HKSE - Delayed Quote
HKD
The Hongkong and Shanghai Hotels, Limited (0045.HK)
5.085
+0.020
(+0.39%)
As of 2:11:28 PM GMT+8. Market Open.
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
5.060 | 5.150 | 5.060 | 5.085 | 5.085 | 105,500 |
|
Oct 30, 2026
|
5.090 | 5.090 | 4.975 | 5.065 | 5.065 | 326,000 |
|
Oct 29, 2026
|
5.175 | 5.290 | 4.980 | 5.000 | 5.000 | 1,142,000 |
|
Oct 28, 2026
|
5.130 | 5.145 | 5.090 | 5.140 | 5.140 | 27,500 |
|
Oct 27, 2026
|
5.335 | 5.335 | 5.070 | 5.100 | 5.100 | 1,577,752 |
|
Oct 26, 2026
|
5.210 | 5.245 | 5.135 | 5.200 | 5.200 | 157,000 |
|
Oct 23, 2026
|
5.160 | 5.320 | 5.010 | 5.200 | 5.200 | 454,000 |
|
Oct 22, 2026
|
5.195 | 5.195 | 5.030 | 5.130 | 5.130 | 746,500 |
|
Oct 21, 2026
|
5.150 | 5.150 | 5.015 | 5.110 | 5.110 | 819,000 |
|
Oct 20, 2026
|
4.995 | 5.095 | 4.900 | 5.095 | 5.095 | 478,500 |
|
Oct 16, 2026
|
5.075 | 5.075 | 4.905 | 4.995 | 4.995 | 247,500 |
|
Oct 15, 2026
|
5.115 | 5.115 | 4.860 | 4.975 | 4.975 | 556,500 |
|
Oct 14, 2026
|
5.190 | 5.190 | 5.025 | 5.050 | 5.050 | 322,000 |
|
Oct 13, 2026
|
5.335 | 5.335 | 4.940 | 5.045 | 5.045 | 3,538,500 |
|
Oct 12, 2026
|
5.350 | 5.350 | 5.195 | 5.245 | 5.245 | 307,020 |
|
Oct 9, 2026
|
5.350 | 5.350 | 5.195 | 5.300 | 5.300 | 293,000 |
|
Oct 8, 2026
|
5.280 | 5.330 | 5.205 | 5.215 | 5.215 | 263,500 |
|
Oct 7, 2026
|
5.245 | 5.245 | 5.095 | 5.230 | 5.230 | 1,274,500 |
|
Oct 6, 2026
|
5.350 | 5.445 | 5.060 | 5.100 | 5.100 | 1,834,000 |
|
Oct 5, 2026
|
5.575 | 5.575 | 5.345 | 5.375 | 5.375 | 105,516 |
|
Oct 2, 2026
|
5.595 | 5.595 | 5.385 | 5.450 | 5.450 | 421,500 |
|
Sep 30, 2026
|
5.600 | 5.620 | 5.475 | 5.500 | 5.500 | 150,000 |
|
Sep 29, 2026
|
5.555 | 5.605 | 5.540 | 5.600 | 5.600 | 95,500 |
|
Sep 28, 2026
|
5.500 | 5.545 | 5.500 | 5.515 | 5.515 | 18,000 |
|
Sep 25, 2026
|
5.560 | 5.560 | 5.450 | 5.485 | 5.485 | 130,000 |
|
Sep 24, 2026
|
5.500 | 5.500 | 5.475 | 5.500 | 5.500 | 176,000 |
|
Sep 23, 2026
|
5.450 | 5.510 | 5.440 | 5.495 | 5.495 | 59,500 |
|
Sep 22, 2026
|
5.395 | 5.415 | 5.315 | 5.410 | 5.410 | 150,500 |
|
Sep 21, 2026
|
5.350 | 5.370 | 5.275 | 5.335 | 5.335 | 274,000 |
|
Sep 18, 2026
|
5.415 | 5.415 | 5.300 | 5.300 | 5.300 | 128,000 |
|
Sep 17, 2026
|
5.375 | 5.375 | 5.240 | 5.305 | 5.305 | 207,500 |
|
Sep 16, 2026
|
5.450 | 5.450 | 5.290 | 5.300 | 5.300 | 214,500 |
|
Sep 15, 2026
|
5.325 | 5.395 | 5.325 | 5.360 | 5.360 | 63,500 |
|
Sep 14, 2026
|
5.410 | 5.425 | 5.360 | 5.380 | 5.380 | 239,500 |
|
Sep 11, 2026
|
5.560 | 5.560 | 5.395 | 5.460 | 5.460 | 403,000 |
|
Sep 10, 2026
|
5.585 | 5.585 | 5.500 | 5.520 | 5.520 | 242,000 |
|
Sep 9, 2026
|
5.650 | 5.650 | 5.455 | 5.540 | 5.540 | 313,000 |
|
Sep 8, 2026
|
5.700 | 5.710 | 5.565 | 5.585 | 5.585 | 307,000 |
|
Sep 7, 2026
|
5.675 | 5.810 | 5.665 | 5.725 | 5.725 | 415,000 |
|
Sep 4, 2026
|
5.700 | 5.755 | 5.620 | 5.655 | 5.655 | 447,000 |
|
Sep 3, 2026
|
5.650 | 5.720 | 5.650 | 5.720 | 5.720 | 285,500 |
|
Sep 2, 2026
|
5.535 | 5.680 | 5.505 | 5.585 | 5.585 | 207,000 |
|
Sep 1, 2026
|
5.650 | 5.700 | 5.480 | 5.625 | 5.625 | 398,000 |
|
Aug 31, 2026
|
5.650 | 5.650 | 5.450 | 5.570 | 5.570 | 528,017 |
|
Aug 28, 2026
|
5.580 | 5.600 | 5.460 | 5.520 | 5.520 | 377,341 |
|
Aug 27, 2026
|
5.600 | 5.600 | 5.410 | 5.530 | 5.530 | 416,837 |
|
Aug 26, 2026
|
5.580 | 5.800 | 5.580 | 5.650 | 5.650 | 569,813 |
|
Aug 25, 2026
|
5.400 | 5.490 | 5.290 | 5.490 | 5.490 | 1,595,500 |
|
Aug 24, 2026
|
5.345 | 5.445 | 5.260 | 5.345 | 5.345 | 898,500 |
|
Aug 21, 2026
|
5.300 | 5.490 | 5.300 | 5.385 | 5.385 | 674,255 |
|
Aug 20, 2026
|
5.220 | 5.290 | 5.195 | 5.265 | 5.265 | 291,771 |
|
Aug 19, 2026
|
5.305 | 5.310 | 5.200 | 5.240 | 5.240 | 733,000 |
|
Aug 18, 2026
|
5.370 | 5.370 | 5.300 | 5.305 | 5.305 | 329,062 |
|
Aug 17, 2026
|
5.400 | 5.475 | 5.335 | 5.400 | 5.400 | 172,000 |
|
Aug 14, 2026
|
5.590 | 5.590 | 5.325 | 5.400 | 5.400 | 249,600 |
|
Aug 13, 2026
|
5.585 | 5.590 | 5.470 | 5.520 | 5.520 | 89,000 |
|
Aug 12, 2026
|
5.625 | 5.625 | 5.490 | 5.515 | 5.515 | 249,500 |
|
Aug 11, 2026
|
5.795 | 5.795 | 5.630 | 5.645 | 5.645 | 818,500 |
|
Aug 10, 2026
|
5.890 | 5.895 | 5.715 | 5.800 | 5.800 | 394,500 |
|
Aug 7, 2026
|
6.000 | 6.030 | 5.890 | 5.900 | 5.900 | 305,500 |
|
Aug 6, 2026
|
6.000 | 6.030 | 5.890 | 5.920 | 5.920 | 319,127 |
|
Aug 5, 2026
|
5.965 | 6.070 | 5.690 | 5.910 | 5.910 | 1,042,173 |
|
Aug 4, 2026
|
5.825 | 6.000 | 5.825 | 5.890 | 5.890 | 398,500 |
|
Aug 3, 2026
|
5.900 | 5.900 | 5.730 | 5.800 | 5.800 | 188,524 |
|
Jul 31, 2026
|
6.020 | 6.040 | 5.900 | 5.970 | 5.970 | 83,000 |
|
Jul 30, 2026
|
6.120 | 6.120 | 6.050 | 6.080 | 6.080 | 184,000 |
|
Jul 29, 2026
|
6.070 | 6.230 | 6.060 | 6.100 | 6.100 | 312,500 |
|
Jul 28, 2026
|
5.980 | 6.010 | 5.850 | 6.010 | 6.010 | 308,000 |
|
Jul 27, 2026
|
5.740 | 6.010 | 5.720 | 5.950 | 5.950 | 284,000 |
|
Jul 24, 2026
|
5.540 | 5.750 | 5.530 | 5.750 | 5.750 | 287,000 |
|
Jul 23, 2026
|
5.600 | 5.600 | 5.510 | 5.510 | 5.510 | 109,500 |
|
Jul 22, 2026
|
5.530 | 5.670 | 5.520 | 5.580 | 5.580 | 367,014 |
|
Jul 21, 2026
|
5.480 | 5.580 | 5.480 | 5.540 | 5.540 | 160,719 |
|
Jul 20, 2026
|
5.430 | 5.430 | 5.350 | 5.380 | 5.380 | 793,000 |
|
Jul 17, 2026
|
5.400 | 5.520 | 5.400 | 5.420 | 5.420 | 310,500 |
|
Jul 16, 2026
|
5.420 | 5.560 | 5.420 | 5.500 | 5.500 | 209,116 |
|
Jul 15, 2026
|
5.360 | 5.680 | 5.360 | 5.550 | 5.550 | 268,000 |
|
Jul 14, 2026
|
5.260 | 5.480 | 5.260 | 5.430 | 5.430 | 305,500 |
|
Jul 13, 2026
|
5.320 | 5.490 | 5.320 | 5.380 | 5.380 | 655,000 |
|
Jul 10, 2026
|
5.310 | 5.610 | 5.310 | 5.500 | 5.500 | 344,500 |
|
Jul 9, 2026
|
5.350 | 5.730 | 5.350 | 5.610 | 5.610 | 547,054 |
|
Jul 8, 2026
|
5.260 | 5.400 | 5.220 | 5.350 | 5.350 | 133,500 |
|
Jul 7, 2026
|
5.380 | 5.380 | 5.250 | 5.260 | 5.260 | 222,000 |
|
Jul 6, 2026
|
5.300 | 5.380 | 5.250 | 5.380 | 5.380 | 98,500 |
|
Jul 3, 2026
|
5.330 | 5.340 | 5.230 | 5.340 | 5.340 | 122,000 |
|
Jul 2, 2026
|
5.330 | 5.330 | 5.180 | 5.290 | 5.290 | 122,000 |
|
Jun 30, 2026
|
5.280 | 5.280 | 5.130 | 5.260 | 5.260 | 264,082 |
|
Jun 29, 2026
|
5.340 | 5.340 | 5.220 | 5.260 | 5.260 | 294,000 |
|
Jun 26, 2026
|
5.390 | 5.390 | 5.180 | 5.190 | 5.190 | 60,500 |
|
Jun 25, 2026
|
5.160 | 5.410 | 5.100 | 5.410 | 5.410 | 549,000 |
|
Jun 24, 2026
|
5.290 | 5.290 | 5.170 | 5.190 | 5.190 | 83,500 |
|
Jun 23, 2026
|
5.260 | 5.320 | 5.200 | 5.200 | 5.200 | 123,500 |
|
Jun 22, 2026
|
5.220 | 5.300 | 5.210 | 5.270 | 5.270 | 70,000 |
|
Jun 18, 2026
|
5.450 | 5.450 | 5.290 | 5.290 | 5.290 | 161,000 |
|
Jun 17, 2026
|
5.500 | 5.530 | 5.380 | 5.490 | 5.490 | 131,500 |
|
Jun 16, 2026
|
5.550 | 5.550 | 5.400 | 5.440 | 5.440 | 49,000 |
|
Jun 15, 2026
|
5.510 | 5.550 | 5.500 | 5.540 | 5.540 | 61,500 |
|
Jun 12, 2026
|
5.400 | 5.560 | 5.400 | 5.510 | 5.510 | 89,357 |
|
Jun 11, 2026
|
5.520 | 5.520 | 5.370 | 5.400 | 5.400 | 335,000 |
|
Jun 10, 2026
|
5.700 | 5.710 | 5.620 | 5.630 | 5.630 | 15,500 |
|
Jun 9, 2026
|
5.810 | 5.830 | 5.720 | 5.720 | 5.720 | 221,000 |
|
Jun 8, 2026
|
5.900 | 5.950 | 5.880 | 5.950 | 5.950 | 113,000 |
|
Jun 5, 2026
|
5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 216,500 |
|
Jun 4, 2026
|
5.910 | 5.960 | 5.900 | 5.960 | 5.960 | 185,000 |
|
Jun 3, 2026
|
5.900 | 5.900 | 5.870 | 5.910 | 5.910 | 162,108 |
|
Jun 2, 2026
|
5.870 | 5.870 | 5.850 | 5.880 | 5.880 | 10,000 |
|
Jun 1, 2026
|
5.870 | 5.880 | 5.870 | 5.880 | 5.880 | 2,000 |
|
May 29, 2026
|
5.800 | 5.870 | 5.800 | 5.870 | 5.870 | 128,000 |
|
May 28, 2026
|
5.850 | 5.870 | 5.800 | 5.870 | 5.870 | 239,000 |
|
May 27, 2026
|
5.860 | 5.860 | 5.840 | 5.850 | 5.850 | 15,000 |
|
May 26, 2026
|
5.710 | 5.930 | 5.700 | 5.890 | 5.890 | 79,000 |
|
May 22, 2026
|
5.960 | 5.990 | 5.900 | 5.990 | 5.990 | 36,000 |
|
May 21, 2026
|
6.010 | 6.010 | 5.910 | 5.920 | 5.920 | 140,425 |
|
May 20, 2026
|
6.010 | 6.010 | 5.980 | 6.000 | 6.000 | 26,500 |
|
May 19, 2026
|
6.010 | 6.010 | 5.910 | 6.000 | 6.000 | 42,078 |
|
May 18, 2026
|
6.100 | 6.140 | 5.970 | 5.970 | 5.970 | 51,500 |
|
May 15, 2026
|
6.100 | 6.170 | 6.080 | 6.140 | 6.140 | 134,448 |
|
May 14, 2026
|
6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 150,057 |
|
May 13, 2026
|
6.100 | 6.110 | 6.040 | 6.040 | 6.040 | 66,506 |
|
May 12, 2026
|
6.100 | 6.100 | 6.000 | 6.090 | 6.090 | 117,000 |
|
May 11, 2026
|
6.220 | 6.220 | 6.100 | 6.100 | 6.100 | 101,570 |
|
May 8, 2026
|
5.880 | 6.200 | 5.870 | 6.200 | 6.200 | 281,500 |
|
May 7, 2026
|
5.900 | 5.940 | 5.880 | 5.910 | 5.910 | 356,500 |
|
May 6, 2026
|
5.800 | 5.920 | 5.800 | 5.810 | 5.810 | 213,000 |
|
May 5, 2026
|
5.860 | 5.880 | 5.750 | 5.800 | 5.800 | 91,000 |
|
May 4, 2026
|
5.850 | 5.920 | 5.840 | 5.840 | 5.840 | 218,000 |
|
Apr 30, 2026
|
6.000 | 6.000 | 5.810 | 5.890 | 5.890 | 169,000 |
|
Apr 29, 2026
|
6.010 | 6.020 | 5.970 | 6.000 | 6.000 | 108,500 |
|
Apr 28, 2026
|
6.000 | 6.010 | 5.970 | 6.000 | 6.000 | 90,000 |
|
Apr 27, 2026
|
6.070 | 6.100 | 5.970 | 5.970 | 5.970 | 53,000 |
|
Apr 24, 2026
|
6.050 | 6.060 | 5.970 | 6.050 | 6.050 | 118,500 |
|
Apr 23, 2026
|
6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 500 |
|
Apr 22, 2026
|
5.970 | 6.050 | 5.950 | 6.050 | 6.050 | 122,513 |
|
Apr 21, 2026
|
5.920 | 6.000 | 5.920 | 5.990 | 5.990 | 60,941 |
|
Apr 20, 2026
|
6.030 | 6.030 | 5.930 | 5.930 | 5.930 | 55,500 |
|
Apr 17, 2026
|
5.960 | 5.960 | 5.960 | 5.960 | 5.960 | - |
|
Apr 16, 2026
|
5.980 | 6.010 | 5.960 | 5.960 | 5.960 | 66,500 |
|
Apr 15, 2026
|
5.860 | 5.970 | 5.860 | 5.970 | 5.970 | 18,000 |
|
Apr 14, 2026
|
5.960 | 6.060 | 5.860 | 5.980 | 5.980 | 178,000 |
|
Apr 13, 2026
|
5.950 | 5.960 | 5.950 | 5.950 | 5.950 | 6,000 |
|
Apr 10, 2026
|
6.050 | 6.050 | 5.960 | 6.040 | 6.040 | 68,050 |
|
Apr 9, 2026
|
6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 2,110 |
|
Apr 8, 2026
|
5.890 | 6.160 | 5.890 | 6.140 | 6.140 | 168,500 |
|
Apr 2, 2026
|
6.000 | 6.000 | 5.820 | 5.890 | 5.890 | 15,000 |
|
Apr 1, 2026
|
6.000 | 6.020 | 5.940 | 5.940 | 5.940 | 184,000 |
|
Mar 31, 2026
|
5.840 | 6.000 | 5.840 | 5.850 | 5.850 | 242,500 |
|
Mar 30, 2026
|
6.150 | 6.150 | 5.830 | 6.030 | 6.030 | 419,008 |
|
Mar 27, 2026
|
6.230 | 6.230 | 6.060 | 6.160 | 6.160 | 149,500 |
|
Mar 26, 2026
|
6.350 | 6.370 | 6.210 | 6.210 | 6.210 | 100,000 |
|
Mar 25, 2026
|
6.400 | 6.450 | 6.370 | 6.430 | 6.430 | 8,500 |
|
Mar 24, 2026
|
6.200 | 6.330 | 6.140 | 6.330 | 6.330 | 305,560 |
|
Mar 23, 2026
|
6.460 | 6.460 | 6.210 | 6.210 | 6.210 | 113,500 |
|
Mar 20, 2026
|
6.630 | 6.630 | 6.450 | 6.450 | 6.450 | 140,500 |
|
Mar 19, 2026
|
6.600 | 6.770 | 6.600 | 6.610 | 6.610 | 222,746 |
|
Mar 18, 2026
|
6.690 | 6.690 | 6.650 | 6.690 | 6.690 | 7,600 |
|
Mar 17, 2026
|
6.530 | 6.720 | 6.520 | 6.660 | 6.660 | 115,000 |
|
Mar 16, 2026
|
6.500 | 6.500 | 6.440 | 6.440 | 6.440 | 38,000 |
|
Mar 13, 2026
|
6.510 | 6.510 | 6.400 | 6.420 | 6.420 | 194,500 |
|
Mar 12, 2026
|
6.650 | 6.650 | 6.510 | 6.510 | 6.510 | 159,010 |
|
Mar 11, 2026
|
6.700 | 6.700 | 6.670 | 6.680 | 6.680 | 28,000 |
|
Mar 10, 2026
|
6.630 | 6.690 | 6.580 | 6.660 | 6.660 | 56,000 |
|
Mar 9, 2026
|
6.800 | 6.810 | 6.640 | 6.670 | 6.670 | 290,405 |
|
Mar 6, 2026
|
6.780 | 6.800 | 6.780 | 6.800 | 6.800 | 5,500 |
|
Mar 5, 2026
|
6.700 | 6.850 | 6.700 | 6.820 | 6.820 | 295,503 |
|
Mar 4, 2026
|
6.780 | 6.820 | 6.650 | 6.700 | 6.700 | 535,500 |
|
Mar 3, 2026
|
6.880 | 6.980 | 6.780 | 6.850 | 6.850 | 666,000 |
|
Mar 2, 2026
|
6.810 | 7.000 | 6.790 | 6.920 | 6.920 | 470,000 |
|
Feb 27, 2026
|
6.810 | 6.890 | 6.730 | 6.770 | 6.770 | 408,500 |
|
Feb 26, 2026
|
6.780 | 6.850 | 6.750 | 6.810 | 6.810 | 137,000 |
|
Feb 25, 2026
|
6.870 | 6.940 | 6.660 | 6.780 | 6.780 | 319,936 |
|
Feb 24, 2026
|
7.060 | 7.260 | 6.730 | 6.880 | 6.880 | 382,500 |
|
Feb 23, 2026
|
6.900 | 7.010 | 6.780 | 7.000 | 7.000 | 763,000 |
|
Feb 20, 2026
|
7.000 | 7.000 | 6.780 | 6.840 | 6.840 | 224,000 |
|
Feb 16, 2026
|
6.850 | 6.850 | 6.850 | 6.850 | 6.850 | - |
|
Feb 13, 2026
|
6.500 | 6.590 | 6.500 | 6.510 | 6.510 | 330,000 |
|
Feb 12, 2026
|
6.640 | 6.680 | 6.560 | 6.680 | 6.680 | 105,400 |
|
Feb 11, 2026
|
6.970 | 6.980 | 6.620 | 6.640 | 6.640 | 790,538 |
|
Feb 10, 2026
|
6.800 | 6.950 | 6.790 | 6.940 | 6.940 | 1,175,093 |
|
Feb 9, 2026
|
6.600 | 6.780 | 6.600 | 6.780 | 6.780 | 763,000 |
|
Feb 6, 2026
|
6.580 | 6.580 | 6.370 | 6.500 | 6.500 | 491,000 |
|
Feb 5, 2026
|
6.430 | 6.650 | 6.300 | 6.580 | 6.580 | 1,312,012 |
|
Feb 4, 2026
|
6.520 | 6.660 | 6.440 | 6.460 | 6.460 | 517,500 |
|
Feb 3, 2026
|
6.350 | 6.710 | 6.330 | 6.580 | 6.580 | 746,908 |
|
Feb 2, 2026
|
6.270 | 6.350 | 6.270 | 6.320 | 6.320 | 1,890,000 |
|
Jan 30, 2026
|
6.190 | 6.320 | 6.190 | 6.270 | 6.270 | 667,000 |
|
Jan 29, 2026
|
6.230 | 6.320 | 6.130 | 6.300 | 6.300 | 189,500 |
|
Jan 28, 2026
|
6.190 | 6.300 | 6.130 | 6.280 | 6.280 | 229,000 |
|
Jan 27, 2026
|
6.200 | 6.200 | 6.060 | 6.190 | 6.190 | 123,499 |
|
Jan 26, 2026
|
6.150 | 6.200 | 6.100 | 6.180 | 6.180 | 51,000 |
|
Jan 23, 2026
|
6.050 | 6.150 | 6.100 | 6.150 | 6.150 | 315,500 |
|
Jan 22, 2026
|
6.100 | 6.120 | 6.070 | 6.100 | 6.100 | 77,000 |
|
Jan 21, 2026
|
6.090 | 6.120 | 6.060 | 6.120 | 6.120 | 236,500 |
|
Jan 20, 2026
|
6.120 | 6.120 | 6.080 | 6.100 | 6.100 | 46,000 |
|
Jan 19, 2026
|
6.100 | 6.100 | 6.070 | 6.090 | 6.090 | 42,000 |
|
Jan 16, 2026
|
6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 51,500 |
|
Jan 15, 2026
|
6.100 | 6.120 | 6.050 | 6.120 | 6.120 | 107,500 |
|
Jan 14, 2026
|
6.100 | 6.100 | 6.000 | 6.090 | 6.090 | 176,500 |
|
Jan 13, 2026
|
6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 613,500 |
|
Jan 12, 2026
|
6.020 | 6.070 | 6.000 | 6.050 | 6.050 | 101,860 |
|
Jan 9, 2026
|
6.050 | 6.080 | 6.000 | 6.030 | 6.030 | 142,500 |
|
Jan 8, 2026
|
6.040 | 6.090 | 6.040 | 6.050 | 6.050 | 121,500 |
|
Jan 7, 2026
|
6.040 | 6.050 | 6.040 | 6.050 | 6.050 | 118,500 |
|
Jan 6, 2026
|
6.000 | 6.050 | 6.000 | 6.040 | 6.040 | 48,000 |
|
Jan 5, 2026
|
5.900 | 5.990 | 5.900 | 5.970 | 5.970 | 100,500 |
|
Jan 2, 2026
|
5.910 | 5.910 | 5.880 | 5.880 | 5.880 | 105,000 |
|
Dec 31, 2025
|
5.910 | 5.910 | 5.910 | 5.910 | 5.910 | - |
|
Dec 30, 2025
|
5.920 | 5.940 | 5.890 | 5.940 | 5.940 | 73,500 |
|
Dec 29, 2025
|
6.000 | 6.000 | 5.920 | 5.970 | 5.970 | 89,500 |
|
Dec 24, 2025
|
6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
|
Dec 23, 2025
|
6.020 | 6.020 | 6.020 | 6.020 | 6.020 | - |
|
Dec 22, 2025
|
6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 95,000 |
|
Dec 19, 2025
|
6.070 | 6.070 | 6.060 | 6.070 | 6.070 | 21,000 |
|
Dec 18, 2025
|
6.000 | 6.150 | 6.000 | 6.060 | 6.060 | 156,285 |
|
Dec 17, 2025
|
5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 24,000 |
|
Dec 16, 2025
|
5.980 | 5.980 | 5.920 | 5.940 | 5.940 | 39,236 |
|
Dec 15, 2025
|
5.980 | 6.000 | 5.980 | 5.980 | 5.980 | 16,152 |
|
Dec 12, 2025
|
5.980 | 6.000 | 5.950 | 5.980 | 5.980 | 79,500 |
|
Dec 11, 2025
|
5.920 | 5.920 | 5.920 | 5.920 | 5.920 | - |
|
Dec 10, 2025
|
6.000 | 6.000 | 5.930 | 5.990 | 5.990 | 118,000 |
|
Dec 9, 2025
|
6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 77,500 |
|
Dec 8, 2025
|
6.040 | 6.050 | 5.930 | 5.930 | 5.930 | 40,000 |
|
Dec 5, 2025
|
6.000 | 6.000 | 5.950 | 5.960 | 5.960 | 53,524 |
|
Dec 4, 2025
|
6.000 | 6.000 | 5.950 | 5.990 | 5.990 | 45,328 |
|
Dec 3, 2025
|
6.000 | 6.000 | 5.880 | 6.000 | 6.000 | 216,000 |
|
Dec 2, 2025
|
6.000 | 6.010 | 6.000 | 6.000 | 6.000 | 46,193 |
|
Dec 1, 2025
|
6.030 | 6.030 | 5.980 | 6.020 | 6.020 | 123,500 |
|
Nov 28, 2025
|
6.030 | 6.030 | 6.000 | 6.030 | 6.030 | 8,557 |
|
Nov 27, 2025
|
6.030 | 6.030 | 5.950 | 6.030 | 6.030 | 37,000 |
|
Nov 26, 2025
|
6.000 | 6.060 | 5.970 | 6.030 | 6.030 | 144,669 |
|
Nov 25, 2025
|
6.130 | 6.130 | 5.900 | 5.950 | 5.950 | 111,500 |
|
Nov 24, 2025
|
6.090 | 6.090 | 6.000 | 6.050 | 6.050 | 128,500 |
|
Nov 21, 2025
|
6.100 | 6.110 | 6.070 | 6.090 | 6.090 | 90,383 |
|
Nov 20, 2025
|
6.270 | 6.270 | 6.160 | 6.250 | 6.250 | 69,500 |
|
Nov 19, 2025
|
6.210 | 6.220 | 6.160 | 6.220 | 6.220 | 134,500 |
|
Nov 18, 2025
|
6.300 | 6.360 | 6.210 | 6.270 | 6.270 | 418,500 |
|
Nov 17, 2025
|
6.000 | 6.130 | 5.980 | 6.090 | 6.090 | 100,500 |
|
Nov 14, 2025
|
6.370 | 6.370 | 6.030 | 6.040 | 6.040 | 175,571 |
|
Nov 13, 2025
|
6.130 | 6.370 | 6.120 | 6.370 | 6.370 | 221,622 |
|
Nov 12, 2025
|
6.040 | 6.120 | 6.040 | 6.080 | 6.080 | 88,426 |
|
Nov 11, 2025
|
6.000 | 6.060 | 6.000 | 6.040 | 6.040 | 122,206 |
|
Nov 10, 2025
|
6.000 | 6.000 | 5.970 | 5.970 | 5.970 | 19,500 |
|
Nov 7, 2025
|
5.960 | 5.990 | 5.870 | 5.960 | 5.960 | 136,794 |
|
Nov 6, 2025
|
6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 180,500 |
|
Nov 5, 2025
|
6.000 | 6.010 | 5.920 | 6.000 | 6.000 | 272,900 |
|
Nov 4, 2025
|
5.880 | 6.000 | 5.880 | 5.980 | 5.980 | 50,000 |
|
Nov 3, 2025
|
6.020 | 6.020 | 5.870 | 6.000 | 6.000 | 216,574 |
