 61.65 | 58.05 | 62.20 | 2,765,040 | 60.822 | 3.90% |
| 2025-12-22 | 0 | 59.00 | 59.00 | 59.05 | 57.00 | 59.90 | 1,160,500 | 68,598,907 | 59.112 | 59.00 | 59.00 | 59.05 | 57.00 | 59.90 | 1,160,500 | 59.112 | 1.90% |
| 2025-12-19 | 0 | 57.90 | 57.75 | 57.90 | 57.20 | 58.90 | 772,000 | 44,854,806 | 58.102 | 57.90 | 57.75 | 57.90 | 57.20 | 58.90 | 772,000 | 58.102 | 0.43% |
| 2025-12-18 | 0 | 57.65 | 57.60 | 57.65 | 57.60 | 59.80 | 840,500 | 49,372,905 | 58.742 | 57.65 | 57.60 | 57.65 | 57.60 | 59.80 | 840,500 | 58.742 | -1.71% |
| 2025-12-17 | 0 | 58.65 | 58.65 | 58.70 | 57.20 | 59.80 | 787,900 | 46,109,617 | 58.522 | 58.65 | 58.65 | 58.70 | 57.20 | 59.80 | 787,900 | 58.522 | 0.77% |
| 2025-12-16 | 0 | 58.20 | 58.20 | 58.45 | 57.50 | 60.40 | 1,328,000 | 78,075,523 | 58.792 | 58.20 | 58.20 | 58.45 | 57.50 | 60.40 | 1,328,000 | 58.792 | -1.85% |
| 2025-12-15 | 0 | 59.30 | 59.30 | 59.40 | 58.10 | 60.50 | 1,481,800 | 87,773,025 | 59.234 | 59.30 | 59.30 | 59.40 | 58.10 | 60.50 | 1,481,800 | 59.234 | 0.08% |
| 2025-12-12 | 0 | 59.25 | 59.25 | 59.30 | 55.65 | 60.60 | 3,449,500 | 202,387,095 | 58.671 | 59.25 | 59.25 | 59.30 | 55.65 | 60.60 | 3,449,500 | 58.671 | 6.47% |
| 2025-12-11 | 0 | 55.65 | 55.65 | 55.70 | 55.05 | 58.50 | 1,442,000 | 81,619,035 | 56.601 | 55.65 | 55.65 | 55.70 | 55.05 | 58.50 | 1,442,000 | 56.601 | -2.37% |
| 2025-12-10 | 0 | 57.00 | 57.00 | 57.25 | 56.60 | 58.45 | 1,196,100 | 68,521,255 | 57.287 | 57.00 | 57.00 | 57.25 | 56.60 | 58.45 | 1,196,100 | 57.287 | -1.72% |
| 2025-12-09 | 0 | 58.00 | 58.00 | 58.05 | 56.95 | 59.50 | 1,321,100 | 76,971,948 | 58.264 | 58.00 | 58.00 | 58.05 | 56.95 | 59.50 | 1,321,100 | 58.264 | 0.61% |
| 2025-12-08 | 0 | 57.65 | 57.45 | 57.65 | 57.05 | 60.10 | 1,600,000 | 92,919,100 | 58.074 | 57.65 | 57.45 | 57.65 | 57.05 | 60.10 | 1,600,000 | 58.074 | -1.54% |
| 2025-12-05 | 0 | 58.55 | 58.55 | 58.60 | 58.55 | 61.75 | 2,177,100 | 129,527,835 | 59.496 | 58.55 | 58.55 | 58.60 | 58.55 | 61.75 | 2,177,100 | 59.496 | -5.18% |
| 2025-12-04 | 0 | 61.75 | 61.75 | 61.80 | 56.35 | 62.75 | 4,897,900 | 296,354,050 | 60.506 | 61.75 | 61.75 | 61.80 | 56.35 | 62.75 | 4,897,900 | 60.506 | 4.84% |
| 2025-12-03 | 0 | 58.90 | 58.60 | 58.90 | 56.30 | 58.90 | 1,509,275 | 87,897,695 | 58.238 | 58.90 | 58.60 | 58.90 | 56.30 | 58.90 | 1,509,275 | 58.238 | 3.51% |
| 2025-12-02 | 0 | 56.90 | 56.90 | 56.95 | 56.60 | 60.95 | 2,279,500 | 132,710,805 | 58.219 | 56.90 | 56.90 | 56.95 | 56.60 | 60.95 | 2,279,500 | 58.219 | -3.40% |
| 2025-12-01 | 0 | 58.90 | 58.90 | 58.95 | 56.55 | 59.20 | 3,072,600 | 177,578,390 | 57.794 | 58.90 | 58.90 | 58.95 | 56.55 | 59.20 | 3,072,600 | 57.794 | 3.33% |
| 2025-11-28 | 0 | 57.00 | 56.90 | 57.00 | 53.35 | 57.80 | 4,984,600 | 281,477,240 | 56.469 | 57.00 | 56.90 | 57.00 | 53.35 | 57.80 | 4,984,600 | 56.469 | 5.95% |
| 2025-11-27 | 0 | 53.80 | 53.70 | 53.80 | 53.20 | 55.90 | 1,682,200 | 91,429,730 | 54.351 | 53.80 | 53.70 | 53.80 | 53.20 | 55.90 | 1,682,200 | 54.351 | 0.00% |
| 2025-11-26 | 0 | 53.80 | 53.75 | 53.80 | 49.70 | 54.45 | 4,206,300 | 221,892,415 | 52.752 | 53.80 | 53.75 | 53.80 | 49.70 | 54.45 | 4,206,300 | 52.752 | 4.57% |
| 2025-11-25 | 0 | 51.45 | 51.30 | 51.45 | 50.95 | 54.50 | 2,120,800 | 111,461,315 | 52.556 | 51.45 | 51.30 | 51.45 | 50.95 | 54.50 | 2,120,800 | 52.556 | -2.74% |
| 2025-11-24 | 0 | 52.90 | 52.85 | 52.90 | 51.00 | 54.30 | 3,166,300 | 168,452,765 | 53.202 | 52.90 | 52.85 | 52.90 | 51.00 | 54.30 | 3,166,300 | 53.202 | 3.93% |
| 2025-11-21 | 0 | 50.90 | 50.50 | 50.90 | 49.22 | 52.00 | 2,215,700 | 111,949,094 | 50.525 | 50.90 | 50.50 | 50.90 | 49.22 | 52.00 | 2,215,700 | 50.525 | -3.51% |
| 2025-11-20 | 0 | 52.75 | 52.75 | 52.85 | 51.00 | 54.40 | 3,203,900 | 169,501,490 | 52.905 | 52.75 | 52.75 | 52.85 | 51.00 | 54.40 | 3,203,900 | 52.905 | 5.29% |
| 2025-11-19 | 0 | 50.10 | 50.10 | 50.25 | 49.56 | 52.00 | 999,900 | 50,296,340 | 50.301 | 50.10 | 50.10 | 50.25 | 49.56 | 52.00 | 999,900 | 50.301 | -2.43% |
| 2025-11-18 | 0 | 51.35 | 51.35 | 51.45 | 51.05 | 54.80 | 2,105,502 | 110,681,383 | 52.568 | 51.35 | 51.35 | 51.45 | 51.05 | 54.80 | 2,105,502 | 52.568 | -4.91% |
| 2025-11-17 | 0 | 54.00 | 53.95 | 54.00 | 51.60 | 54.50 | 2,226,400 | 119,480,930 | 53.666 | 54.00 | 53.95 | 54.00 | 51.60 | 54.50 | 2,226,400 | 53.666 | 3.45% |
| 2025-11-14 | 0 | 52.20 | 52.15 | 52.20 | 50.80 | 54.85 | 2,848,800 | 151,838,962 | 53.299 | 52.20 | 52.15 | 52.20 | 50.80 | 54.85 | 2,848,800 | 53.299 | 0.19% |
| 2025-11-13 | 0 | 52.10 | 52.00 | 52.10 | 49.44 | 52.10 | 1,817,200 | 93,168,416 | 51.270 | 52.10 | 52.00 | 52.10 | 49.44 | 52.10 | 1,817,200 | 51.270 | 5.47% |
| 2025-11-12 | 0 | 49.40 | 49.40 | 49.42 | 49.12 | 51.75 | 1,906,500 | 95,456,669 | 50.069 | 49.40 | 49.40 | 49.42 | 49.12 | 51.75 | 1,906,500 | 50.069 | -2.85% |
| 2025-11-11 | 0 | 50.85 | 50.85 | 50.90 | 46.88 | 51.50 | 3,944,100 | 194,058,829 | 49.202 | 50.85 | 50.85 | 50.90 | 46.88 | 51.50 | 3,944,100 | 49.202 | 9.31% |
| 2025-11-10 | 0 | 46.52 | 46.52 | 46.56 | 46.14 | 47.76 | 1,139,901 | 53,613,900 | 47.034 | 46.52 | 46.52 | 46.56 | 46.14 | 47.76 | 1,139,901 | 47.034 | 1.84% |
| 2025-11-07 | 0 | 45.68 | 45.66 | 45.78 | 45.02 | 46.70 | 1,226,269 | 56,188,712 | 45.821 | 45.68 | 45.66 | 45.78 | 45.02 | 46.70 | 1,226,269 | 45.821 | -0.48% |
| 2025-11-06 | 0 | 45.90 | 45.90 | 45.98 | 44.70 | 46.20 | 959,280 | 43,676,399 | 45.530 | 45.90 | 45.90 | 45.98 | 44.70 | 46.20 | 959,280 | 45.530 | 3.38% |
| 2025-11-05 | 0 | 44.40 | 44.24 | 44.40 | 43.22 | 44.70 | 1,093,630 | 48,029,624 | 43.918 | 44.40 | 44.24 | 44.40 | 43.22 | 44.70 | 1,093,630 | 43.918 | -1.60% |
| 2025-11-04 | 0 | 45.12 | 45.12 | 45.22 | 45.04 | 46.76 | 781,600 | 35,743,138 | 45.731 | 45.12 | 45.12 | 45.22 | 45.04 | 46.76 | 781,600 | 45.731 | -2.76% |
| 2025-11-03 | 0 | 46.40 | 46.40 | 46.66 | 45.36 | 47.66 | 1,358,700 | 62,750,012 | 46.184 | 46.40 | 46.40 | 46.66 | 45.36 | 47.66 | 1,358,700 | 46.184 | -2.97% |
| 2025-10-31 | 0 | 47.82 | 47.82 | 47.86 | 47.14 | 48.78 | 1,305,400 | 62,337,956 | 47.754 | 47.82 | 47.82 | 47.86 | 47.14 | 48.78 | 1,305,400 | 47.754 | -1.85% |
| 2025-10-30 | 0 | 48.72 | 48.70 | 48.76 | 48.00 | 50.90 | 1,662,000 | 81,879,534 | 49.266 | 48.72 | 48.70 | 48.76 | 48.00 | 50.90 | 1,662,000 | 49.266 | -2.95% |
| 2025-10-28 | 0 | 50.20 | 50.20 | 50.25 | 48.62 | 52.20 | 2,438,700 | 122,731,176 | 50.326 | 50.20 | 50.20 | 50.25 | 48.62 | 52.20 | 2,438,700 | 50.326 | -2.71% |
| 2025-10-27 | 0 | 51.60 | 51.55 | 51.60 | 51.60 | 54.50 | 1,745,300 | 92,066,585 | 52.751 | 51.60 | 51.55 | 51.60 | 51.60 | 54.50 | 1,745,300 | 52.751 | -1.71% |
| 2025-10-24 | 0 | 52.50 | 52.45 | 52.50 | 51.00 | 53.35 | 1,228,300 | 64,417,120 | 52.444 | 52.50 | 52.45 | 52.50 | 51.00 | 53.35 | 1,228,300 | 52.444 | 3.96% |
| 2025-10-23 | 0 | 50.50 | 50.50 | 50.80 | 49.70 | 52.55 | 1,029,700 | 51,902,188 | 50.405 | 50.50 | 50.50 | 50.80 | 49.70 | 52.55 | 1,029,700 | 50.405 | -2.88% |
| 2025-10-22 | 0 | 52.00 | 52.00 | 52.10 | 50.70 | 52.90 | 667,400 | 34,504,745 | 51.700 | 52.00 | 52.00 | 52.10 | 50.70 | 52.90 | 667,400 | 51.700 | 0.19% |
| 2025-10-21 | 0 | 51.90 | 51.90 | 52.00 | 51.35 | 54.15 | 1,076,000 | 56,844,615 | 52.830 | 51.90 | 51.90 | 52.00 | 51.35 | 54.15 | 1,076,000 | 52.830 | 1.07% |
| 2025-10-20 | 0 | 51.35 | 50.90 | 51.35 | 50.55 | 52.15 | 1,004,800 | 51,612,550 | 51.366 | 51.35 | 50.90 | 51.35 | 50.55 | 52.15 | 1,004,800 | 51.366 | 3.20% |
| 2025-10-17 | 0 | 49.76 | 49.76 | 49.92 | 49.72 | 53.65 | 2,248,840 | 114,483,928 | 50.908 | 49.76 | 49.76 | 49.92 | 49.72 | 53.65 | 2,248,840 | 50.908 | -7.25% |
| 2025-10-16 | 0 | 53.65 | 53.65 | 53.70 | 53.50 | 55.25 | 1,151,700 | 62,633,770 | 54.384 | 53.65 | 53.65 | 53.70 | 53.50 | 55.25 | 1,151,700 | 54.384 | -0.92% |
| 2025-10-15 | 0 | 54.15 | 54.15 | 54.30 | 52.85 | 55.20 | 1,759,800 | 94,982,165 | 53.973 | 54.15 | 54.15 | 54.30 | 52.85 | 55.20 | 1,759,800 | 53.973 | 0.09% |
| 2025-10-14 | 0 | 54.10 | 54.10 | 54.20 | 54.05 | 60.85 | 2,752,000 | 158,279,205 | 57.514 | 54.10 | 54.10 | 54.20 | 54.05 | 60.85 | 2,752,000 | 57.514 | -5.83% |
| 2025-10-13 | 0 | 57.45 | 57.40 | 57.45 | 52.00 | 58.00 | 2,603,100 | 146,392,427 | 56.238 | 57.45 | 57.40 | 57.45 | 52.00 | 58.00 | 2,603,100 | 56.238 | 1.68% |
| 2025-10-10 | 0 | 56.50 | 56.45 | 56.50 | 55.70 | 63.20 | 4,688,570 | 274,019,407 | 58.444 | 56.50 | 56.45 | 56.50 | 55.70 | 63.20 | 4,688,570 | 58.444 | -9.96% |
| 2025-10-09 | 0 | 62.75 | 62.75 | 62.80 | 58.10 | 63.00 | 5,189,470 | 319,220,572 | 61.513 | 62.75 | 62.75 | 62.80 | 58.10 | 63.00 | 5,189,470 | 61.513 | 7.26% |
| 2025-10-08 | 0 | 58.50 | 58.50 | 58.60 | 56.70 | 58.95 | 475,500 | 27,467,917 | 57.766 | 58.50 | 58.50 | 58.60 | 56.70 | 58.95 | 475,500 | 57.766 | -0.93% |
| 2025-10-06 | 0 | 59.05 | 59.05 | 59.40 | 58.80 | 60.45 | 508,000 | 30,060,790 | 59.175 | 59.05 | 59.05 | 59.40 | 58.80 | 60.45 | 508,000 | 59.175 | -2.07% |
| 2025-10-03 | 0 | 60.30 | 60.30 | 60.35 | 59.45 | 61.00 | 523,500 | 31,492,040 | 60.157 | 60.30 | 60.30 | 60.35 | 59.45 | 61.00 | 523,500 | 60.157 | -1.15% |
| 2025-10-02 | 0 | 61.00 | 60.90 | 61.00 | 58.90 | 62.30 | 1,661,000 | 100,614,265 | 60.575 | 61.00 | 60.90 | 61.00 | 58.90 | 62.30 | 1,661,000 | 60.575 | 1.24% |
| 2025-09-30 | 0 | 60.25 | 60.20 | 60.25 | 57.00 | 60.25 | 3,097,700 | 181,256,027 | 58.513 | 60.25 | 60.20 | 60.25 | 57.00 | 60.25 | 3,097,700 | 58.513 | 6.73% |
| 2025-09-29 | 0 | 56.45 | 56.45 | 56.50 | 55.65 | 57.75 | 3,432,800 | 193,818,350 | 56.461 | 56.45 | 56.45 | 56.50 | 55.65 | 57.75 | 3,432,800 | 56.461 | -3.01% |
| 2025-09-26 | 0 | 58.20 | 58.15 | 58.20 | 58.05 | 62.85 | 3,817,790 | 231,148,090 | 60.545 | 58.20 | 58.15 | 58.20 | 58.05 | 62.85 | 3,817,790 | 60.545 | -5.06% |
| 2025-09-25 | 0 | 61.30 | 61.25 | 61.30 | 61.20 | 63.20 | 2,323,500 | 144,066,705 | 62.004 | 61.30 | 61.25 | 61.30 | 61.20 | 63.20 | 2,323,500 | 62.004 | -1.45% |
| 2025-09-24 | 0 | 62.20 | 62.20 | 62.25 | 59.50 | 64.60 | 4,629,900 | 289,987,305 | 62.634 | 62.20 | 62.20 | 62.25 | 59.50 | 64.60 | 4,629,900 | 62.634 | 1.80% |
| 2025-09-23 | 0 | 61.10 | 61.10 | 61.15 | 60.20 | 63.85 | 3,213,400 | 197,450,865 | 61.446 | 61.10 | 61.10 | 61.15 | 60.20 | 63.85 | 3,213,400 | 61.446 | -4.53% |
| 2025-09-22 | 0 | 64.00 | 63.95 | 64.00 | 60.60 | 65.00 | 4,124,100 | 261,606,175 | 63.434 | 64.00 | 63.95 | 64.00 | 60.60 | 65.00 | 4,124,100 | 63.434 | 2.73% |
| 2025-09-19 | 0 | 62.30 | 62.30 | 62.35 | 61.25 | 65.85 | 6,964,350 | 443,118,963 | 63.627 | 62.30 | 62.30 | 62.35 | 61.25 | 65.85 | 6,964,350 | 63.627 | 2.30% |
| 2025-09-18 | 0 | 60.90 | 60.80 | 60.90 | 59.00 | 62.30 | 6,345,800 | 387,335,620 | 61.038 | 60.90 | 60.80 | 60.90 | 59.00 | 62.30 | 6,345,800 | 61.038 | 4.01% |
| 2025-09-17 | 0 | 58.55 | 58.55 | 58.60 | 56.00 | 61.40 | 5,070,000 | 295,826,935 | 58.349 | 58.55 | 58.55 | 58.60 | 56.00 | 61.40 | 5,070,000 | 58.349 | -2.25% |
| 2025-09-16 | 0 | 59.90 | 59.90 | 60.00 | 58.70 | 63.25 | 8,350,240 | 508,969,130 | 60.953 | 59.90 | 59.90 | 60.00 | 58.70 | 63.25 | 8,350,240 | 60.953 | 1.61% |
| 2025-09-15 | 0 | 58.95 | 58.90 | 58.95 | 58.05 | 68.50 | 13,481,400 | 838,545,627 | 62.200 | 58.95 | 58.90 | 58.95 | 58.05 | 68.50 | 13,481,400 | 62.200 | 2.17% |
| 2025-09-12 | 0 | 57.70 | 57.70 | 57.80 | 53.00 | 61.80 | 9,647,990 | 559,975,582 | 58.041 | 57.70 | 57.70 | 57.80 | 53.00 | 61.80 | 9,647,990 | 58.041 | 8.26% |
| 2025-09-11 | 0 | 53.30 | 53.25 | 53.30 | 47.80 | 54.55 | 5,656,230 | 289,779,581 | 51.232 | 53.30 | 53.25 | 53.30 | 47.80 | 54.55 | 5,656,230 | 51.232 | 10.12% |
| 2025-09-10 | 0 | 48.40 | 48.40 | 48.42 | 46.40 | 48.50 | 2,286,200 | 108,799,568 | 47.590 | 48.40 | 48.40 | 48.42 | 46.40 | 48.50 | 2,286,200 | 47.590 | 3.51% |
| 2025-09-09 | 0 | 46.76 | 46.76 | 46.86 | 46.40 | 48.76 | 2,482,300 | 117,641,932 | 47.392 | 46.76 | 46.76 | 46.86 | 46.40 | 48.76 | 2,482,300 | 47.392 | -3.39% |
| 2025-09-08 | 0 | 48.40 | 48.40 | 48.42 | 46.12 | 52.05 | 7,219,400 | 353,038,413 | 48.901 | 48.40 | 48.40 | 48.42 | 46.12 | 52.05 | 7,219,400 | 48.901 | -2.77% |
| 2025-09-05 | 0 | 49.78 | 49.78 | 49.80 | 42.22 | 49.78 | 11,893,930 | 559,908,172 | 47.075 | 49.78 | 49.78 | 49.80 | 42.22 | 49.78 | 11,893,930 | 47.075 | 18.24% |
| 2025-09-04 | 0 | 42.10 | 42.10 | 42.14 | 41.90 | 44.58 | 2,037,500 | 87,160,832 | 42.778 | 42.10 | 42.10 | 42.14 | 41.90 | 44.58 | 2,037,500 | 42.778 | -4.54% |
| 2025-09-03 | 0 | 44.10 | 44.04 | 44.12 | 43.38 | 45.30 | 2,961,200 | 131,950,132 | 44.560 | 44.10 | 44.04 | 44.12 | 43.38 | 45.30 | 2,961,200 | 44.560 | 1.38% |
| 2025-09-02 | 0 | 43.50 | 43.50 | 43.60 | 42.02 | 43.70 | 2,038,474 | 87,575,771 | 42.961 | 43.50 | 43.50 | 43.60 | 42.02 | 43.70 | 2,038,474 | 42.961 | 3.52% |
| 2025-09-01 | 0 | 42.02 | 42.02 | 42.08 | 40.82 | 42.38 | 3,804,800 | 158,493,923 | 41.656 | 42.02 | 42.02 | 42.08 | 40.82 | 42.38 | 3,804,800 | 41.656 | -4.28% |
| 2025-08-29 | 0 | 43.90 | 43.86 | 43.90 | 43.42 | 45.00 | 1,230,100 | 53,899,922 | 43.818 | 43.90 | 43.86 | 43.90 | 43.42 | 45.00 | 1,230,100 | 43.818 | -0.90% |
| 2025-08-28 | 0 | 44.30 | 44.30 | 44.38 | 43.12 | 44.74 | 2,051,900 | 89,913,881 | 43.820 | 44.30 | 44.30 | 44.38 | 43.12 | 44.74 | 2,051,900 | 43.820 | 1.14% |
| 2025-08-27 | 0 | 43.80 | 43.80 | 43.82 | 43.48 | 44.70 | 2,125,200 | 93,582,030 | 44.034 | 43.80 | 43.80 | 43.82 | 43.48 | 44.70 | 2,125,200 | 44.034 | 0.69% |
| 2025-08-26 | 0 | 43.50 | 43.48 | 43.50 | 42.84 | 43.90 | 2,092,700 | 90,899,995 | 43.437 | 43.50 | 43.48 | 43.50 | 42.84 | 43.90 | 2,092,700 | 43.437 | -3.33% |
| 2025-08-25 | 0 | 45.00 | 45.00 | 45.04 | 44.76 | 46.32 | 3,016,199 | 136,668,555 | 45.312 | 45.00 | 45.00 | 45.04 | 44.76 | 46.32 | 3,016,199 | 45.312 | 0.76% |
| 2025-08-22 | 0 | 44.66 | 44.64 | 44.66 | 43.00 | 45.06 | 3,164,800 | 140,043,794 | 44.250 | 44.66 | 44.64 | 44.66 | 43.00 | 45.06 | 3,164,800 | 44.250 | 3.33% |
| 2025-08-21 | 0 | 43.22 | 43.22 | 43.24 | 43.00 | 46.10 | 4,641,000 | 202,811,519 | 43.700 | 43.22 | 43.22 | 43.24 | 43.00 | 46.10 | 4,641,000 | 43.700 | -5.09% |
| 2025-08-20 | 0 | 45.54 | 45.52 | 45.54 | 45.00 | 48.20 | 25,939,101 | 1,215,325,211 | 46.853 | 45.54 | 45.52 | 45.54 | 45.00 | 48.20 | 25,939,101 | 46.853 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy