HKSE - Delayed Quote
HKD
Art Group Holdings Limited (0565.HK)
3.735
-0.005
(-0.13%)
At close: November 6 at 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
|
3.740 | 3.750 | 3.670 | 3.735 | 3.735 | 6,130,000 |
|
Nov 5, 2026
|
3.660 | 3.850 | 3.660 | 3.740 | 3.740 | 8,680,000 |
|
Nov 4, 2026
|
3.640 | 3.750 | 3.600 | 3.665 | 3.665 | 8,950,000 |
|
Nov 3, 2026
|
3.600 | 3.680 | 3.555 | 3.650 | 3.650 | 8,555,000 |
|
Nov 2, 2026
|
3.595 | 3.740 | 3.520 | 3.605 | 3.605 | 7,985,000 |
|
Oct 30, 2026
|
3.650 | 3.665 | 3.510 | 3.600 | 3.600 | 6,735,000 |
|
Oct 29, 2026
|
3.640 | 3.690 | 3.555 | 3.655 | 3.655 | 6,580,000 |
|
Oct 28, 2026
|
3.720 | 3.740 | 3.640 | 3.645 | 3.645 | 7,975,000 |
|
Oct 27, 2026
|
3.560 | 3.725 | 3.540 | 3.725 | 3.725 | 8,485,000 |
|
Oct 26, 2026
|
3.730 | 3.850 | 3.460 | 3.560 | 3.560 | 7,650,000 |
|
Oct 23, 2026
|
3.720 | 3.820 | 3.660 | 3.735 | 3.735 | 7,140,000 |
|
Oct 22, 2026
|
3.850 | 3.880 | 3.665 | 3.725 | 3.725 | 7,270,000 |
|
Oct 21, 2026
|
3.630 | 3.935 | 3.610 | 3.855 | 3.855 | 9,560,000 |
|
Oct 20, 2026
|
3.400 | 3.660 | 3.400 | 3.640 | 3.640 | 9,335,000 |
|
Oct 16, 2026
|
3.620 | 3.630 | 3.355 | 3.400 | 3.400 | 6,410,000 |
|
Oct 15, 2026
|
3.725 | 3.730 | 3.585 | 3.625 | 3.625 | 5,660,000 |
|
Oct 14, 2026
|
3.680 | 3.740 | 3.570 | 3.735 | 3.735 | 7,645,000 |
|
Oct 13, 2026
|
3.790 | 3.815 | 3.600 | 3.685 | 3.685 | 7,125,000 |
|
Oct 12, 2026
|
3.640 | 3.825 | 3.585 | 3.800 | 3.800 | 6,265,000 |
|
Oct 9, 2026
|
3.810 | 3.875 | 3.550 | 3.650 | 3.650 | 5,620,000 |
|
Oct 8, 2026
|
3.850 | 3.890 | 3.545 | 3.820 | 3.820 | 6,865,000 |
|
Oct 7, 2026
|
3.440 | 3.910 | 3.390 | 3.860 | 3.860 | 10,040,000 |
|
Oct 6, 2026
|
3.700 | 3.740 | 3.440 | 3.450 | 3.450 | 8,405,000 |
|
Oct 5, 2026
|
4.060 | 4.190 | 3.685 | 3.690 | 3.690 | 7,235,000 |
|
Oct 2, 2026
|
4.590 | 4.590 | 3.930 | 4.060 | 4.060 | 11,585,000 |
|
Sep 30, 2026
|
4.990 | 5.025 | 4.600 | 4.600 | 4.600 | 7,615,000 |
|
Sep 29, 2026
|
4.850 | 5.095 | 4.800 | 5.005 | 5.005 | 8,941,000 |
|
Sep 28, 2026
|
5.140 | 5.450 | 4.805 | 4.865 | 4.865 | 11,325,000 |
|
Sep 25, 2026
|
4.675 | 5.195 | 4.675 | 5.150 | 5.150 | 11,245,000 |
|
Sep 24, 2026
|
4.290 | 4.685 | 4.285 | 4.685 | 4.685 | 9,695,000 |
|
Sep 23, 2026
|
4.300 | 4.360 | 4.210 | 4.290 | 4.290 | 6,965,000 |
|
Sep 22, 2026
|
4.260 | 4.400 | 4.200 | 4.310 | 4.310 | 8,805,000 |
|
Sep 21, 2026
|
4.200 | 4.330 | 4.180 | 4.270 | 4.270 | 8,520,998 |
|
Sep 18, 2026
|
4.220 | 4.250 | 4.150 | 4.205 | 4.205 | 9,243,309 |
|
Sep 17, 2026
|
4.330 | 4.360 | 4.140 | 4.225 | 4.225 | 7,755,000 |
|
Sep 16, 2026
|
4.410 | 4.430 | 4.310 | 4.340 | 4.340 | 8,520,000 |
|
Sep 15, 2026
|
4.310 | 4.415 | 4.050 | 4.415 | 4.415 | 8,850,000 |
|
Sep 14, 2026
|
4.400 | 4.470 | 4.270 | 4.295 | 4.295 | 8,555,000 |
|
Sep 11, 2026
|
4.330 | 4.395 | 4.260 | 4.395 | 4.395 | 8,850,000 |
|
Sep 10, 2026
|
4.365 | 4.370 | 4.025 | 4.360 | 4.360 | 8,575,000 |
|
Sep 9, 2026
|
4.200 | 4.445 | 4.160 | 4.365 | 4.365 | 12,195,000 |
|
Sep 8, 2026
|
4.100 | 4.430 | 4.100 | 4.200 | 4.200 | 11,735,000 |
|
Sep 7, 2026
|
3.790 | 4.305 | 3.790 | 4.120 | 4.120 | 17,456,000 |
|
Sep 4, 2026
|
3.380 | 3.795 | 3.315 | 3.790 | 3.790 | 18,905,000 |
|
Sep 3, 2026
|
3.230 | 3.390 | 3.205 | 3.380 | 3.380 | 8,215,000 |
|
Sep 2, 2026
|
3.175 | 3.250 | 3.140 | 3.220 | 3.220 | 6,580,000 |
|
Sep 1, 2026
|
3.220 | 3.340 | 3.170 | 3.180 | 3.180 | 7,100,000 |
|
Aug 31, 2026
|
3.250 | 3.260 | 3.105 | 3.225 | 3.225 | 12,850,000 |
|
Aug 28, 2026
|
3.170 | 3.255 | 3.165 | 3.255 | 3.255 | 6,690,000 |
|
Aug 27, 2026
|
3.170 | 3.265 | 3.155 | 3.170 | 3.170 | 6,525,000 |
|
Aug 26, 2026
|
3.100 | 3.180 | 3.055 | 3.180 | 3.180 | 7,385,000 |
|
Aug 25, 2026
|
3.330 | 3.330 | 3.085 | 3.110 | 3.110 | 8,145,000 |
|
Aug 24, 2026
|
3.290 | 3.485 | 3.280 | 3.335 | 3.335 | 6,475,000 |
|
Aug 21, 2026
|
3.150 | 3.320 | 3.115 | 3.295 | 3.295 | 9,540,000 |
|
Aug 20, 2026
|
2.935 | 3.155 | 2.915 | 3.150 | 3.150 | 8,260,000 |
|
Aug 19, 2026
|
2.960 | 3.000 | 2.890 | 2.940 | 2.940 | 9,200,000 |
|
Aug 18, 2026
|
3.235 | 3.405 | 2.920 | 2.950 | 2.950 | 13,946,000 |
|
Aug 17, 2026
|
2.970 | 3.235 | 2.940 | 3.235 | 3.235 | 15,300,000 |
|
Aug 14, 2026
|
2.985 | 3.040 | 2.970 | 2.975 | 2.975 | 7,165,000 |
|
Aug 13, 2026
|
2.995 | 3.100 | 2.990 | 3.000 | 3.000 | 8,745,000 |
|
Aug 12, 2026
|
2.995 | 3.055 | 2.955 | 3.035 | 3.035 | 7,370,000 |
|
Aug 11, 2026
|
2.920 | 3.025 | 2.920 | 3.010 | 3.010 | 11,595,000 |
|
Aug 10, 2026
|
2.880 | 3.080 | 2.860 | 2.905 | 2.905 | 8,345,000 |
|
Aug 7, 2026
|
2.880 | 2.960 | 2.865 | 2.880 | 2.880 | 9,035,000 |
|
Aug 6, 2026
|
2.840 | 2.920 | 2.750 | 2.890 | 2.890 | 7,345,000 |
|
Aug 5, 2026
|
2.795 | 2.865 | 2.750 | 2.800 | 2.800 | 13,330,000 |
|
Aug 4, 2026
|
2.750 | 2.860 | 2.750 | 2.800 | 2.800 | 7,600,000 |
|
Aug 3, 2026
|
2.740 | 2.915 | 2.705 | 2.750 | 2.750 | 8,290,000 |
|
Jul 31, 2026
|
2.670 | 2.770 | 2.590 | 2.740 | 2.740 | 7,570,000 |
|
Jul 30, 2026
|
2.820 | 2.820 | 2.500 | 2.710 | 2.710 | 14,230,000 |
|
Jul 29, 2026
|
2.820 | 2.840 | 2.710 | 2.810 | 2.810 | 12,970,000 |
|
Jul 28, 2026
|
2.920 | 2.960 | 2.800 | 2.830 | 2.830 | 8,260,000 |
|
Jul 27, 2026
|
2.970 | 2.980 | 2.850 | 2.900 | 2.900 | 7,605,000 |
|
Jul 24, 2026
|
2.930 | 3.000 | 2.880 | 2.980 | 2.980 | 7,170,000 |
|
Jul 23, 2026
|
2.810 | 2.970 | 2.810 | 2.950 | 2.950 | 10,110,000 |
|
Jul 22, 2026
|
2.870 | 2.940 | 2.800 | 2.820 | 2.820 | 8,205,000 |
|
Jul 21, 2026
|
2.850 | 2.900 | 2.700 | 2.840 | 2.840 | 9,540,000 |
|
Jul 20, 2026
|
3.100 | 3.160 | 2.810 | 2.820 | 2.820 | 9,805,000 |
|
Jul 17, 2026
|
3.250 | 3.250 | 3.030 | 3.070 | 3.070 | 7,280,000 |
|
Jul 16, 2026
|
3.020 | 3.340 | 2.980 | 3.310 | 3.310 | 14,340,000 |
|
Jul 15, 2026
|
3.020 | 3.070 | 2.940 | 2.980 | 2.980 | 8,575,000 |
|
Jul 14, 2026
|
3.030 | 3.100 | 2.900 | 2.980 | 2.980 | 8,635,000 |
|
Jul 13, 2026
|
2.910 | 3.080 | 2.860 | 3.040 | 3.040 | 10,190,000 |
|
Jul 10, 2026
|
2.960 | 2.960 | 2.800 | 2.880 | 2.880 | 7,595,000 |
|
Jul 9, 2026
|
2.890 | 2.980 | 2.870 | 2.880 | 2.880 | 7,520,000 |
|
Jul 8, 2026
|
2.920 | 3.000 | 2.850 | 2.880 | 2.880 | 15,520,000 |
|
Jul 7, 2026
|
2.920 | 2.950 | 2.860 | 2.940 | 2.940 | 6,990,000 |
|
Jul 6, 2026
|
2.890 | 2.950 | 2.820 | 2.930 | 2.930 | 7,455,000 |
|
Jul 3, 2026
|
2.900 | 2.930 | 2.830 | 2.860 | 2.860 | 6,480,000 |
|
Jul 2, 2026
|
2.870 | 2.900 | 2.800 | 2.840 | 2.840 | 5,520,000 |
|
Jun 30, 2026
|
3.070 | 3.150 | 2.830 | 2.840 | 2.840 | 13,590,000 |
|
Jun 29, 2026
|
2.860 | 3.100 | 2.830 | 3.100 | 3.100 | 12,610,000 |
|
Jun 26, 2026
|
2.720 | 2.900 | 2.650 | 2.860 | 2.860 | 11,610,000 |
|
Jun 25, 2026
|
2.770 | 2.820 | 2.740 | 2.760 | 2.760 | 7,555,000 |
|
Jun 24, 2026
|
2.750 | 2.890 | 2.580 | 2.810 | 2.810 | 11,740,000 |
|
Jun 23, 2026
|
2.800 | 2.950 | 2.730 | 2.780 | 2.780 | 5,930,000 |
|
Jun 22, 2026
|
3.010 | 3.030 | 2.810 | 2.810 | 2.810 | 10,125,000 |
|
Jun 18, 2026
|
2.980 | 3.030 | 2.900 | 2.980 | 2.980 | 7,380,000 |
|
Jun 17, 2026
|
2.910 | 3.150 | 2.910 | 3.010 | 3.010 | 11,715,000 |
|
Jun 16, 2026
|
2.840 | 2.880 | 2.780 | 2.880 | 2.880 | 5,820,000 |
|
Jun 15, 2026
|
2.880 | 2.880 | 2.760 | 2.840 | 2.840 | 8,430,000 |
|
Jun 12, 2026
|
3.000 | 3.040 | 2.850 | 2.900 | 2.900 | 9,110,000 |
|
Jun 11, 2026
|
3.030 | 3.160 | 3.010 | 3.060 | 3.060 | 5,110,000 |
|
Jun 10, 2026
|
2.980 | 3.010 | 2.880 | 3.010 | 3.010 | 6,655,846 |
|
Jun 9, 2026
|
3.080 | 3.100 | 2.920 | 2.990 | 2.990 | 6,385,000 |
|
Jun 8, 2026
|
3.040 | 3.090 | 2.910 | 3.060 | 3.060 | 10,280,000 |
|
Jun 5, 2026
|
3.010 | 3.040 | 2.840 | 3.020 | 3.020 | 6,120,000 |
|
Jun 4, 2026
|
2.980 | 3.020 | 2.910 | 3.010 | 3.010 | 6,895,000 |
|
Jun 3, 2026
|
2.800 | 3.000 | 2.780 | 2.940 | 2.940 | 8,765,000 |
|
Jun 2, 2026
|
2.820 | 2.840 | 2.770 | 2.820 | 2.820 | 7,755,000 |
|
Jun 1, 2026
|
2.850 | 3.050 | 2.730 | 2.750 | 2.750 | 19,935,000 |
|
May 29, 2026
|
3.230 | 3.330 | 2.700 | 2.850 | 2.850 | 33,390,000 |
|
May 28, 2026
|
3.100 | 3.360 | 3.070 | 3.230 | 3.230 | 8,176,380 |
|
May 27, 2026
|
2.960 | 3.200 | 2.960 | 3.150 | 3.150 | 8,048,872 |
|
May 26, 2026
|
2.930 | 3.000 | 2.850 | 2.980 | 2.980 | 6,863,452 |
|
May 22, 2026
|
2.890 | 2.980 | 2.810 | 2.930 | 2.930 | 24,865,000 |
|
May 21, 2026
|
2.880 | 2.890 | 2.810 | 2.860 | 2.860 | 10,125,000 |
|
May 20, 2026
|
3.000 | 3.050 | 2.820 | 2.840 | 2.840 | 3,850,000 |
|
May 19, 2026
|
3.000 | 3.050 | 2.820 | 3.000 | 3.000 | 6,210,000 |
|
May 18, 2026
|
2.900 | 2.980 | 2.860 | 2.970 | 2.970 | 6,755,000 |
|
May 15, 2026
|
2.780 | 2.890 | 2.650 | 2.870 | 2.870 | 7,275,000 |
|
May 14, 2026
|
2.880 | 2.950 | 2.760 | 2.830 | 2.830 | 6,665,000 |
|
May 13, 2026
|
2.920 | 3.080 | 2.850 | 2.930 | 2.930 | 6,135,000 |
|
May 12, 2026
|
2.760 | 2.950 | 2.760 | 2.920 | 2.920 | 7,355,000 |
|
May 11, 2026
|
2.720 | 2.830 | 2.690 | 2.780 | 2.780 | 5,930,000 |
|
May 8, 2026
|
2.720 | 2.800 | 2.680 | 2.720 | 2.720 | 3,535,000 |
|
May 7, 2026
|
2.710 | 2.730 | 2.640 | 2.710 | 2.710 | 5,705,000 |
|
May 6, 2026
|
2.750 | 2.750 | 2.660 | 2.720 | 2.720 | 4,605,000 |
|
May 5, 2026
|
2.780 | 2.830 | 2.730 | 2.760 | 2.760 | 7,675,000 |
|
May 4, 2026
|
2.840 | 2.910 | 2.770 | 2.800 | 2.800 | 10,215,000 |
|
Apr 30, 2026
|
2.800 | 2.830 | 2.720 | 2.810 | 2.810 | 5,775,000 |
|
Apr 29, 2026
|
2.730 | 2.870 | 2.690 | 2.870 | 2.870 | 4,785,000 |
|
Apr 28, 2026
|
2.660 | 2.770 | 2.660 | 2.760 | 2.760 | 3,090,000 |
|
Apr 27, 2026
|
2.680 | 2.710 | 2.560 | 2.650 | 2.650 | 4,820,000 |
|
Apr 24, 2026
|
2.600 | 2.650 | 2.570 | 2.640 | 2.640 | 11,645,000 |
|
Apr 23, 2026
|
2.850 | 2.850 | 2.560 | 2.600 | 2.600 | 7,425,000 |
|
Apr 22, 2026
|
2.910 | 2.910 | 2.780 | 2.810 | 2.810 | 4,600,000 |
|
Apr 21, 2026
|
2.990 | 3.010 | 2.800 | 2.890 | 2.890 | 5,235,000 |
|
Apr 20, 2026
|
2.900 | 2.950 | 2.790 | 2.950 | 2.950 | 9,716,820 |
|
Apr 17, 2026
|
2.770 | 2.940 | 2.770 | 2.880 | 2.880 | 8,220,000 |
|
Apr 16, 2026
|
2.720 | 2.850 | 2.660 | 2.800 | 2.800 | 6,300,000 |
|
Apr 15, 2026
|
2.760 | 2.810 | 2.650 | 2.720 | 2.720 | 8,540,000 |
|
Apr 14, 2026
|
2.580 | 2.740 | 2.580 | 2.700 | 2.700 | 5,885,000 |
|
Apr 13, 2026
|
2.470 | 2.570 | 2.430 | 2.560 | 2.560 | 7,820,000 |
|
Apr 10, 2026
|
2.600 | 2.660 | 2.400 | 2.470 | 2.470 | 7,895,000 |
|
Apr 9, 2026
|
2.770 | 2.820 | 2.560 | 2.610 | 2.610 | 12,380,000 |
|
Apr 8, 2026
|
2.730 | 2.760 | 2.650 | 2.740 | 2.740 | 9,365,000 |
|
Apr 2, 2026
|
2.740 | 2.770 | 2.630 | 2.680 | 2.680 | 3,825,000 |
|
Apr 1, 2026
|
2.840 | 2.840 | 2.600 | 2.700 | 2.700 | 5,705,000 |
|
Mar 31, 2026
|
2.830 | 3.010 | 2.720 | 2.780 | 2.780 | 15,930,000 |
|
Mar 30, 2026
|
3.140 | 3.140 | 2.700 | 2.780 | 2.780 | 15,875,000 |
|
Mar 27, 2026
|
3.150 | 3.190 | 3.010 | 3.030 | 3.030 | 11,815,000 |
|
Mar 26, 2026
|
3.190 | 3.290 | 3.070 | 3.180 | 3.180 | 10,490,000 |
|
Mar 25, 2026
|
3.500 | 3.500 | 3.170 | 3.250 | 3.250 | 17,620,000 |
|
Mar 24, 2026
|
3.190 | 3.400 | 3.130 | 3.400 | 3.400 | 14,806,231 |
|
Mar 23, 2026
|
3.000 | 3.280 | 2.900 | 3.210 | 3.210 | 15,376,000 |
|
Mar 20, 2026
|
2.860 | 3.030 | 2.850 | 3.000 | 3.000 | 10,935,200 |
|
Mar 19, 2026
|
2.850 | 2.940 | 2.800 | 2.860 | 2.860 | 9,780,000 |
|
Mar 18, 2026
|
2.550 | 2.900 | 2.550 | 2.850 | 2.850 | 15,830,585 |
|
Mar 17, 2026
|
2.490 | 2.560 | 2.420 | 2.520 | 2.520 | 12,040,000 |
|
Mar 16, 2026
|
2.240 | 2.500 | 2.220 | 2.440 | 2.440 | 11,697,000 |
|
Mar 13, 2026
|
2.080 | 2.240 | 2.080 | 2.240 | 2.240 | 17,425,000 |
|
Mar 12, 2026
|
2.160 | 2.180 | 2.060 | 2.070 | 2.070 | 8,815,000 |
|
Mar 11, 2026
|
2.120 | 2.220 | 2.060 | 2.160 | 2.160 | 11,170,000 |
|
Mar 10, 2026
|
2.070 | 2.200 | 2.060 | 2.110 | 2.110 | 8,110,000 |
|
Mar 9, 2026
|
2.080 | 2.080 | 2.010 | 2.080 | 2.080 | 8,225,000 |
|
Mar 6, 2026
|
2.010 | 2.090 | 1.970 | 2.090 | 2.090 | 8,420,000 |
|
Mar 5, 2026
|
2.040 | 2.060 | 2.000 | 2.040 | 2.040 | 8,165,000 |
|
Mar 4, 2026
|
2.070 | 2.200 | 2.000 | 2.040 | 2.040 | 8,050,000 |
|
Mar 3, 2026
|
2.070 | 2.230 | 2.070 | 2.160 | 2.160 | 7,965,000 |
|
Mar 2, 2026
|
1.950 | 2.120 | 1.880 | 2.120 | 2.120 | 9,535,000 |
|
Feb 27, 2026
|
1.980 | 2.010 | 1.640 | 2.010 | 2.010 | 22,665,189 |
|
Feb 26, 2026
|
2.120 | 2.140 | 1.930 | 1.980 | 1.980 | 8,920,000 |
|
Feb 25, 2026
|
2.200 | 2.380 | 2.060 | 2.060 | 2.060 | 12,290,000 |
|
Feb 24, 2026
|
1.980 | 2.200 | 1.940 | 2.200 | 2.200 | 11,200,000 |
|
Feb 23, 2026
|
1.840 | 1.980 | 1.830 | 1.980 | 1.980 | 8,090,000 |
|
Feb 20, 2026
|
1.750 | 2.040 | 1.750 | 1.860 | 1.860 | 17,690,000 |
|
Feb 16, 2026
|
1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
|
Feb 13, 2026
|
1.610 | 1.670 | 1.540 | 1.660 | 1.660 | 21,785,000 |
|
Feb 12, 2026
|
1.610 | 1.650 | 1.540 | 1.600 | 1.600 | 8,110,000 |
|
Feb 11, 2026
|
1.620 | 1.650 | 1.570 | 1.620 | 1.620 | 8,335,000 |
|
Feb 10, 2026
|
1.520 | 1.650 | 1.500 | 1.630 | 1.630 | 8,460,000 |
|
Feb 9, 2026
|
1.520 | 1.530 | 1.450 | 1.490 | 1.490 | 7,755,000 |
|
Feb 6, 2026
|
1.500 | 1.590 | 1.490 | 1.500 | 1.500 | 13,905,500 |
|
Feb 5, 2026
|
1.440 | 1.520 | 1.400 | 1.500 | 1.500 | 8,160,000 |
|
Feb 4, 2026
|
1.430 | 1.460 | 1.370 | 1.400 | 1.400 | 7,440,000 |
|
Feb 3, 2026
|
1.620 | 1.790 | 1.430 | 1.450 | 1.450 | 11,805,500 |
|
Feb 2, 2026
|
1.370 | 1.550 | 1.280 | 1.550 | 1.550 | 53,090,000 |
|
Jan 30, 2026
|
1.380 | 1.380 | 1.330 | 1.360 | 1.360 | 28,415,000 |
|
Jan 29, 2026
|
1.350 | 1.360 | 1.310 | 1.360 | 1.360 | 14,030,000 |
|
Jan 28, 2026
|
1.380 | 1.380 | 1.330 | 1.350 | 1.350 | 11,795,000 |
|
Jan 27, 2026
|
1.360 | 1.380 | 1.300 | 1.380 | 1.380 | 16,200,000 |
|
Jan 26, 2026
|
1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 7,345,000 |
|
Jan 23, 2026
|
1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 4,565,000 |
|
Jan 22, 2026
|
1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 8,550,000 |
|
Jan 21, 2026
|
1.360 | 1.420 | 1.350 | 1.380 | 1.380 | 16,795,000 |
|
Jan 20, 2026
|
1.370 | 1.390 | 1.350 | 1.370 | 1.370 | 5,180,000 |
|
Jan 19, 2026
|
1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 5,875,000 |
|
Jan 16, 2026
|
1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 11,460,000 |
|
Jan 15, 2026
|
1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 11,975,000 |
|
Jan 14, 2026
|
1.350 | 1.360 | 1.310 | 1.320 | 1.320 | 8,165,000 |
|
Jan 13, 2026
|
1.380 | 1.390 | 1.330 | 1.350 | 1.350 | 14,460,000 |
|
Jan 12, 2026
|
1.320 | 1.390 | 1.310 | 1.370 | 1.370 | 19,960,000 |
|
Jan 9, 2026
|
1.360 | 1.370 | 1.300 | 1.320 | 1.320 | 13,295,000 |
|
Jan 8, 2026
|
1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 15,265,000 |
|
Jan 7, 2026
|
1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 27,895,000 |
|
Jan 6, 2026
|
1.380 | 1.390 | 1.340 | 1.380 | 1.380 | 24,895,000 |
|
Jan 5, 2026
|
1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 11,760,000 |
|
Jan 2, 2026
|
1.390 | 1.420 | 1.300 | 1.390 | 1.390 | 14,305,000 |
|
Dec 31, 2025
|
1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
|
Dec 30, 2025
|
1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 23,900,423 |
|
Dec 29, 2025
|
1.390 | 1.420 | 1.360 | 1.380 | 1.380 | 21,555,000 |
|
Dec 24, 2025
|
1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
|
Dec 23, 2025
|
1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 8,370,000 |
|
Dec 22, 2025
|
1.390 | 1.460 | 1.380 | 1.430 | 1.430 | 24,545,000 |
|
Dec 19, 2025
|
1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 8,200,000 |
|
Dec 18, 2025
|
1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 10,215,000 |
|
Dec 17, 2025
|
1.460 | 1.470 | 1.390 | 1.400 | 1.400 | 17,975,000 |
|
Dec 16, 2025
|
1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 3,525,000 |
|
Dec 15, 2025
|
1.530 | 1.540 | 1.450 | 1.470 | 1.470 | 6,380,000 |
|
Dec 12, 2025
|
1.580 | 1.620 | 1.490 | 1.510 | 1.510 | 3,750,000 |
|
Dec 11, 2025
|
1.430 | 1.620 | 1.420 | 1.580 | 1.580 | 3,990,000 |
|
Dec 10, 2025
|
1.420 | 1.440 | 1.320 | 1.430 | 1.430 | 65,765,000 |
|
Dec 9, 2025
|
1.440 | 1.460 | 1.400 | 1.420 | 1.420 | 4,410,000 |
|
Dec 8, 2025
|
1.410 | 1.460 | 1.380 | 1.440 | 1.440 | 10,550,000 |
|
Dec 5, 2025
|
1.420 | 1.450 | 1.370 | 1.410 | 1.410 | 9,750,000 |
|
Dec 4, 2025
|
1.430 | 1.480 | 1.410 | 1.440 | 1.440 | 20,515,000 |
|
Dec 3, 2025
|
1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 8,605,000 |
|
Dec 2, 2025
|
1.460 | 1.470 | 1.370 | 1.410 | 1.410 | 13,620,000 |
|
Dec 1, 2025
|
1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 18,990,000 |
|
Nov 28, 2025
|
1.520 | 1.520 | 1.440 | 1.490 | 1.490 | 17,115,000 |
|
Nov 27, 2025
|
1.450 | 1.500 | 1.420 | 1.500 | 1.500 | 14,410,000 |
|
Nov 26, 2025
|
1.500 | 1.510 | 1.360 | 1.440 | 1.440 | 13,545,000 |
|
Nov 25, 2025
|
1.520 | 1.560 | 1.470 | 1.490 | 1.490 | 9,045,000 |
|
Nov 24, 2025
|
1.560 | 1.560 | 1.430 | 1.500 | 1.500 | 9,990,000 |
|
Nov 21, 2025
|
1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 14,085,000 |
|
Nov 20, 2025
|
1.530 | 1.680 | 1.530 | 1.580 | 1.580 | 46,840,000 |
|
Nov 19, 2025
|
1.530 | 1.570 | 1.500 | 1.510 | 1.510 | 12,420,000 |
|
Nov 18, 2025
|
1.480 | 1.560 | 1.460 | 1.530 | 1.530 | 12,565,000 |
|
Nov 17, 2025
|
1.550 | 1.550 | 1.460 | 1.490 | 1.490 | 8,395,000 |
|
Nov 14, 2025
|
1.550 | 1.560 | 1.510 | 1.520 | 1.520 | 3,445,000 |
|
Nov 13, 2025
|
1.590 | 1.630 | 1.560 | 1.560 | 1.560 | 7,305,000 |
|
Nov 12, 2025
|
1.620 | 1.650 | 1.580 | 1.580 | 1.580 | 13,615,000 |
|
Nov 11, 2025
|
1.660 | 1.670 | 1.590 | 1.620 | 1.620 | 13,720,000 |
|
Nov 10, 2025
|
1.570 | 1.690 | 1.560 | 1.650 | 1.650 | 16,355,000 |
|
Nov 7, 2025
|
1.640 | 1.660 | 1.540 | 1.580 | 1.580 | 7,545,000 |
|
Nov 6, 2025
|
1.760 | 1.760 | 1.540 | 1.640 | 1.640 | 10,215,000 |
