HKSE - Delayed Quote
HKD
Beijing Jingcheng Machinery Electric Company Limited (0187.HK)
2.415
-0.025
(-1.02%)
At close: 4:08:50 PM GMT+8
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 6, 2026
|
2.395 | 2.455 | 2.390 | 2.415 | 2.415 | 810,000 |
|
Nov 5, 2026
|
2.420 | 2.485 | 2.420 | 2.440 | 2.440 | 1,460,000 |
|
Nov 4, 2026
|
2.400 | 2.445 | 2.360 | 2.420 | 2.420 | 888,000 |
|
Nov 3, 2026
|
2.380 | 2.420 | 2.335 | 2.390 | 2.390 | 1,118,000 |
|
Nov 2, 2026
|
2.355 | 2.420 | 2.280 | 2.380 | 2.380 | 6,104,000 |
|
Oct 30, 2026
|
2.275 | 2.330 | 2.250 | 2.265 | 2.265 | 662,000 |
|
Oct 29, 2026
|
2.390 | 2.390 | 2.280 | 2.305 | 2.305 | 1,976,000 |
|
Oct 28, 2026
|
2.350 | 2.425 | 2.300 | 2.385 | 2.385 | 2,348,000 |
|
Oct 27, 2026
|
2.315 | 2.390 | 2.280 | 2.280 | 2.280 | 1,442,000 |
|
Oct 26, 2026
|
2.375 | 2.520 | 2.265 | 2.315 | 2.315 | 5,754,000 |
|
Oct 23, 2026
|
2.325 | 2.365 | 2.225 | 2.325 | 2.325 | 2,444,000 |
|
Oct 22, 2026
|
2.495 | 2.565 | 2.315 | 2.325 | 2.325 | 4,572,000 |
|
Oct 21, 2026
|
2.685 | 2.770 | 2.465 | 2.485 | 2.485 | 10,960,000 |
|
Oct 20, 2026
|
2.920 | 2.960 | 2.600 | 2.740 | 2.740 | 36,908,000 |
|
Oct 16, 2026
|
2.375 | 2.870 | 2.375 | 2.540 | 2.540 | 26,306,000 |
|
Oct 15, 2026
|
2.375 | 2.385 | 2.350 | 2.375 | 2.375 | 652,000 |
|
Oct 14, 2026
|
2.490 | 2.490 | 2.410 | 2.430 | 2.430 | 388,000 |
|
Oct 13, 2026
|
2.460 | 2.510 | 2.395 | 2.485 | 2.485 | 511,167 |
|
Oct 12, 2026
|
2.505 | 2.525 | 2.485 | 2.490 | 2.490 | 145,795 |
|
Oct 9, 2026
|
2.350 | 2.570 | 2.350 | 2.505 | 2.505 | 457,147 |
|
Oct 8, 2026
|
2.540 | 2.545 | 2.495 | 2.535 | 2.535 | 930,000 |
|
Oct 7, 2026
|
2.535 | 2.535 | 2.460 | 2.460 | 2.460 | 70,000 |
|
Oct 6, 2026
|
2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
|
Oct 5, 2026
|
2.480 | 2.635 | 2.480 | 2.500 | 2.500 | 57,831 |
|
Oct 2, 2026
|
2.500 | 2.565 | 2.450 | 2.520 | 2.520 | 126,000 |
|
Sep 30, 2026
|
2.540 | 2.575 | 2.540 | 2.560 | 2.560 | 402,000 |
|
Sep 29, 2026
|
2.580 | 2.645 | 2.540 | 2.550 | 2.550 | 1,486,000 |
|
Sep 28, 2026
|
2.550 | 2.555 | 2.530 | 2.530 | 2.530 | 438,000 |
|
Sep 25, 2026
|
2.540 | 2.600 | 2.515 | 2.540 | 2.540 | 46,000 |
|
Sep 24, 2026
|
2.555 | 2.705 | 2.550 | 2.560 | 2.560 | 1,878,000 |
|
Sep 23, 2026
|
2.640 | 2.680 | 2.580 | 2.580 | 2.580 | 2,021,681 |
|
Sep 22, 2026
|
2.585 | 2.840 | 2.565 | 2.600 | 2.600 | 9,681,279 |
|
Sep 21, 2026
|
2.600 | 2.640 | 2.520 | 2.610 | 2.610 | 3,552,000 |
|
Sep 18, 2026
|
2.895 | 2.910 | 2.710 | 2.715 | 2.715 | 5,832,000 |
|
Sep 17, 2026
|
2.660 | 2.740 | 2.625 | 2.730 | 2.730 | 1,904,000 |
|
Sep 16, 2026
|
2.660 | 2.690 | 2.635 | 2.655 | 2.655 | 760,000 |
|
Sep 15, 2026
|
2.730 | 2.730 | 2.650 | 2.660 | 2.660 | 726,000 |
|
Sep 14, 2026
|
2.740 | 2.770 | 2.730 | 2.730 | 2.730 | 280,000 |
|
Sep 11, 2026
|
2.850 | 2.850 | 2.690 | 2.740 | 2.740 | 708,000 |
|
Sep 10, 2026
|
2.810 | 2.830 | 2.775 | 2.795 | 2.795 | 552,000 |
|
Sep 9, 2026
|
2.840 | 2.850 | 2.810 | 2.830 | 2.830 | 428,000 |
|
Sep 8, 2026
|
2.835 | 2.885 | 2.830 | 2.855 | 2.855 | 1,524,000 |
|
Sep 7, 2026
|
2.825 | 2.870 | 2.810 | 2.830 | 2.830 | 672,000 |
|
Sep 4, 2026
|
2.810 | 2.855 | 2.810 | 2.840 | 2.840 | 722,000 |
|
Sep 3, 2026
|
2.885 | 2.865 | 2.800 | 2.800 | 2.800 | 380,000 |
|
Sep 2, 2026
|
2.880 | 2.860 | 2.780 | 2.820 | 2.820 | 402,000 |
|
Sep 1, 2026
|
2.850 | 2.885 | 2.855 | 2.865 | 2.865 | 384,000 |
|
Aug 31, 2026
|
2.900 | 2.935 | 2.775 | 2.850 | 2.850 | 6,496,000 |
|
Aug 28, 2026
|
2.965 | 2.965 | 2.930 | 2.940 | 2.940 | 364,000 |
|
Aug 27, 2026
|
2.950 | 2.970 | 2.930 | 2.945 | 2.945 | 360,800 |
|
Aug 26, 2026
|
2.940 | 2.975 | 2.925 | 2.960 | 2.960 | 904,000 |
|
Aug 25, 2026
|
2.945 | 2.955 | 2.880 | 2.925 | 2.925 | 1,000,000 |
|
Aug 24, 2026
|
2.990 | 3.140 | 2.905 | 2.920 | 2.920 | 5,232,000 |
|
Aug 21, 2026
|
2.915 | 2.950 | 2.910 | 2.935 | 2.935 | 436,000 |
|
Aug 20, 2026
|
2.955 | 2.955 | 2.900 | 2.925 | 2.925 | 634,000 |
|
Aug 19, 2026
|
3.050 | 3.030 | 2.900 | 2.915 | 2.915 | 3,332,000 |
|
Aug 18, 2026
|
3.145 | 3.155 | 3.000 | 3.040 | 3.040 | 4,794,000 |
|
Aug 17, 2026
|
2.940 | 3.300 | 2.940 | 3.160 | 3.160 | 20,308,000 |
|
Aug 14, 2026
|
3.075 | 3.110 | 2.935 | 2.945 | 2.945 | 2,708,000 |
|
Aug 13, 2026
|
3.100 | 3.145 | 3.060 | 3.060 | 3.060 | 2,222,000 |
|
Aug 12, 2026
|
3.000 | 3.160 | 3.000 | 3.075 | 3.075 | 2,366,000 |
|
Aug 11, 2026
|
3.050 | 3.085 | 3.030 | 3.050 | 3.050 | 712,000 |
|
Aug 10, 2026
|
3.080 | 3.085 | 3.030 | 3.075 | 3.075 | 932,000 |
|
Aug 7, 2026
|
3.005 | 3.070 | 2.985 | 3.030 | 3.030 | 862,000 |
|
Aug 6, 2026
|
3.090 | 3.090 | 3.035 | 3.060 | 3.060 | 926,000 |
|
Aug 5, 2026
|
3.000 | 3.115 | 3.000 | 3.090 | 3.090 | 2,240,000 |
|
Aug 4, 2026
|
3.000 | 3.050 | 3.000 | 3.025 | 3.025 | 762,000 |
|
Aug 3, 2026
|
2.905 | 3.035 | 2.955 | 3.020 | 3.020 | 1,280,000 |
|
Jul 31, 2026
|
2.920 | 2.970 | 2.920 | 2.970 | 2.970 | 896,000 |
|
Jul 30, 2026
|
2.950 | 2.980 | 2.880 | 2.910 | 2.910 | 882,000 |
|
Jul 29, 2026
|
2.890 | 2.960 | 2.880 | 2.940 | 2.940 | 664,000 |
|
Jul 28, 2026
|
2.930 | 2.980 | 2.890 | 2.920 | 2.920 | 1,230,000 |
|
Jul 27, 2026
|
2.880 | 2.960 | 2.870 | 2.950 | 2.950 | 684,000 |
|
Jul 24, 2026
|
2.950 | 2.990 | 2.870 | 2.880 | 2.880 | 780,000 |
|
Jul 23, 2026
|
2.980 | 3.010 | 2.930 | 2.990 | 2.990 | 2,300,000 |
|
Jul 22, 2026
|
2.970 | 3.000 | 2.910 | 2.930 | 2.930 | 778,000 |
|
Jul 21, 2026
|
2.870 | 2.960 | 2.790 | 2.960 | 2.960 | 1,950,000 |
|
Jul 20, 2026
|
2.840 | 2.920 | 2.820 | 2.890 | 2.890 | 1,546,000 |
|
Jul 17, 2026
|
2.980 | 2.980 | 2.810 | 2.840 | 2.840 | 1,650,000 |
|
Jul 16, 2026
|
2.950 | 3.000 | 2.930 | 2.960 | 2.960 | 1,644,000 |
|
Jul 15, 2026
|
3.000 | 3.000 | 2.900 | 2.930 | 2.930 | 1,410,000 |
|
Jul 14, 2026
|
2.900 | 2.950 | 2.870 | 2.940 | 2.940 | 1,238,000 |
|
Jul 13, 2026
|
3.040 | 3.040 | 2.860 | 2.900 | 2.900 | 1,822,000 |
|
Jul 10, 2026
|
2.950 | 3.070 | 2.910 | 2.970 | 2.970 | 2,890,000 |
|
Jul 9, 2026
|
2.980 | 3.010 | 2.920 | 2.950 | 2.950 | 988,000 |
|
Jul 8, 2026
|
3.090 | 3.090 | 2.960 | 2.980 | 2.980 | 2,028,000 |
|
Jul 7, 2026
|
3.090 | 3.120 | 3.020 | 3.070 | 3.070 | 3,310,000 |
|
Jul 6, 2026
|
3.160 | 3.160 | 3.040 | 3.070 | 3.070 | 1,890,000 |
|
Jul 3, 2026
|
3.020 | 3.240 | 3.020 | 3.130 | 3.130 | 6,350,000 |
|
Jul 2, 2026
|
3.050 | 3.130 | 3.020 | 3.040 | 3.040 | 2,010,000 |
|
Jun 30, 2026
|
3.050 | 3.100 | 2.990 | 3.040 | 3.040 | 1,524,000 |
|
Jun 29, 2026
|
3.030 | 3.040 | 2.900 | 3.040 | 3.040 | 3,136,000 |
|
Jun 26, 2026
|
3.370 | 3.370 | 3.030 | 3.030 | 3.030 | 7,000,000 |
|
Jun 25, 2026
|
3.160 | 3.190 | 3.060 | 3.100 | 3.100 | 2,640,000 |
|
Jun 24, 2026
|
3.640 | 3.640 | 3.160 | 3.170 | 3.170 | 8,064,000 |
|
Jun 23, 2026
|
3.360 | 3.490 | 3.240 | 3.300 | 3.300 | 8,796,000 |
|
Jun 22, 2026
|
3.200 | 3.340 | 3.140 | 3.260 | 3.260 | 4,086,000 |
|
Jun 18, 2026
|
3.330 | 3.360 | 3.170 | 3.190 | 3.190 | 6,416,000 |
|
Jun 17, 2026
|
3.780 | 4.180 | 3.370 | 3.390 | 3.390 | 36,900,000 |
|
Jun 16, 2026
|
3.330 | 3.920 | 3.170 | 3.600 | 3.600 | 39,762,001 |
|
Jun 15, 2026
|
3.220 | 3.280 | 3.180 | 3.230 | 3.230 | 944,000 |
|
Jun 12, 2026
|
3.190 | 3.240 | 3.150 | 3.200 | 3.200 | 2,476,000 |
|
Jun 11, 2026
|
3.160 | 3.200 | 3.100 | 3.140 | 3.140 | 1,174,000 |
|
Jun 10, 2026
|
3.190 | 3.420 | 3.080 | 3.180 | 3.180 | 5,952,000 |
|
Jun 9, 2026
|
3.180 | 3.230 | 3.110 | 3.170 | 3.170 | 1,887,999 |
|
Jun 8, 2026
|
3.150 | 3.270 | 3.100 | 3.130 | 3.130 | 1,524,000 |
|
Jun 5, 2026
|
3.270 | 3.380 | 3.170 | 3.200 | 3.200 | 2,682,000 |
|
Jun 4, 2026
|
3.360 | 3.380 | 3.230 | 3.240 | 3.240 | 1,486,000 |
|
Jun 3, 2026
|
3.480 | 3.480 | 3.350 | 3.390 | 3.390 | 2,172,000 |
|
Jun 2, 2026
|
3.570 | 3.570 | 3.400 | 3.450 | 3.450 | 2,604,000 |
|
Jun 1, 2026
|
3.460 | 3.550 | 3.460 | 3.510 | 3.510 | 1,352,000 |
|
May 29, 2026
|
3.700 | 3.700 | 3.450 | 3.450 | 3.450 | 2,704,000 |
|
May 28, 2026
|
3.670 | 3.720 | 3.630 | 3.650 | 3.650 | 2,074,000 |
|
May 27, 2026
|
4.000 | 4.000 | 3.660 | 3.670 | 3.670 | 3,640,000 |
|
May 26, 2026
|
4.080 | 4.080 | 3.870 | 3.900 | 3.900 | 4,724,000 |
|
May 22, 2026
|
4.110 | 4.110 | 4.030 | 4.080 | 4.080 | 2,762,000 |
|
May 21, 2026
|
4.040 | 4.180 | 3.940 | 3.990 | 3.990 | 6,318,000 |
|
May 20, 2026
|
4.130 | 4.130 | 3.970 | 3.990 | 3.990 | 2,330,000 |
|
May 19, 2026
|
4.020 | 4.300 | 4.020 | 4.090 | 4.090 | 6,382,000 |
|
May 18, 2026
|
4.010 | 4.090 | 3.960 | 3.980 | 3.980 | 2,534,000 |
|
May 15, 2026
|
4.060 | 4.220 | 3.970 | 4.080 | 4.080 | 8,012,000 |
|
May 14, 2026
|
4.120 | 4.280 | 3.970 | 3.980 | 3.980 | 6,922,000 |
|
May 13, 2026
|
4.230 | 4.230 | 4.040 | 4.070 | 4.070 | 6,890,000 |
|
May 12, 2026
|
4.190 | 4.190 | 3.980 | 3.990 | 3.990 | 4,112,000 |
|
May 11, 2026
|
4.160 | 4.210 | 4.110 | 4.120 | 4.120 | 2,194,000 |
|
May 8, 2026
|
4.160 | 4.220 | 4.120 | 4.170 | 4.170 | 3,942,000 |
|
May 7, 2026
|
4.180 | 4.180 | 4.080 | 4.110 | 4.110 | 2,578,000 |
|
May 6, 2026
|
4.160 | 4.210 | 4.120 | 4.130 | 4.130 | 2,368,000 |
|
May 5, 2026
|
4.180 | 4.160 | 4.090 | 4.110 | 4.110 | 176,000 |
|
May 4, 2026
|
4.170 | 4.200 | 4.170 | 4.180 | 4.180 | 60,000 |
|
Apr 30, 2026
|
4.180 | 4.240 | 4.110 | 4.110 | 4.110 | 1,738,000 |
|
Apr 29, 2026
|
4.150 | 4.240 | 4.150 | 4.180 | 4.180 | 2,002,000 |
|
Apr 28, 2026
|
4.250 | 4.320 | 4.100 | 4.120 | 4.120 | 2,898,000 |
|
Apr 27, 2026
|
4.280 | 4.550 | 4.200 | 4.300 | 4.300 | 9,964,000 |
|
Apr 24, 2026
|
4.300 | 4.410 | 4.210 | 4.230 | 4.230 | 5,444,000 |
|
Apr 23, 2026
|
4.360 | 4.450 | 4.250 | 4.320 | 4.320 | 7,932,000 |
|
Apr 22, 2026
|
4.520 | 4.520 | 4.300 | 4.310 | 4.310 | 4,376,000 |
|
Apr 21, 2026
|
4.560 | 4.620 | 4.460 | 4.460 | 4.460 | 3,952,000 |
|
Apr 20, 2026
|
4.670 | 4.670 | 4.460 | 4.460 | 4.460 | 4,900,000 |
|
Apr 17, 2026
|
4.670 | 4.700 | 4.590 | 4.680 | 4.680 | 3,664,000 |
|
Apr 16, 2026
|
4.690 | 4.690 | 4.560 | 4.630 | 4.630 | 3,920,000 |
|
Apr 15, 2026
|
4.760 | 4.870 | 4.600 | 4.610 | 4.610 | 15,142,000 |
|
Apr 14, 2026
|
4.640 | 4.720 | 4.520 | 4.660 | 4.660 | 4,466,000 |
|
Apr 13, 2026
|
4.550 | 4.640 | 4.500 | 4.590 | 4.590 | 5,960,000 |
|
Apr 10, 2026
|
4.560 | 4.640 | 4.450 | 4.510 | 4.510 | 6,488,000 |
|
Apr 9, 2026
|
4.550 | 4.550 | 4.450 | 4.480 | 4.480 | 3,114,000 |
|
Apr 8, 2026
|
4.420 | 4.570 | 4.420 | 4.550 | 4.550 | 6,172,000 |
|
Apr 2, 2026
|
4.400 | 4.510 | 4.330 | 4.400 | 4.400 | 5,512,000 |
|
Apr 1, 2026
|
4.390 | 4.730 | 4.340 | 4.440 | 4.440 | 18,244,000 |
|
Mar 31, 2026
|
4.490 | 4.600 | 4.270 | 4.290 | 4.290 | 4,824,000 |
|
Mar 30, 2026
|
4.380 | 4.430 | 4.280 | 4.380 | 4.380 | 3,910,000 |
|
Mar 27, 2026
|
4.410 | 4.520 | 4.380 | 4.440 | 4.440 | 4,104,000 |
|
Mar 26, 2026
|
4.730 | 4.730 | 4.420 | 4.440 | 4.440 | 6,906,000 |
|
Mar 25, 2026
|
4.850 | 4.930 | 4.660 | 4.680 | 4.680 | 9,316,001 |
|
Mar 24, 2026
|
4.700 | 4.950 | 4.600 | 4.780 | 4.780 | 14,162,000 |
|
Mar 23, 2026
|
4.760 | 4.770 | 4.510 | 4.610 | 4.610 | 7,544,000 |
|
Mar 20, 2026
|
4.990 | 5.020 | 4.710 | 4.750 | 4.750 | 11,746,000 |
|
Mar 19, 2026
|
5.170 | 5.300 | 4.930 | 4.990 | 4.990 | 19,922,000 |
|
Mar 18, 2026
|
5.100 | 5.330 | 4.980 | 4.990 | 4.990 | 19,300,000 |
|
Mar 17, 2026
|
6.090 | 6.090 | 5.070 | 5.100 | 5.100 | 58,067,149 |
|
Mar 16, 2026
|
4.940 | 5.690 | 4.730 | 5.690 | 5.690 | 58,747,150 |
|
Mar 13, 2026
|
4.940 | 5.390 | 4.860 | 4.920 | 4.920 | 49,560,000 |
|
Mar 12, 2026
|
5.080 | 5.080 | 4.810 | 4.900 | 4.900 | 16,712,000 |
|
Mar 11, 2026
|
5.260 | 5.260 | 4.850 | 4.920 | 4.920 | 22,558,000 |
|
Mar 10, 2026
|
5.190 | 5.500 | 5.050 | 5.120 | 5.120 | 44,878,000 |
|
Mar 9, 2026
|
5.580 | 5.770 | 5.060 | 5.120 | 5.120 | 43,414,000 |
|
Mar 6, 2026
|
5.450 | 6.120 | 5.060 | 5.250 | 5.250 | 91,304,000 |
|
Mar 5, 2026
|
5.280 | 7.000 | 4.910 | 5.450 | 5.450 | 251,267,900 |
|
Mar 4, 2026
|
4.720 | 7.500 | 4.680 | 5.150 | 5.150 | 313,521,700 |
|
Mar 3, 2026
|
4.390 | 4.800 | 4.220 | 4.580 | 4.580 | 23,392,000 |
|
Mar 2, 2026
|
4.400 | 4.420 | 4.250 | 4.320 | 4.320 | 3,140,000 |
|
Feb 27, 2026
|
4.450 | 4.530 | 4.360 | 4.440 | 4.440 | 4,926,000 |
|
Feb 26, 2026
|
4.380 | 4.480 | 4.380 | 4.380 | 4.380 | 3,664,000 |
|
Feb 25, 2026
|
4.410 | 4.480 | 4.360 | 4.380 | 4.380 | 3,866,000 |
|
Feb 24, 2026
|
4.290 | 4.620 | 4.250 | 4.380 | 4.380 | 16,954,000 |
|
Feb 23, 2026
|
4.100 | 4.340 | 4.200 | 4.330 | 4.330 | 212,000 |
|
Feb 20, 2026
|
4.210 | 4.240 | 4.170 | 4.180 | 4.180 | 466,000 |
|
Feb 16, 2026
|
4.190 | 4.190 | 4.190 | 4.190 | 4.190 | - |
|
Feb 13, 2026
|
4.280 | 4.320 | 4.220 | 4.260 | 4.260 | 1,812,000 |
|
Feb 12, 2026
|
4.250 | 4.300 | 4.130 | 4.240 | 4.240 | 3,484,000 |
|
Feb 11, 2026
|
4.340 | 4.350 | 4.200 | 4.210 | 4.210 | 3,214,000 |
|
Feb 10, 2026
|
4.260 | 4.370 | 4.260 | 4.280 | 4.280 | 3,236,000 |
|
Feb 9, 2026
|
4.250 | 4.580 | 4.120 | 4.280 | 4.280 | 14,714,000 |
|
Feb 6, 2026
|
4.170 | 4.350 | 4.050 | 4.150 | 4.150 | 5,696,000 |
|
Feb 5, 2026
|
4.250 | 4.360 | 4.150 | 4.220 | 4.220 | 9,052,000 |
|
Feb 4, 2026
|
4.210 | 4.850 | 4.140 | 4.360 | 4.360 | 53,122,000 |
|
Feb 3, 2026
|
4.060 | 4.160 | 4.040 | 4.120 | 4.120 | 3,662,000 |
|
Feb 2, 2026
|
4.070 | 4.130 | 3.940 | 3.970 | 3.970 | 3,128,000 |
|
Jan 30, 2026
|
4.030 | 4.460 | 4.020 | 4.070 | 4.070 | 13,744,000 |
|
Jan 29, 2026
|
4.100 | 4.110 | 4.010 | 4.060 | 4.060 | 1,928,000 |
|
Jan 28, 2026
|
4.370 | 4.480 | 4.110 | 4.130 | 4.130 | 5,436,000 |
|
Jan 27, 2026
|
4.350 | 4.430 | 4.200 | 4.320 | 4.320 | 2,064,000 |
|
Jan 26, 2026
|
4.400 | 4.500 | 4.330 | 4.360 | 4.360 | 3,244,000 |
|
Jan 23, 2026
|
4.280 | 4.430 | 4.280 | 4.400 | 4.400 | 4,614,000 |
|
Jan 22, 2026
|
4.220 | 4.280 | 4.210 | 4.240 | 4.240 | 1,332,000 |
|
Jan 21, 2026
|
4.280 | 4.310 | 4.170 | 4.270 | 4.270 | 2,442,000 |
|
Jan 20, 2026
|
4.320 | 4.500 | 4.200 | 4.210 | 4.210 | 4,670,000 |
|
Jan 19, 2026
|
4.250 | 4.340 | 4.200 | 4.260 | 4.260 | 1,768,000 |
|
Jan 16, 2026
|
4.400 | 4.400 | 4.190 | 4.240 | 4.240 | 3,250,000 |
|
Jan 15, 2026
|
4.410 | 4.480 | 4.300 | 4.340 | 4.340 | 2,228,000 |
|
Jan 14, 2026
|
4.330 | 4.530 | 4.320 | 4.420 | 4.420 | 6,312,000 |
|
Jan 13, 2026
|
4.380 | 4.420 | 4.310 | 4.330 | 4.330 | 2,070,000 |
|
Jan 12, 2026
|
4.350 | 4.380 | 4.310 | 4.380 | 4.380 | 2,850,000 |
|
Jan 9, 2026
|
4.380 | 4.410 | 4.290 | 4.340 | 4.340 | 1,916,000 |
|
Jan 8, 2026
|
4.320 | 4.420 | 4.320 | 4.340 | 4.340 | 1,644,000 |
|
Jan 7, 2026
|
4.380 | 4.410 | 4.260 | 4.310 | 4.310 | 1,962,000 |
|
Jan 6, 2026
|
4.210 | 4.360 | 4.210 | 4.340 | 4.340 | 4,342,000 |
|
Jan 5, 2026
|
4.100 | 4.270 | 4.050 | 4.210 | 4.210 | 3,062,000 |
|
Jan 2, 2026
|
4.090 | 4.130 | 3.970 | 4.100 | 4.100 | 124,000 |
|
Dec 31, 2025
|
4.060 | 4.060 | 4.060 | 4.060 | 4.060 | - |
|
Dec 30, 2025
|
4.050 | 4.180 | 4.050 | 4.120 | 4.120 | 2,262,000 |
|
Dec 29, 2025
|
4.050 | 4.180 | 4.050 | 4.120 | 4.120 | 3,082,000 |
|
Dec 24, 2025
|
4.020 | 4.020 | 4.020 | 4.020 | 4.020 | - |
|
Dec 23, 2025
|
4.060 | 4.110 | 4.020 | 4.040 | 4.040 | 730,000 |
|
Dec 22, 2025
|
4.060 | 4.130 | 4.060 | 4.090 | 4.090 | 1,448,000 |
|
Dec 19, 2025
|
4.070 | 4.140 | 4.040 | 4.090 | 4.090 | 2,512,000 |
|
Dec 18, 2025
|
4.100 | 4.110 | 4.010 | 4.020 | 4.020 | 1,228,000 |
|
Dec 17, 2025
|
4.130 | 4.130 | 3.950 | 4.030 | 4.030 | 1,292,000 |
|
Dec 16, 2025
|
4.250 | 4.250 | 4.020 | 4.020 | 4.020 | 1,300,000 |
|
Dec 15, 2025
|
4.240 | 4.370 | 4.190 | 4.200 | 4.200 | 2,838,000 |
|
Dec 12, 2025
|
4.180 | 4.240 | 4.170 | 4.210 | 4.210 | 1,644,000 |
|
Dec 11, 2025
|
4.110 | 4.210 | 4.060 | 4.140 | 4.140 | 2,474,000 |
|
Dec 10, 2025
|
4.230 | 4.230 | 4.120 | 4.160 | 4.160 | 1,596,000 |
|
Dec 9, 2025
|
4.360 | 4.360 | 4.150 | 4.160 | 4.160 | 2,180,000 |
|
Dec 8, 2025
|
4.400 | 4.430 | 4.340 | 4.360 | 4.360 | 1,402,000 |
|
Dec 5, 2025
|
4.330 | 4.410 | 4.290 | 4.340 | 4.340 | 1,330,000 |
|
Dec 4, 2025
|
4.220 | 4.440 | 4.220 | 4.320 | 4.320 | 4,360,000 |
|
Dec 3, 2025
|
4.350 | 4.400 | 4.260 | 4.300 | 4.300 | 1,272,000 |
|
Dec 2, 2025
|
4.450 | 4.480 | 4.360 | 4.380 | 4.380 | 2,096,000 |
|
Dec 1, 2025
|
4.320 | 4.660 | 4.320 | 4.430 | 4.430 | 8,650,000 |
|
Nov 28, 2025
|
4.250 | 4.580 | 4.250 | 4.320 | 4.320 | 11,004,000 |
|
Nov 27, 2025
|
4.260 | 4.300 | 4.210 | 4.210 | 4.210 | 1,810,000 |
|
Nov 26, 2025
|
4.320 | 4.550 | 4.220 | 4.220 | 4.220 | 9,602,000 |
|
Nov 25, 2025
|
4.170 | 4.220 | 4.110 | 4.180 | 4.180 | 2,716,000 |
|
Nov 24, 2025
|
4.020 | 4.100 | 4.020 | 4.060 | 4.060 | 1,410,900 |
|
Nov 21, 2025
|
4.270 | 4.270 | 4.010 | 4.020 | 4.020 | 2,992,000 |
|
Nov 20, 2025
|
4.530 | 4.550 | 4.260 | 4.270 | 4.270 | 4,712,000 |
|
Nov 19, 2025
|
4.610 | 4.700 | 4.500 | 4.520 | 4.520 | 3,212,000 |
|
Nov 18, 2025
|
4.780 | 4.800 | 4.590 | 4.610 | 4.610 | 3,642,000 |
|
Nov 17, 2025
|
4.800 | 5.100 | 4.660 | 4.810 | 4.810 | 18,490,000 |
|
Nov 14, 2025
|
4.660 | 4.930 | 4.650 | 4.760 | 4.760 | 13,942,000 |
|
Nov 13, 2025
|
4.610 | 4.750 | 4.610 | 4.670 | 4.670 | 2,386,000 |
|
Nov 12, 2025
|
4.760 | 4.760 | 4.620 | 4.660 | 4.660 | 2,044,000 |
|
Nov 11, 2025
|
4.720 | 4.880 | 4.710 | 4.760 | 4.760 | 5,008,000 |
|
Nov 10, 2025
|
4.720 | 4.720 | 4.680 | 4.710 | 4.710 | 802,000 |
|
Nov 7, 2025
|
4.760 | 4.790 | 4.660 | 4.720 | 4.720 | 2,208,000 |
|
Nov 6, 2025
|
4.750 | 4.850 | 4.690 | 4.790 | 4.790 | 5,880,000 |
