ZX Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09890 | 2023-09-28 |
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 | 15.91 | 15.91 | 15.96 | 119,380,615 | 15.91 | 15.91 | 15.96 | 15.87 | 18.60 | 6,994,055 | 17.069 | -11.76% |
| 2025-12-19 | 0 | 5 | 18.03 | 18.03 | 18.07 | 350,619,241 | 18.03 | 18.03 | 18.07 | 16.10 | 18.38 | 20,365,072 | 17.217 | 5.50% |
| 2025-12-12 | 0 | 5 | 17.09 | 17.09 | 17.10 | 796,311,812 | 17.09 | 17.09 | 17.10 | 12.97 | 17.50 | 50,190,320 | 15.866 | 32.48% |
| 2025-12-05 | 0 | 5 | 12.90 | 12.90 | 12.93 | 34,774,722 | 12.90 | 12.90 | 12.93 | 12.78 | 13.54 | 2,662,800 | 13.059 | -3.37% |
| 2025-11-28 | 0 | 5 | 13.35 | 13.24 | 13.35 | 35,840,231 | 13.35 | 13.24 | 13.35 | 13.15 | 13.85 | 2,653,200 | 13.508 | 1.99% |
| 2025-11-21 | 0 | 5 | 13.09 | 13.09 | 13.13 | 64,162,880 | 13.09 | 13.09 | 13.13 | 13.01 | 13.82 | 4,837,668 | 13.263 | -5.14% |
| 2025-11-14 | 0 | 5 | 13.80 | 13.77 | 13.80 | 81,223,278 | 13.80 | 13.77 | 13.80 | 13.61 | 14.50 | 5,755,600 | 14.112 | -4.43% |
| 2025-11-07 | 0 | 5 | 14.44 | 14.38 | 14.44 | 258,478,542 | 14.44 | 14.38 | 14.44 | 14.35 | 16.05 | 16,771,388 | 15.412 | -2.50% |
| 2025-10-31 | 0 | 4 | 14.81 | 14.81 | 14.85 | 88,627,552 | 14.81 | 14.81 | 14.85 | 14.40 | 15.09 | 6,019,400 | 14.724 | -1.27% |
| 2025-10-24 | 0 | 5 | 15.00 | 15.00 | 15.02 | 318,085,679 | 15.00 | 15.00 | 15.02 | 13.19 | 15.60 | 21,726,828 | 14.640 | 13.98% |
| 2025-10-17 | 0 | 5 | 13.16 | 13.14 | 13.16 | 148,333,042 | 13.16 | 13.14 | 13.16 | 12.61 | 13.54 | 11,272,200 | 13.159 | -4.15% |
| 2025-10-10 | 0 | 4 | 13.73 | 13.69 | 13.73 | 85,830,017 | 13.73 | 13.69 | 13.73 | 13.60 | 15.00 | 6,088,400 | 14.097 | -6.41% |
| 2025-10-03 | 0 | 4 | 14.67 | 14.67 | 14.68 | 77,398,015 | 14.67 | 14.67 | 14.68 | 13.88 | 14.79 | 5,407,680 | 14.313 | 5.16% |
| 2025-09-26 | 0 | 5 | 13.95 | 13.95 | 13.98 | 263,522,464 | 13.95 | 13.95 | 13.98 | 13.81 | 15.00 | 18,342,400 | 14.367 | -5.10% |
| 2025-09-19 | 0 | 5 | 14.70 | 14.70 | 14.71 | 634,575,705 | 14.70 | 14.70 | 14.71 | 14.65 | 16.17 | 40,527,240 | 15.658 | -4.67% |
| 2025-09-12 | 0 | 5 | 15.42 | 15.42 | 15.44 | 615,888,001 | 15.42 | 15.42 | 15.44 | 14.76 | 16.05 | 40,233,522 | 15.308 | -3.08% |
| 2025-09-05 | 0 | 5 | 15.91 | 15.89 | 15.91 | 781,879,000 | 15.91 | 15.89 | 15.91 | 14.42 | 16.43 | 50,838,754 | 15.380 | 3.38% |
| 2025-08-29 | 0 | 5 | 15.39 | 15.30 | 15.39 | 418,846,260 | 15.39 | 15.30 | 15.39 | 13.88 | 16.70 | 27,571,867 | 15.191 | -7.12% |
| 2025-08-22 | 0 | 5 | 16.57 | 16.56 | 16.57 | 304,686,824 | 16.57 | 16.56 | 16.57 | 16.03 | 17.11 | 18,355,000 | 16.600 | 2.16% |
| 2025-08-15 | 0 | 5 | 16.22 | 16.19 | 16.22 | 886,775,695 | 16.22 | 16.19 | 16.22 | 13.78 | 17.17 | 55,698,404 | 15.921 | 17.03% |
| 2025-08-08 | 0 | 5 | 13.86 | 13.86 | 13.87 | 220,672,442 | 13.86 | 13.86 | 13.87 | 13.40 | 14.48 | 15,798,242 | 13.968 | 1.76% |
| 2025-08-01 | 0 | 5 | 13.62 | 13.62 | 13.64 | 203,216,836 | 13.62 | 13.62 | 13.64 | 13.28 | 14.20 | 14,767,400 | 13.761 | -2.58% |
| 2025-07-25 | 0 | 5 | 13.98 | 13.96 | 13.98 | 719,087,368 | 13.98 | 13.96 | 13.98 | 13.84 | 18.00 | 47,819,200 | 15.038 | -6.30% |
| 2025-07-18 | 0 | 5 | 14.92 | 14.90 | 14.92 | 402,192,649 | 14.92 | 14.90 | 14.92 | 13.20 | 15.12 | 28,526,796 | 14.099 | 12.86% |
| 2025-07-11 | 0 | 5 | 13.22 | 13.22 | 13.24 | 878,017,376 | 13.22 | 13.22 | 13.24 | 11.52 | 16.74 | 65,367,872 | 13.432 | 9.98% |
| 2025-07-04 | 0 | 4 | 12.02 | 12.02 | 12.04 | 239,385,927 | 12.02 | 12.02 | 12.04 | 11.70 | 14.20 | 18,640,200 | 12.842 | -6.24% |
| 2025-06-27 | 0 | 5 | 12.82 | 12.82 | 12.84 | 392,741,315 | 12.82 | 12.82 | 12.84 | 11.90 | 13.66 | 30,913,706 | 12.704 | -5.74% |
| 2025-06-20 | 0 | 5 | 13.60 | 13.60 | 13.62 | 501,786,229 | 13.60 | 13.60 | 13.62 | 12.96 | 15.50 | 35,139,800 | 14.280 | -10.88% |
| 2025-06-13 | 0 | 5 | 15.26 | 15.16 | 15.26 | 1,337,964,107 | 15.26 | 15.16 | 15.26 | 13.96 | 17.08 | 88,653,772 | 15.092 | 1.87% |
| 2025-06-06 | 0 | 5 | 14.98 | 14.96 | 14.98 | 1,160,815,627 | 14.98 | 14.96 | 14.98 | 10.08 | 15.56 | 89,771,221 | 12.931 | 43.76% |
| 2025-05-30 | 0 | 5 | 10.42 | 10.42 | 10.44 | 208,051,315 | 10.42 | 10.42 | 10.44 | 9.520 | 10.86 | 20,597,000 | 10.101 | -2.62% |
| 2025-05-23 | 0 | 5 | 10.70 | 10.70 | 10.72 | 198,958,452 | 10.70 | 10.70 | 10.72 | 9.780 | 11.58 | 18,785,150 | 10.591 | 7.54% |
| 2025-05-16 | 0 | 5 | 9.950 | 9.950 | 9.960 | 225,197,122 | 9.950 | 9.950 | 9.960 | 8.620 | 9.980 | 23,911,168 | 9.4181 | 9.94% |
| 2025-05-09 | 0 | 4 | 9.050 | 8.940 | 9.050 | 145,249,647 | 9.050 | 8.940 | 9.050 | 8.630 | 9.460 | 16,254,200 | 8.9361 | -6.60% |
| 2025-05-02 | 0 | 4 | 9.690 | 9.680 | 9.690 | 96,333,084 | 9.690 | 9.680 | 9.690 | 8.210 | 9.790 | 10,859,400 | 8.8709 | 16.75% |
| 2025-04-25 | 0 | 4 | 8.300 | 8.230 | 8.300 | 83,214,126 | 8.300 | 8.230 | 8.300 | 7.340 | 8.700 | 10,337,400 | 8.0498 | 12.47% |
| 2025-04-17 | 0 | 4 | 7.380 | 7.380 | 7.390 | 40,704,568 | 7.380 | 7.380 | 7.390 | 7.050 | 7.620 | 5,590,600 | 7.2809 | -1.34% |
| 2025-04-11 | 0 | 5 | 7.480 | 7.480 | 7.490 | 84,763,455 | 7.480 | 7.480 | 7.490 | 6.400 | 7.970 | 11,735,200 | 7.2230 | -2.35% |
| 2025-04-03 | 0 | 4 | 7.660 | 7.650 | 7.660 | 24,268,386 | 7.660 | 7.650 | 7.660 | 7.510 | 7.930 | 3,152,600 | 7.6979 | -1.67% |
| 2025-03-28 | 0 | 5 | 7.790 | 7.780 | 7.790 | 34,850,676 | 7.790 | 7.780 | 7.790 | 7.500 | 8.250 | 4,441,400 | 7.8468 | -3.59% |
| 2025-03-21 | 0 | 5 | 8.080 | 8.060 | 8.080 | 87,066,348 | 8.080 | 8.060 | 8.080 | 7.940 | 8.470 | 10,649,108 | 8.1759 | 1.00% |
| 2025-03-14 | 0 | 5 | 8.000 | 7.990 | 8.000 | 68,742,734 | 8.000 | 7.990 | 8.000 | 7.800 | 8.300 | 8,558,400 | 8.0322 | -0.37% |
| 2025-03-07 | 0 | 5 | 8.030 | 8.030 | 8.040 | 141,152,963 | 8.030 | 8.030 | 8.040 | 7.680 | 8.580 | 17,357,606 | 8.1321 | 2.42% |
| 2025-02-28 | 0 | 5 | 7.840 | 7.840 | 7.850 | 317,319,617 | 7.840 | 7.840 | 7.850 | 7.830 | 9.090 | 37,895,481 | 8.3735 | -4.97% |
| 2025-02-21 | 0 | 5 | 8.250 | 8.250 | 8.290 | 432,166,737 | 8.250 | 8.250 | 8.290 | 7.360 | 8.690 | 53,086,284 | 8.1408 | 12.24% |
| 2025-02-14 | 0 | 5 | 7.350 | 7.340 | 7.350 | 136,033,820 | 7.350 | 7.340 | 7.350 | 7.160 | 7.800 | 18,387,000 | 7.3984 | -3.03% |
| 2025-02-07 | 0 | 5 | 7.580 | 7.560 | 7.580 | 103,907,941 | 7.580 | 7.560 | 7.580 | 7.180 | 8.210 | 13,780,200 | 7.5404 | -2.82% |
| 2025-01-28 | 0 | 2 | 7.800 | 7.800 | 7.980 | 26,911,260 | 7.800 | 7.800 | 7.980 | 6.870 | 7.980 | 3,753,300 | 7.1700 | 13.04% |
| 2025-01-24 | 0 | 5 | 6.900 | 6.900 | 6.910 | 80,244,676 | 6.900 | 6.900 | 6.910 | 6.680 | 7.180 | 11,820,000 | 6.7889 | -1.85% |
| 2025-01-17 | 0 | 5 | 7.030 | 6.970 | 7.030 | 77,673,198 | 7.030 | 6.970 | 7.030 | 6.790 | 7.280 | 11,204,000 | 6.9326 | 3.38% |
| 2025-01-10 | 0 | 5 | 6.800 | 6.790 | 6.800 | 67,327,007 | 6.800 | 6.790 | 6.800 | 6.770 | 7.530 | 9,506,200 | 7.0824 | -1.16% |
| 2025-01-03 | 0 | 4 | 6.880 | 6.880 | 6.890 | 86,114,638 | 6.880 | 6.880 | 6.890 | 6.830 | 7.800 | 11,824,000 | 7.2830 | -7.15% |
| 2024-12-27 | 0 | 3 | 7.410 | 7.410 | 7.430 | 52,353,349 | 7.410 | 7.410 | 7.430 | 7.320 | 7.800 | 6,973,839 | 7.5071 | -1.85% |
| 2024-12-20 | 0 | 5 | 7.550 | 7.550 | 7.580 | 256,206,738 | 7.550 | 7.550 | 7.580 | 7.380 | 8.840 | 32,322,200 | 7.9266 | -10.86% |
| 2024-12-13 | 0 | 5 | 8.470 | 8.470 | 8.480 | 611,393,998 | 8.470 | 8.470 | 8.480 | 8.050 | 9.350 | 71,067,200 | 8.6030 | -0.94% |
| 2024-12-06 | 0 | 5 | 8.550 | 8.550 | 8.560 | 382,944,351 | 8.550 | 8.550 | 8.560 | 8.000 | 9.270 | 45,666,455 | 8.3857 | -2.40% |
| 2024-11-29 | 0 | 5 | 8.760 | 8.750 | 8.760 | 1,360,013,346 | 8.760 | 8.750 | 8.760 | 6.770 | 10.26 | 156,466,200 | 8.6921 | 29.97% |
| 2024-11-22 | 0 | 5 | 6.740 | 6.730 | 6.740 | 132,063,048 | 6.740 | 6.730 | 6.740 | 6.730 | 7.830 | 18,583,600 | 7.1064 | -9.53% |
| 2024-11-15 | 0 | 5 | 7.450 | 7.450 | 7.520 | 214,461,027 | 7.450 | 7.450 | 7.520 | 7.250 | 8.890 | 27,237,578 | 7.8737 | -14.17% |
| 2024-11-08 | 0 | 5 | 8.680 | 8.680 | 8.690 | 328,144,512 | 8.680 | 8.680 | 8.690 | 7.810 | 9.680 | 38,099,400 | 8.6129 | 9.87% |
| 2024-11-01 | 0 | 5 | 7.900 | 7.880 | 7.900 | 316,082,537 | 7.900 | 7.880 | 7.900 | 7.780 | 9.310 | 37,419,800 | 8.4469 | -11.63% |
| 2024-10-25 | 0 | 5 | 8.940 | 8.940 | 8.950 | 739,630,814 | 8.940 | 8.940 | 8.950 | 7.220 | 10.40 | 85,230,200 | 8.6780 | 20.49% |
| 2024-10-18 | 0 | 5 | 7.420 | 7.420 | 7.440 | 489,165,461 | 7.420 | 7.420 | 7.440 | 6.170 | 9.070 | 67,494,400 | 7.2475 | -16.72% |
| 2024-10-10 | 0 | 4 | 8.910 | 8.900 | 8.910 | 372,060,444 | 8.910 | 8.900 | 8.910 | 8.910 | 15.20 | 35,113,600 | 10.596 | -16.88% |
| 2024-10-04 | 0 | 4 | 10.72 | 10.72 | 10.86 | 547,672,648 | 10.72 | 10.72 | 10.86 | 7.210 | 12.90 | 53,069,520 | 10.320 | 54.24% |
| 2024-09-27 | 0 | 5 | 6.950 | 6.950 | 6.960 | 537,450,363 | 6.950 | 6.950 | 6.960 | 4.960 | 8.300 | 78,441,541 | 6.8516 | 23.67% |
| 2024-09-20 | 0 | 4 | 5.620 | 5.580 | 5.620 | 29,082,270 | 5.620 | 5.580 | 5.620 | 5.550 | 6.500 | 4,939,700 | 5.8875 | -7.87% |
| 2024-09-13 | 0 | 5 | 6.100 | 5.930 | 6.100 | 79,479,203 | 6.100 | 5.930 | 6.100 | 5.860 | 7.690 | 11,690,600 | 6.7986 | -12.98% |
| 2024-09-05 | 0 | 4 | 7.010 | 7.010 | 7.030 | 21,907,450 | 7.010 | 7.010 | 7.030 | 6.720 | 7.390 | 3,147,100 | 6.9612 | 0.86% |
| 2024-08-30 | 0 | 5 | 6.950 | 6.940 | 6.950 | 63,062,064 | 6.950 | 6.940 | 6.950 | 6.830 | 8.220 | 8,595,600 | 7.3366 | -10.21% |
| 2024-08-23 | 0 | 5 | 7.740 | 7.740 | 7.780 | 77,384,872 | 7.740 | 7.740 | 7.780 | 7.350 | 10.60 | 8,593,400 | 9.0052 | -22.44% |
| 2024-08-16 | 0 | 5 | 9.980 | 9.950 | 9.980 | 75,328,510 | 9.980 | 9.950 | 9.980 | 9.920 | 11.00 | 7,249,600 | 10.391 | -7.59% |
| 2024-08-09 | 0 | 5 | 10.80 | 10.80 | 10.82 | 86,315,722 | 10.80 | 10.80 | 10.82 | 10.44 | 11.08 | 8,028,240 | 10.752 | -1.46% |
| 2024-08-02 | 0 | 5 | 10.96 | 10.82 | 10.96 | 65,095,004 | 10.96 | 10.82 | 10.96 | 10.48 | 11.46 | 5,966,200 | 10.911 | 0.18% |
| 2024-07-26 | 0 | 5 | 10.94 | 10.94 | 11.00 | 44,563,139 | 10.94 | 10.94 | 11.00 | 10.52 | 13.18 | 3,807,500 | 11.704 | -15.98% |
| 2024-07-19 | 0 | 5 | 13.02 | 12.80 | 13.02 | 120,500,526 | 13.02 | 12.80 | 13.02 | 11.20 | 13.38 | 9,901,600 | 12.170 | 2.68% |
| 2024-07-12 | 0 | 5 | 12.68 | 12.68 | 12.70 | 163,886,357 | 12.68 | 12.68 | 12.70 | 12.00 | 14.36 | 13,121,000 | 12.490 | -10.33% |
| 2024-07-05 | 0 | 4 | 14.14 | 14.14 | 14.18 | 84,108,834 | 14.14 | 14.14 | 14.18 | 14.14 | 16.20 | 5,437,300 | 15.469 | -12.61% |
| 2024-06-28 | 0 | 5 | 16.18 | 16.00 | 16.18 | 120,926,210 | 16.18 | 16.00 | 16.18 | 15.60 | 18.00 | 7,315,818 | 16.529 | -6.47% |
| 2024-06-21 | 0 | 5 | 17.30 | 17.28 | 17.30 | 338,388,278 | 17.30 | 17.28 | 17.30 | 17.30 | 22.35 | 16,616,122 | 20.365 | -21.00% |
| 2024-06-14 | 0 | 4 | 21.90 | 21.85 | 21.90 | 681,045,643 | 21.90 | 21.85 | 21.90 | 21.90 | 25.50 | 29,016,580 | 23.471 | -8.94% |
| 2024-06-07 | 0 | 5 | 24.05 | 24.05 | 24.15 | 360,015,040 | 24.05 | 24.05 | 24.15 | 23.70 | 26.90 | 14,696,200 | 24.497 | -6.78% |
| 2024-05-31 | 0 | 5 | 25.80 | 25.65 | 25.80 | 414,653,357 | 25.80 | 25.65 | 25.80 | 24.60 | 32.45 | 18,021,600 | 23.009 | -3.37% |
| 2024-05-24 | 0 | 5 | 26.70 | 26.70 | 26.75 | 176,933,791 | 26.70 | 26.70 | 26.75 | 23.90 | 29.50 | 6,554,592 | 26.994 | 0.95% |
| 2024-05-17 | 0 | 4 | 26.45 | 26.10 | 26.45 | 127,275,266 | 26.45 | 26.10 | 26.45 | 22.05 | 28.50 | 4,887,972 | 26.038 | 15.00% |
| 2024-05-10 | 0 | 5 | 23.00 | 23.00 | 23.20 | 86,023,745 | 23.00 | 23.00 | 23.20 | 21.55 | 24.50 | 3,705,200 | 23.217 | 8.75% |
| 2024-05-03 | 0 | 4 | 21.15 | 21.15 | 21.20 | 65,493,905 | 21.15 | 21.15 | 21.20 | 19.72 | 24.65 | 2,961,400 | 22.116 | -7.44% |
| 2024-04-26 | 0 | 5 | 22.85 | 22.85 | 22.90 | 193,051,197 | 22.85 | 22.85 | 22.90 | 19.70 | 26.30 | 8,639,776 | 22.344 | -12.12% |
| 2024-04-19 | 0 | 5 | 26.00 | 25.95 | 26.05 | 108,149,317 | 26.00 | 25.95 | 26.05 | 22.25 | 27.20 | 4,302,392 | 25.137 | 8.33% |
| 2024-04-12 | 0 | 5 | 24.00 | 24.00 | 24.10 | 408,957,853 | 24.00 | 24.00 | 24.10 | 18.50 | 35.00 | 14,838,600 | 27.560 | 30.29% |
| 2024-04-05 | 0 | 3 | 18.42 | 18.32 | 18.42 | 15,278,853 | 18.42 | 18.32 | 18.42 | 18.20 | 19.78 | 809,200 | 18.881 | -4.56% |
| 2024-03-28 | 0 | 4 | 19.30 | 19.28 | 19.30 | 87,875,622 | 19.30 | 19.28 | 19.30 | 18.30 | 24.20 | 4,358,000 | 20.164 | -17.70% |
| 2024-03-22 | 0 | 5 | 23.45 | 23.45 | 23.50 | 315,189,706 | 23.45 | 23.45 | 23.50 | 17.66 | 28.95 | 13,933,800 | 22.621 | -16.84% |
| 2024-03-15 | 0 | 5 | 28.20 | 28.15 | 28.20 | 428,357,640 | 28.20 | 28.15 | 28.20 | 27.40 | 35.00 | 13,754,400 | 31.143 | -14.02% |
| 2024-03-08 | 0 | 5 | 32.80 | 32.75 | 32.80 | 274,324,132 | 32.80 | 32.75 | 32.80 | 28.30 | 36.85 | 8,216,388 | 33.387 | 11.19% |
| 2024-03-01 | 0 | 5 | 29.50 | 29.50 | 29.90 | 446,604,819 | 29.50 | 29.50 | 29.90 | 29.50 | 62.45 | 9,883,816 | 45.185 | -34.73% |
| 2024-02-23 | 0 | 5 | 45.20 | 45.15 | 45.20 | 263,539,850 | 45.20 | 45.15 | 45.20 | 25.00 | 45.80 | 6,833,000 | 38.569 | 37.39% |
| 2024-02-16 | 0 | 3 | 32.90 | 32.35 | 32.90 | 114,830,779 | 32.90 | 32.35 | 32.90 | 21.15 | 34.45 | 4,100,800 | 28.002 | 48.20% |
| 2024-02-09 | 0 | 5 | 22.20 | 22.20 | 22.25 | 125,640,738 | 22.20 | 22.20 | 22.25 | 12.34 | 23.80 | 7,740,000 | 16.233 | 33.25% |
| 2024-02-02 | 0 | 5 | 16.66 | 16.66 | 16.68 | 634,131,145 | 16.66 | 16.66 | 16.68 | 15.46 | 72.45 | 14,731,192 | 43.047 | -75.32% |
| 2024-01-26 | 0 | 5 | 67.50 | 67.50 | 67.60 | 342,353,775 | 67.50 | 67.50 | 67.60 | 53.70 | 68.95 | 5,726,819 | 59.781 | 16.88% |
| 2024-01-19 | 0 | 5 | 57.75 | 57.70 | 57.80 | 147,071,601 | 57.75 | 57.70 | 57.80 | 50.80 | 58.85 | 2,702,800 | 54.415 | 12.79% |
| 2024-01-12 | 0 | 5 | 51.20 | 50.00 | 51.20 | 107,906,362 | 51.20 | 50.00 | 51.20 | 44.85 | 51.85 | 2,284,592 | 47.232 | 7.79% |
| 2024-01-05 | 0 | 4 | 47.50 | 47.50 | 47.55 | 202,888,200 | 47.50 | 47.50 | 47.55 | 43.75 | 50.00 | 4,363,600 | 46.496 | 2.15% |
| 2023-12-29 | 0 | 3 | 46.50 | 46.45 | 46.50 | 95,570,050 | 46.50 | 46.45 | 46.50 | 34.70 | 47.50 | 2,255,400 | 42.374 | 30.62% |
| 2023-12-22 | 0 | 5 | 35.60 | 35.55 | 35.60 | 34,074,585 | 35.60 | 35.55 | 35.60 | 33.00 | 37.15 | 969,171 | 35.158 | -5.57% |
| 2023-12-15 | 0 | 5 | 37.70 | 37.15 | 37.70 | 62,887,859 | 37.70 | 37.15 | 37.70 | 31.80 | 37.95 | 1,803,319 | 34.873 | 5.31% |
| 2023-12-08 | 0 | 5 | 35.80 | 35.55 | 35.80 | 44,173,910 | 35.80 | 35.55 | 35.80 | 28.55 | 36.50 | 1,408,600 | 31.360 | 14.74% |
| 2023-12-01 | 0 | 5 | 31.20 | 31.05 | 31.20 | 99,595,701 | 31.20 | 31.05 | 31.20 | 25.00 | 34.30 | 3,495,400 | 28.493 | 9.47% |
| 2023-11-24 | 0 | 5 | 28.50 | 28.50 | 28.55 | 136,937,576 | 28.50 | 28.50 | 28.55 | 15.00 | 32.00 | 6,202,370 | 22.078 | 59.22% |
| 2023-11-17 | 0 | 5 | 17.90 | 17.90 | 18.02 | 95,136,342 | 17.90 | 17.90 | 18.02 | 12.12 | 21.75 | 5,980,000 | 15.909 | 47.69% |
| 2023-11-10 | 0 | 5 | 12.12 | 12.12 | 12.26 | 12,272,548 | 12.12 | 12.12 | 12.26 | 11.02 | 12.28 | 1,053,200 | 11.653 | 3.59% |
| 2023-11-03 | 0 | 5 | 11.70 | 11.46 | 11.70 | 11,015,248 | 11.70 | 11.46 | 11.70 | 11.40 | 12.02 | 933,000 | 11.806 | 0.86% |
| 2023-10-27 | 0 | 4 | 11.60 | 11.60 | 11.68 | 4,242,168 | 11.60 | 11.60 | 11.68 | 11.00 | 12.62 | 359,800 | 11.790 | -4.29% |
| 2023-10-20 | 0 | 5 | 12.12 | 12.12 | 12.60 | 37,700,938 | 12.12 | 12.12 | 12.60 | 9.510 | 14.00 | 2,937,800 | 12.833 | -12.81% |
| 2023-10-13 | 0 | 5 | 13.90 | 13.86 | 13.92 | 36,791,384 | 13.90 | 13.86 | 13.92 | 12.90 | 14.20 | 2,663,200 | 13.815 | 3.27% |
| 2023-10-06 | 0 | 4 | 13.46 | 13.46 | 13.50 | 76,765,496 | 13.46 | 13.46 | 13.50 | 9.320 | 14.40 | 6,128,200 | 12.527 | 9.61% |
| 2023-09-29 | 0 | 2 | 12.28 | 12.26 | 12.28 | 94,532,992 | 12.28 | 12.26 | 12.28 | 12.28 | 14.50 | 6,905,400 | 13.690 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy