YUEXIU SERVICES GROUP LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 06626  2021-06-28    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 3 2.440 2.440 2.460 3,907,404 2.440 2.440 2.460 2.430 2.480 1,594,071 2.4512 -1.21%
2025-12-19 0 5 2.470 2.460 2.470 5,866,144 2.470 2.460 2.470 2.440 2.500 2,380,240 2.4645 -0.80%
2025-12-12 0 5 2.490 2.490 2.500 9,237,318 2.490 2.490 2.500 2.460 2.520 3,725,399 2.4796 -0.40%
2025-12-05 0 5 2.500 2.480 2.500 13,129,658 2.500 2.480 2.500 2.480 2.560 5,219,816 2.5153 -0.79%
2025-11-28 0 5 2.520 2.520 2.530 26,457,493 2.520 2.520 2.530 2.520 2.550 10,481,909 2.5241 -0.40%
2025-11-21 0 5 2.530 2.530 2.540 23,597,136 2.530 2.530 2.540 2.530 2.590 9,224,494 2.5581 -1.56%
2025-11-14 0 5 2.570 2.560 2.570 15,978,548 2.570 2.560 2.570 2.540 2.620 6,194,000 2.5797 1.18%
2025-11-07 0 5 2.540 2.540 2.550 7,674,547 2.540 2.540 2.550 2.520 2.570 3,023,621 2.5382 0.00%
2025-10-31 0 4 2.540 2.540 2.550 6,557,915 2.540 2.540 2.550 2.540 2.610 2,544,500 2.5773 -1.17%
2025-10-24 0 5 2.570 2.570 2.580 7,152,291 2.570 2.570 2.580 2.520 2.580 2,817,524 2.5385 1.98%
2025-10-17 0 5 2.520 2.520 2.530 9,032,646 2.520 2.520 2.530 2.520 2.570 3,555,239 2.5407 -1.95%
2025-10-10 0 4 2.570 2.570 2.590 7,368,825 2.570 2.570 2.590 2.550 2.620 2,860,787 2.5758 -2.65%
2025-10-03 0 4 2.640 2.610 2.640 8,195,097 2.640 2.610 2.640 2.600 2.680 3,101,752 2.6421 1.54%
2025-09-26 0 5 2.600 2.600 2.620 11,464,085 2.600 2.600 2.620 2.580 2.700 4,370,500 2.6231 -3.35%
2025-09-19 0 5 2.690 2.690 2.700 14,238,064 2.690 2.690 2.700 2.680 2.740 5,274,619 2.6994 -0.74%
2025-09-12 0 5 2.710 2.710 2.720 10,930,566 2.710 2.710 2.720 2.680 2.750 4,021,969 2.7177 1.12%
2025-09-05 0 5 2.680 2.680 2.690 18,010,777 2.680 2.680 2.690 2.660 2.750 6,671,166 2.6998 -1.54%
2025-08-29 0 5 2.810 2.800 2.810 31,946,965 2.722 2.712 2.722 2.693 2.751 11,728,011 2.7240 0.00%
2025-08-22 0 5 2.810 2.810 2.820 71,699,357 2.722 2.722 2.732 2.693 2.964 25,807,365 2.7783 -5.07%
2025-08-15 0 5 2.960 2.960 2.970 24,664,554 2.867 2.867 2.877 2.819 2.935 8,610,867 2.8644 1.37%
2025-08-08 0 5 2.920 2.920 2.930 19,826,163 2.829 2.829 2.838 2.819 2.887 6,982,324 2.8395 -0.34%
2025-08-01 0 5 2.930 2.930 2.940 36,830,730 2.838 2.838 2.848 2.838 3.042 12,584,660 2.9266 -6.69%
2025-07-25 0 5 3.140 3.140 3.150 45,420,928 3.042 3.042 3.051 2.887 3.061 15,176,395 2.9929 5.37%
2025-07-18 0 5 2.980 2.980 3.000 39,830,779 2.887 2.887 2.906 2.887 3.042 13,584,268 2.9321 -2.30%
2025-07-11 0 5 3.050 3.050 3.060 21,424,387 2.954 2.954 2.964 2.819 2.974 7,377,387 2.9041 3.74%
2025-07-04 0 4 2.940 2.930 2.940 12,658,478 2.848 2.838 2.848 2.790 2.867 4,487,219 2.8210 1.03%
2025-06-27 0 5 2.910 2.910 2.920 14,203,736 2.819 2.819 2.829 2.741 2.867 5,024,608 2.8268 3.30%
2025-06-20 0 5 2.900 2.900 2.910 32,917,771 2.729 2.729 2.738 2.710 2.832 11,853,025 2.7772 -1.36%
2025-06-13 0 5 2.940 2.940 2.950 20,595,834 2.766 2.766 2.776 2.672 2.823 7,427,781 2.7728 3.52%
2025-06-06 0 5 2.840 2.840 2.850 9,271,943 2.672 2.672 2.682 2.625 2.710 3,476,064 2.6674 -2.07%
2025-05-30 0 5 2.900 2.900 2.910 18,269,272 2.729 2.729 2.738 2.644 2.729 6,840,573 2.6707 0.69%
2025-05-23 0 5 2.880 2.880 2.890 12,062,076 2.710 2.710 2.719 2.710 2.757 4,421,553 2.7280 -0.35%
2025-05-16 0 5 2.890 2.890 2.900 9,386,799 2.719 2.719 2.729 2.701 2.757 3,442,890 2.7264 0.70%
2025-05-09 0 4 2.870 2.870 2.890 5,746,084 2.701 2.701 2.719 2.682 2.766 2,114,881 2.7170 -0.69%
2025-05-02 0 4 2.890 2.880 2.890 8,018,931 2.719 2.710 2.719 2.606 2.738 3,010,996 2.6632 2.48%
2025-04-25 0 4 2.820 2.820 2.840 36,226,873 2.654 2.654 2.672 2.578 2.766 13,728,079 2.6389 -2.42%
2025-04-17 0 4 2.890 2.890 2.900 4,730,679 2.719 2.719 2.729 2.663 2.804 1,740,246 2.7184 -0.69%
2025-04-11 0 5 2.910 2.910 2.920 32,732,935 2.738 2.738 2.748 2.569 2.823 12,179,094 2.6876 -3.96%
2025-04-03 0 4 3.030 3.020 3.030 21,948,729 2.851 2.842 2.851 2.710 2.870 7,805,225 2.8121 3.41%
2025-03-28 0 5 2.930 2.930 2.960 36,530,177 2.757 2.757 2.785 2.672 2.823 13,283,790 2.7500 -0.68%
2025-03-21 0 5 2.950 2.950 2.970 73,540,778 2.776 2.776 2.795 2.766 3.369 25,195,684 2.9188 -14.74%
2025-03-14 0 5 3.460 3.440 3.460 18,762,508 3.256 3.237 3.256 3.124 3.275 5,903,314 3.1783 0.58%
2025-03-07 0 5 3.440 3.440 3.490 52,954,302 3.237 3.237 3.284 3.011 3.350 16,673,025 3.1760 7.84%
2025-02-28 0 5 3.190 3.190 3.220 20,872,535 3.002 3.002 3.030 2.879 3.133 6,874,115 3.0364 3.24%
2025-02-21 0 5 3.090 3.090 3.110 16,882,632 2.908 2.908 2.926 2.879 3.002 5,750,530 2.9358 0.00%
2025-02-14 0 5 3.090 3.080 3.110 17,944,428 2.908 2.898 2.926 2.879 3.011 6,118,212 2.9330 -1.59%
2025-02-07 0 5 3.140 3.140 3.150 8,424,738 2.955 2.955 2.964 2.861 3.011 2,863,857 2.9417 -0.32%
2025-01-28 0 2 3.150 3.120 3.160 3,752,325 2.964 2.936 2.973 2.926 3.002 1,267,324 2.9608 1.94%
2025-01-24 0 5 3.090 3.090 3.120 20,968,072 2.908 2.908 2.936 2.889 3.143 7,007,349 2.9923 -2.52%
2025-01-17 0 5 3.170 3.170 3.200 8,006,495 2.983 2.983 3.011 2.861 3.011 2,736,905 2.9254 2.59%
2025-01-10 0 5 3.090 3.090 3.100 13,509,844 2.908 2.908 2.917 2.870 3.011 4,608,115 2.9318 -3.44%
2025-01-03 0 4 3.200 3.150 3.200 5,201,976 3.011 2.964 3.011 2.964 3.096 1,709,481 3.0430 -0.93%
2024-12-27 0 3 3.230 3.230 3.240 6,190,887 3.039 3.039 3.049 2.917 3.039 2,088,017 2.9650 3.19%
2024-12-20 0 5 3.130 3.130 3.150 9,787,445 2.945 2.945 2.964 2.926 3.049 3,298,763 2.9670 -3.40%
2024-12-13 0 5 3.240 3.240 3.250 12,529,638 3.049 3.049 3.058 2.936 3.227 4,075,445 3.0744 0.00%
2024-12-06 0 5 3.240 3.210 3.240 7,382,661 3.049 3.020 3.049 2.917 3.077 2,464,642 2.9954 2.53%
2024-11-29 0 5 3.160 3.160 3.190 9,722,314 2.973 2.973 3.002 2.851 3.011 3,327,062 2.9222 2.27%
2024-11-22 0 5 3.090 3.080 3.090 7,650,860 2.908 2.898 2.908 2.889 3.039 2,596,524 2.9466 -2.52%
2024-11-15 0 5 3.170 3.150 3.170 14,618,694 2.983 2.964 2.983 2.917 3.105 4,894,046 2.9870 -1.55%
2024-11-08 0 5 3.220 3.220 3.230 36,176,855 3.030 3.030 3.039 3.002 3.209 11,749,585 3.0790 -2.42%
2024-11-01 0 5 3.300 3.300 3.310 12,493,959 3.105 3.105 3.115 3.096 3.246 3,974,213 3.1438 -2.37%
2024-10-25 0 5 3.380 3.380 3.400 3,818,661 3.180 3.180 3.199 3.171 3.303 1,184,643 3.2235 -2.03%
2024-10-18 0 5 3.450 3.450 3.480 12,629,927 3.246 3.246 3.275 3.143 3.397 3,867,332 3.2658 -0.58%
2024-10-10 0 4 3.470 3.430 3.470 45,371,529 3.265 3.227 3.265 3.096 3.660 13,557,205 3.3467 -9.40%
2024-10-04 0 4 3.830 3.820 3.830 66,581,699 3.604 3.594 3.604 3.312 3.707 18,885,526 3.5255 10.06%
2024-09-27 0 5 3.480 3.480 3.500 38,903,507 3.275 3.275 3.293 3.105 3.425 12,006,049 3.2403 0.87%
2024-09-20 0 4 3.450 3.450 3.470 18,543,620 3.246 3.246 3.265 2.908 3.246 5,952,871 3.1151 9.52%
2024-09-13 0 5 3.150 3.130 3.150 11,037,443 2.964 2.945 2.964 2.823 2.973 3,827,479 2.8837 2.94%
2024-09-05 0 4 3.060 3.050 3.060 6,224,721 2.879 2.870 2.879 2.766 2.898 2,205,247 2.8227 0.99%
2024-08-30 0 5 3.130 3.090 3.130 20,494,124 2.851 2.815 2.851 2.678 2.924 7,333,895 2.7944 3.99%
2024-08-23 0 5 3.010 3.010 3.030 22,847,713 2.742 2.742 2.760 2.696 2.860 8,263,869 2.7648 1.35%
2024-08-16 0 5 2.970 2.970 2.980 9,391,621 2.705 2.705 2.714 2.560 2.724 3,561,327 2.6371 2.41%
2024-08-09 0 5 2.900 2.890 2.900 14,249,350 2.642 2.632 2.642 2.459 2.687 5,552,260 2.5664 1.05%
2024-08-02 0 5 2.870 2.840 2.870 11,833,785 2.614 2.587 2.614 2.560 2.733 4,516,431 2.6202 -1.71%
2024-07-26 0 5 2.920 2.920 2.950 12,103,506 2.660 2.660 2.687 2.632 2.851 4,465,630 2.7104 -5.19%
2024-07-19 0 5 3.080 3.060 3.080 13,266,665 2.806 2.787 2.806 2.733 2.960 4,657,344 2.8485 -4.64%
2024-07-12 0 5 3.230 3.220 3.250 11,604,497 2.942 2.933 2.960 2.860 2.988 3,974,140 2.9200 0.00%
2024-07-05 0 4 3.230 3.230 3.250 16,905,330 2.942 2.942 2.960 2.851 3.006 5,777,068 2.9263 3.86%
2024-06-28 0 5 3.110 3.110 3.130 10,658,873 2.833 2.833 2.851 2.815 2.960 3,688,940 2.8894 -2.81%
2024-06-21 0 5 3.200 3.180 3.200 22,101,374 2.915 2.897 2.915 2.860 3.024 7,515,925 2.9406 -3.70%
2024-06-14 0 4 3.410 3.410 3.430 17,589,641 3.027 3.027 3.045 2.974 3.142 5,781,701 3.0423 -3.40%
2024-06-07 0 5 3.530 3.530 3.580 29,337,419 3.133 3.133 3.178 3.107 3.338 9,143,541 3.2085 0.00%
2024-05-31 0 5 3.530 3.530 3.540 69,196,424 3.133 3.133 3.142 3.098 3.258 23,175,954 2.9857 -0.56%
2024-05-24 0 5 3.550 3.540 3.550 102,587,563 3.151 3.142 3.151 3.133 3.497 30,803,820 3.3304 1.43%
2024-05-17 0 4 3.500 3.480 3.500 39,536,356 3.107 3.089 3.107 2.867 3.125 13,131,395 3.0108 7.69%
2024-05-10 0 5 3.250 3.250 3.270 24,523,892 2.885 2.885 2.903 2.769 2.938 8,643,270 2.8373 2.52%
2024-05-03 0 4 3.170 3.170 3.200 39,922,632 2.814 2.814 2.841 2.512 3.071 14,505,996 2.7521 12.41%
2024-04-26 0 5 2.820 2.820 2.830 18,048,099 2.503 2.503 2.512 2.335 2.530 7,462,401 2.4185 4.44%
2024-04-19 0 5 2.700 2.700 2.750 19,165,855 2.397 2.397 2.441 2.397 2.512 7,752,337 2.4723 -3.23%
2024-04-12 0 5 2.790 2.770 2.790 12,323,233 2.477 2.459 2.477 2.432 2.556 4,950,102 2.4895 -1.41%
2024-04-05 0 3 2.830 2.830 2.840 3,435,719 2.512 2.512 2.521 2.494 2.610 1,347,947 2.5489 -3.74%
2024-03-28 0 4 2.940 2.940 2.950 39,723,241 2.610 2.610 2.619 2.468 2.636 15,390,527 2.5810 5.00%
2024-03-22 0 5 2.800 2.780 2.800 21,048,099 2.485 2.468 2.485 2.379 2.548 8,458,312 2.4885 -0.71%
2024-03-15 0 5 2.820 2.820 2.830 29,909,884 2.503 2.503 2.512 2.352 2.530 12,098,959 2.4721 6.02%
2024-03-08 0 5 2.660 2.660 2.680 17,624,700 2.361 2.361 2.379 2.255 2.388 7,622,147 2.3123 -1.12%
2024-03-01 0 5 2.690 2.670 2.690 17,308,782 2.388 2.370 2.388 2.308 2.423 7,311,431 2.3674 3.46%
2024-02-23 0 5 2.600 2.600 2.610 10,098,010 2.308 2.308 2.317 2.201 2.361 4,390,212 2.3001 1.17%
2024-02-16 0 3 2.570 2.550 2.570 6,302,639 2.281 2.264 2.281 2.104 2.299 2,819,785 2.2351 6.64%
2024-02-09 0 5 2.410 2.410 2.460 4,265,653 2.139 2.139 2.184 2.059 2.228 1,985,656 2.1482 0.42%
2024-02-02 0 5 2.400 2.390 2.440 11,022,843 2.130 2.121 2.166 2.086 2.335 5,030,690 2.1911 -4.00%
2024-01-26 0 5 2.500 2.500 2.520 13,984,231 2.219 2.219 2.237 2.059 2.308 6,457,453 2.1656 2.46%
2024-01-19 0 5 2.440 2.440 2.480 5,952,211 2.166 2.166 2.201 2.166 2.335 2,656,996 2.2402 -7.22%
2024-01-12 0 5 2.630 2.610 2.630 7,045,583 2.335 2.317 2.335 2.281 2.379 3,019,979 2.3330 1.15%
2024-01-05 0 4 2.600 2.600 2.630 8,689,735 2.308 2.308 2.335 2.246 2.352 3,778,581 2.2997 0.78%
2023-12-29 0 3 2.580 2.580 2.600 3,120,267 2.290 2.290 2.308 2.148 2.317 1,392,700 2.2404 6.17%
2023-12-22 0 5 2.430 2.430 2.450 14,801,889 2.157 2.157 2.175 2.130 2.264 6,724,628 2.2011 -1.22%
2023-12-15 0 5 2.460 2.460 2.470 17,278,463 2.184 2.184 2.193 2.077 2.255 7,907,579 2.1851 3.36%
2023-12-08 0 5 2.380 2.380 2.420 11,257,888 2.113 2.113 2.148 2.113 2.326 5,162,771 2.1806 -7.39%
2023-12-01 0 5 2.570 2.540 2.570 12,258,153 2.281 2.255 2.281 2.219 2.414 5,348,916 2.2917 -5.17%
2023-11-24 0 5 2.710 2.710 2.730 29,569,603 2.406 2.406 2.423 2.237 2.494 12,426,920 2.3795 5.04%
2023-11-17 0 5 2.580 2.560 2.580 15,822,022 2.290 2.272 2.290 2.219 2.441 6,771,764 2.3365 -3.37%
2023-11-10 0 5 2.670 2.670 2.680 18,163,973 2.370 2.370 2.379 2.370 2.574 7,317,776 2.4822 -1.11%
2023-11-03 0 5 2.700 2.700 2.710 20,930,432 2.397 2.397 2.406 2.370 2.494 8,719,634 2.4004 -2.17%
2023-10-27 0 4 2.760 2.760 2.780 27,099,505 2.450 2.450 2.468 2.414 2.574 10,951,335 2.4745 1.47%
2023-10-20 0 5 2.720 2.730 2.750 9,390,960 2.414 2.423 2.441 2.397 2.574 3,803,837 2.4688 -2.51%
2023-10-13 0 5 2.790 2.790 2.810 4,496,500 2.477 2.477 2.494 2.477 2.645 1,765,623 2.5467 -4.78%
2023-10-06 0 4 2.930 2.930 2.960 12,540,649 2.601 2.601 2.627 2.485 2.681 4,874,070 2.5729 -0.68%
2023-09-29 0 5 2.950 2.930 2.950 5,551,328 2.619 2.601 2.619 2.548 2.645 2,144,814 2.5883 -1.34%
2023-09-22 0 5 2.990 2.990 3.000 8,301,244 2.654 2.654 2.663 2.539 2.690 3,166,346 2.6217 0.00%
2023-09-15 0 5 2.990 2.990 3.030 13,440,677 2.654 2.654 2.690 2.610 2.752 5,035,758 2.6690 -3.24%
2023-09-07 0 4 3.090 3.090 3.140 21,161,914 2.743 2.743 2.787 2.743 2.920 7,413,681 2.8544 0.62%
2023-08-31 0 4 3.160 3.150 3.160 18,622,163 2.726 2.717 2.726 2.657 2.830 6,780,223 2.7465 0.32%
2023-08-25 0 5 3.150 3.140 3.150 57,676,153 2.717 2.709 2.717 2.346 2.735 22,574,322 2.5549 11.70%
2023-08-18 0 5 2.820 2.820 2.830 20,256,575 2.433 2.433 2.441 2.415 2.657 8,025,795 2.5239 -9.62%
2023-08-11 0 5 3.120 3.090 3.120 15,157,038 2.691 2.666 2.691 2.631 2.786 5,634,654 2.6900 -3.41%
2023-08-04 0 5 3.230 3.200 3.230 38,365,901 2.786 2.760 2.786 2.674 2.830 13,880,083 2.7641 3.19%
2023-07-28 0 5 3.130 3.120 3.130 31,427,737 2.700 2.691 2.700 2.355 2.709 12,203,038 2.5754 9.44%
2023-07-21 0 4 2.860 2.850 2.860 15,749,310 2.467 2.459 2.467 2.364 2.528 6,398,792 2.4613 -2.39%
2023-07-14 0 5 2.930 2.920 2.930 6,349,490 2.528 2.519 2.528 2.424 2.605 2,498,099 2.5417 5.02%
2023-07-07 0 5 2.790 2.790 2.800 10,151,587 2.407 2.407 2.415 2.381 2.562 4,073,316 2.4922 -2.45%
2023-06-30 0 5 2.860 2.860 2.870 14,150,222 2.467 2.467 2.476 2.459 2.622 5,577,542 2.5370 -0.35%
2023-06-23 0 4 2.870 2.870 2.880 6,799,815 2.476 2.476 2.484 2.467 2.691 2,637,784 2.5779 -8.31%
2023-06-16 0 5 3.130 3.120 3.130 17,375,444 2.700 2.691 2.700 2.631 2.795 6,433,074 2.7010 -3.10%
2023-06-09 0 5 3.230 3.200 3.230 35,373,292 2.786 2.760 2.786 2.571 2.804 13,049,234 2.7108 6.60%
2023-06-02 0 5 3.030 3.030 3.040 34,738,021 2.614 2.614 2.622 2.450 2.709 13,639,551 2.5469 -2.57%
2023-05-25 0 4 3.110 3.110 3.140 46,929,571 2.683 2.683 2.709 2.588 2.778 17,765,483 2.6416 -0.35%
2023-05-19 0 5 3.230 3.230 3.270 31,450,913 2.692 2.692 2.726 2.667 2.917 11,298,106 2.7837 -6.38%
2023-05-12 0 5 3.450 3.440 3.450 40,274,165 2.876 2.867 2.876 2.792 3.026 13,925,507 2.8921 -4.96%
2023-05-05 0 4 3.630 3.610 3.630 20,727,462 3.026 3.009 3.026 2.967 3.226 6,772,777 3.0604 -3.97%
2023-04-28 0 5 3.780 3.780 3.800 18,685,588 3.151 3.151 3.167 3.101 3.368 5,849,582 3.1943 -5.03%
2023-04-21 0 5 3.980 3.980 4.000 24,723,324 3.318 3.318 3.334 3.309 3.451 7,287,672 3.3925 -1.97%
2023-04-14 0 4 4.060 4.040 4.060 27,087,824 3.384 3.368 3.384 3.109 3.443 8,111,205 3.3396 9.43%
2023-04-06 0 3 3.710 3.700 3.740 7,291,310 3.092 3.084 3.117 3.084 3.267 2,326,210 3.1344 -2.88%
2023-03-31 0 5 3.820 3.820 3.930 17,314,834 3.184 3.184 3.276 3.084 3.309 5,447,461 3.1785 0.00%
2023-03-24 0 5 3.820 3.800 3.820 19,537,574 3.184 3.167 3.184 3.142 3.334 6,016,370 3.2474 -2.80%
2023-03-17 0 5 3.930 3.910 3.930 47,225,691 3.276 3.259 3.276 2.984 3.276 14,996,797 3.1491 8.56%
2023-03-10 0 5 3.620 3.620 3.630 222,137,922 3.017 3.017 3.026 2.959 4.084 69,861,378 3.1797 -25.36%
2023-03-03 0 5 4.850 4.810 4.850 48,298,537 4.043 4.009 4.043 3.743 4.076 12,254,472 3.9413 2.11%
2023-02-24 0 5 4.750 4.710 4.750 39,032,831 3.959 3.926 3.959 3.909 4.201 9,697,672 4.0250 -3.06%
2023-02-17 0 5 4.900 4.860 4.900 39,938,212 4.084 4.051 4.084 4.009 4.226 9,719,781 4.1090 0.82%
2023-02-10 0 5 4.860 4.860 4.880 47,222,780 4.051 4.051 4.068 3.859 4.184 11,702,569 4.0352 -2.41%
2023-02-03 0 5 4.980 4.970 4.980 119,333,708 4.151 4.143 4.151 3.668 4.268 29,655,903 4.0239 8.73%
2023-01-27 0 2 4.580 4.590 4.600 14,781,322 3.818 3.826 3.834 3.709 3.834 3,899,196 3.7909 2.46%
2023-01-20 0 5 4.470 4.460 4.490 28,082,376 3.726 3.718 3.743 3.509 3.776 7,625,524 3.6827 1.59%
2023-01-13 0 5 4.400 4.390 4.400 132,372,733 3.668 3.659 3.668 3.501 3.909 35,386,943 3.7407 0.23%
2023-01-06 0 4 4.390 4.370 4.390 105,608,074 3.659 3.643 3.659 2.776 3.676 31,613,586 3.3406 32.63%
2022-12-30 0 3 3.310 3.250 3.310 6,817,643 2.759 2.709 2.759 2.709 2.859 2,440,452 2.7936 -0.90%
2022-12-23 0 5 3.340 3.310 3.360 15,063,971 2.784 2.759 2.801 2.659 2.892 5,477,270 2.7503 -2.34%
2022-12-16 0 5 3.420 3.430 3.470 38,703,797 2.851 2.859 2.892 2.751 3.067 13,229,165 2.9256 -1.44%
2022-12-09 0 5 3.470 3.440 3.450 83,417,299 2.892 2.867 2.876 2.451 2.942 30,620,029 2.7243 18.84%
2022-12-02 0 5 2.920 2.890 2.920 26,036,115 2.434 2.409 2.434 2.309 2.559 10,552,509 2.4673 0.00%
2022-11-25 0 5 2.920 2.880 2.930 3,690,288 2.434 2.401 2.442 2.217 2.442 1,599,452 2.3072 5.80%
2022-11-18 0 5 2.760 2.750 2.760 25,396,643 2.301 2.292 2.301 2.284 2.526 10,481,101 2.4231 1.47%
2022-11-11 0 5 2.720 2.690 2.720 11,755,570 2.267 2.242 2.267 2.084 2.276 5,378,838 2.1855 6.25%
2022-11-04 0 5 2.560 2.530 2.560 18,263,766 2.134 2.109 2.134 1.875 2.142 9,032,450 2.0220 7.56%
2022-10-28 0 5 2.380 2.350 2.380 15,876,948 1.984 1.959 1.984 1.909 2.117 7,966,831 1.9929 -4.80%
2022-10-21 0 5 2.500 2.500 2.510 5,880,677 2.084 2.084 2.092 2.034 2.234 2,763,963 2.1276 -5.66%
2022-10-14 0 5 2.650 2.620 2.650 12,259,908 2.209 2.184 2.209 2.159 2.409 5,543,627 2.2115 -8.30%
2022-10-07 0 4 2.890 2.850 2.890 3,888,995 2.409 2.376 2.409 2.376 2.534 1,585,398 2.4530 0.00%
2022-09-30 0 5 2.890 2.850 2.890 8,936,734 2.409 2.376 2.409 2.301 2.534 3,713,475 2.4066 -4.93%
2022-09-23 0 5 3.040 3.000 3.040 7,411,560 2.534 2.501 2.534 2.492 2.626 2,931,457 2.5283 -4.10%
2022-09-16 0 4 3.170 3.140 3.170 5,034,598 2.642 2.617 2.642 2.601 2.734 1,877,551 2.6815 -0.31%
2022-09-09 0 5 3.180 3.160 3.190 10,379,395 2.651 2.634 2.659 2.517 2.667 4,019,002 2.5826 2.91%
2022-09-02 0 5 3.090 3.070 3.090 39,097,260 2.576 2.559 2.576 2.542 2.767 14,840,713 2.6345 -2.83%
2022-08-26 0 5 3.180 3.160 3.180 31,210,900 2.651 2.634 2.651 2.534 2.809 11,829,480 2.6384 -1.85%
2022-08-19 0 5 3.240 3.230 3.290 18,501,216 2.701 2.692 2.742 2.634 2.901 6,665,596 2.7756 -5.26%
2022-08-12 0 5 3.420 3.420 3.450 20,114,036 2.851 2.851 2.876 2.734 3.042 6,944,609 2.8964 -5.00%
2022-08-05 0 5 3.600 3.560 3.600 9,313,677 3.001 2.967 3.001 2.842 3.076 3,145,133 2.9613 -4.26%
2022-07-29 0 5 3.760 3.710 3.760 12,558,929 3.134 3.092 3.134 3.084 3.217 3,991,442 3.1465 1.35%
2022-07-22 0 5 3.710 3.710 3.740 11,294,207 3.092 3.092 3.117 3.067 3.176 3,619,896 3.1200 0.27%
2022-07-15 0 5 3.700 3.700 3.710 35,240,048 3.084 3.084 3.092 3.067 3.384 11,062,609 3.1855 -8.87%
2022-07-08 0 5 4.060 4.050 4.070 43,547,257 3.384 3.376 3.393 3.284 3.459 12,861,384 3.3859 3.05%
2022-06-30 0 4 3.940 3.940 3.950 50,862,445 3.284 3.284 3.293 3.134 3.334 15,624,336 3.2553 4.23%
2022-06-24 0 5 3.780 3.750 3.800 21,069,248 3.151 3.126 3.167 2.917 3.192 6,756,773 3.1182 8.00%
2022-06-17 0 5 3.500 3.500 3.520 10,239,764 2.917 2.917 2.934 2.892 3.059 3,462,334 2.9575 -4.63%
2022-06-10 0 5 3.670 3.670 3.680 12,215,739 3.059 3.059 3.067 2.942 3.084 4,057,073 3.0110 2.23%
2022-06-02 0 4 3.590 3.590 3.610 27,189,932 2.992 2.992 3.009 2.949 3.111 9,029,422 3.0113 -0.18%
2022-05-27 0 5 3.700 3.680 3.700 9,191,225 2.998 2.981 2.998 2.965 3.095 3,051,989 3.0116 -1.86%
2022-05-20 0 5 3.770 3.750 3.770 21,789,644 3.054 3.038 3.054 2.998 3.160 7,102,273 3.0680 0.53%
2022-05-13 0 4 3.750 3.740 3.750 16,069,189 3.038 3.030 3.038 2.795 3.079 5,467,978 2.9388 3.31%
2022-05-06 0 4 3.630 3.630 3.660 6,684,964 2.941 2.941 2.965 2.917 3.192 2,179,253 3.0675 -6.92%
2022-04-29 0 5 3.900 3.840 3.900 16,169,655 3.160 3.111 3.160 2.900 3.160 5,333,367 3.0318 5.12%
2022-04-22 0 4 3.710 3.700 3.730 23,008,300 3.006 2.998 3.022 2.990 3.241 7,417,422 3.1019 -7.02%
2022-04-14 0 4 3.990 3.960 3.990 16,627,087 3.233 3.208 3.233 3.127 3.362 5,150,809 3.2281 -4.77%
2022-04-08 0 4 4.190 4.150 4.190 41,034,015 3.395 3.362 3.395 3.200 3.476 12,279,041 3.3418 6.08%
2022-04-01 0 5 3.950 3.930 3.950 31,234,452 3.200 3.184 3.200 3.006 3.362 9,799,212 3.1874 3.13%
2022-03-25 0 5 3.830 3.830 3.840 37,558,993 3.103 3.103 3.111 2.998 3.322 11,830,145 3.1749 -0.52%
2022-03-18 0 5 3.850 3.830 3.850 113,482,569 3.119 3.103 3.119 2.609 3.249 38,848,310 2.9212 -6.10%
2022-03-11 0 5 4.100 4.110 4.140 55,804,134 3.322 3.330 3.354 3.046 3.435 17,269,484 3.2314 3.27%
2022-03-04 0 5 3.970 3.970 3.980 43,405,635 3.216 3.216 3.225 3.095 3.419 13,401,224 3.2389 -0.25%
2022-02-25 0 5 3.980 3.980 4.000 33,648,124 3.225 3.225 3.241 3.127 3.573 10,198,233 3.2994 -9.13%
2022-02-18 0 5 4.380 4.380 4.390 18,724,730 3.549 3.549 3.557 3.395 3.581 5,360,804 3.4929 -0.23%
2022-02-11 0 5 4.390 4.360 4.380 60,312,108 3.557 3.532 3.549 3.451 3.686 16,871,044 3.5749 1.86%
2022-02-04 0 2 4.310 4.280 4.310 67,898,600 3.492 3.468 3.492 3.079 3.508 20,640,911 3.2895 7.75%
2022-01-28 0 5 4.000 4.000 4.050 26,136,650 3.241 3.241 3.281 3.054 3.322 8,194,759 3.1894 -1.96%
2022-01-21 0 5 4.080 4.080 4.100 96,837,244 3.306 3.306 3.322 2.844 3.354 30,359,259 3.1897 12.40%
2022-01-14 0 5 3.630 3.630 3.650 44,560,117 2.941 2.941 2.957 2.779 3.071 15,018,127 2.9671 7.08%
2022-01-07 0 5 3.390 3.390 3.450 69,457,694 2.747 2.747 2.795 2.682 2.917 24,984,940 2.7800 -0.88%
2021-12-31 0 4 3.420 3.400 3.420 54,532,764 2.771 2.755 2.771 2.512 2.828 20,426,640 2.6697 9.27%
2021-12-24 0 5 3.130 3.110 3.130 33,699,262 2.536 2.520 2.536 2.463 2.617 13,505,665 2.4952 -3.10%
2021-12-17 0 5 3.230 3.230 3.240 59,101,888 2.617 2.617 2.625 2.431 2.828 22,376,400 2.6413 -6.38%
2021-12-10 0 5 3.450 3.440 3.450 19,438,560 2.795 2.787 2.795 2.698 2.876 6,934,589 2.8031 2.07%
2021-12-03 0 5 3.380 3.370 3.380 13,960,940 2.738 2.730 2.738 2.690 2.819 5,090,799 2.7424 -2.59%
2021-11-26 0 5 3.470 3.470 3.480 11,513,005 2.811 2.811 2.819 2.803 2.941 3,996,647 2.8807 -3.34%
2021-11-19 0 5 3.590 3.570 3.590 52,908,721 2.909 2.892 2.909 2.747 3.054 18,266,814 2.8964 1.13%
2021-11-12 0 5 3.550 3.540 3.550 16,736,762 2.876 2.868 2.876 2.682 2.990 5,927,707 2.8235 6.93%
2021-11-05 0 5 3.320 3.310 3.320 17,412,686 2.690 2.682 2.690 2.674 2.909 6,266,324 2.7788 -7.52%
2021-10-29 0 5 3.590 3.580 3.590 20,830,415 2.909 2.900 2.909 2.884 3.216 6,861,857 3.0357 -9.34%
2021-10-22 0 5 3.960 3.930 3.960 55,089,567 3.208 3.184 3.208 2.755 3.314 18,304,754 3.0096 11.55%
2021-10-15 0 3 3.550 3.540 3.550 20,557,023 2.876 2.868 2.876 2.844 3.054 6,971,064 2.9489 -4.83%
2021-10-08 0 5 3.730 3.710 3.730 28,065,868 3.022 3.006 3.022 2.803 3.087 9,323,608 3.0102 3.04%
2021-09-30 0 4 3.620 3.590 3.620 28,059,287 2.933 2.909 2.933 2.576 2.941 10,282,994 2.7287 9.70%
2021-09-24 0 4 3.300 3.290 3.300 54,219,895 2.674 2.666 2.674 2.593 2.917 20,125,566 2.6941 -9.34%
2021-09-17 0 5 3.640 3.630 3.640 34,584,436 2.949 2.941 2.949 2.884 3.160 11,522,735 3.0014 -7.14%
2021-09-10 0 5 3.920 3.910 3.920 24,664,662 3.176 3.168 3.176 3.079 3.443 7,614,187 3.2393 0.77%
2021-09-03 0 5 3.890 3.890 3.900 30,547,860 3.152 3.152 3.160 2.917 3.233 9,856,479 3.0993 6.87%
2021-08-27 0 5 3.640 3.610 3.640 34,647,895 2.949 2.925 2.949 2.876 3.103 11,621,989 2.9812 1.11%
2021-08-20 0 5 3.600 3.590 3.600 45,199,084 2.917 2.909 2.917 2.892 3.411 14,504,143 3.1163 -14.29%
2021-08-13 0 5 4.200 4.190 4.200 38,571,229 3.403 3.395 3.403 3.168 3.516 11,372,638 3.3916 6.60%
2021-08-06 0 5 3.940 3.920 3.930 28,854,124 3.192 3.176 3.184 3.160 3.322 8,920,328 3.2346 -2.72%
2021-07-30 0 5 4.050 4.040 4.050 161,742,240 3.281 3.273 3.281 2.990 3.881 47,805,774 3.3833 -15.98%
2021-07-23 0 5 4.820 4.820 4.830 113,260,751 3.905 3.905 3.913 3.873 4.156 28,288,073 4.0038 -3.60%
2021-07-16 0 5 5.000 4.980 5.000 127,997,758 4.051 4.035 4.051 3.921 4.189 31,753,145 4.0310 0.00%
2021-07-09 0 5 5.000 4.990 5.000 275,715,075 4.051 4.043 4.051 3.978 4.513 64,848,167 4.2517 -8.93%
2021-07-02 0 4 5.490 5.490 5.500 1,055,551,529 4.448 4.448 4.456 3.808 4.642 253,747,751 4.1598

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top