HKSE - Delayed Quote
HKD
XtalPi Holdings Limited (2228.HK)
6.060
-0.055
(-0.90%)
As of 1:43:59 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
|
6.135 | 6.185 | 5.780 | 6.045 | 6.045 | 42,420,656 |
|
Oct 30, 2026
|
6.170 | 6.320 | 5.940 | 6.115 | 6.115 | 39,564,716 |
|
Oct 29, 2026
|
6.220 | 6.325 | 6.135 | 6.220 | 6.220 | 34,109,097 |
|
Oct 28, 2026
|
6.140 | 6.330 | 6.025 | 6.180 | 6.180 | 38,146,348 |
|
Oct 27, 2026
|
6.190 | 6.230 | 6.010 | 6.115 | 6.115 | 25,490,708 |
|
Oct 26, 2026
|
6.000 | 6.250 | 5.960 | 6.115 | 6.115 | 37,376,143 |
|
Oct 23, 2026
|
5.840 | 6.090 | 5.600 | 6.045 | 6.045 | 46,653,160 |
|
Oct 22, 2026
|
6.150 | 6.155 | 5.775 | 5.855 | 5.855 | 46,638,129 |
|
Oct 21, 2026
|
6.220 | 6.325 | 6.050 | 6.105 | 6.105 | 33,685,165 |
|
Oct 20, 2026
|
5.995 | 6.195 | 5.825 | 6.085 | 6.085 | 52,871,833 |
|
Oct 16, 2026
|
6.100 | 6.210 | 5.910 | 5.920 | 5.920 | 48,380,281 |
|
Oct 15, 2026
|
6.015 | 6.275 | 5.850 | 5.890 | 5.890 | 80,286,043 |
|
Oct 14, 2026
|
6.470 | 6.490 | 6.180 | 6.240 | 6.240 | 61,757,331 |
|
Oct 13, 2026
|
6.885 | 6.885 | 6.330 | 6.470 | 6.470 | 84,183,680 |
|
Oct 12, 2026
|
7.120 | 7.150 | 6.860 | 6.890 | 6.890 | 43,124,303 |
|
Oct 9, 2026
|
7.115 | 7.145 | 6.760 | 6.985 | 6.985 | 90,611,730 |
|
Oct 8, 2026
|
7.580 | 7.765 | 7.070 | 7.140 | 7.140 | 82,543,864 |
|
Oct 7, 2026
|
8.100 | 8.100 | 7.155 | 7.300 | 7.300 | 50,943,786 |
|
Oct 6, 2026
|
8.000 | 8.320 | 7.955 | 8.305 | 8.305 | 30,563,336 |
|
Oct 5, 2026
|
7.950 | 7.950 | 7.620 | 7.840 | 7.840 | 18,992,365 |
|
Oct 2, 2026
|
8.085 | 8.085 | 7.665 | 7.945 | 7.945 | 15,308,577 |
|
Sep 30, 2026
|
8.000 | 8.340 | 7.865 | 8.180 | 8.180 | 67,484,795 |
|
Sep 29, 2026
|
7.695 | 7.990 | 7.605 | 7.890 | 7.890 | 54,709,565 |
|
Sep 28, 2026
|
8.000 | 8.000 | 7.550 | 7.645 | 7.645 | 58,401,000 |
|
Sep 25, 2026
|
8.100 | 8.100 | 7.680 | 7.750 | 7.750 | 15,549,743 |
|
Sep 24, 2026
|
8.275 | 8.525 | 7.965 | 8.065 | 8.065 | 70,536,039 |
|
Sep 23, 2026
|
8.790 | 8.980 | 8.295 | 8.385 | 8.385 | 90,669,592 |
|
Sep 22, 2026
|
8.615 | 9.015 | 8.260 | 8.680 | 8.680 | 128,748,536 |
|
Sep 21, 2026
|
8.275 | 8.725 | 8.150 | 8.495 | 8.495 | 192,461,932 |
|
Sep 18, 2026
|
7.170 | 8.020 | 7.170 | 8.020 | 8.020 | 162,984,898 |
|
Sep 17, 2026
|
6.870 | 6.980 | 6.765 | 6.895 | 6.895 | 25,605,985 |
|
Sep 16, 2026
|
6.920 | 7.020 | 6.865 | 6.875 | 6.875 | 22,421,008 |
|
Sep 15, 2026
|
6.900 | 6.960 | 6.830 | 6.925 | 6.925 | 24,539,440 |
|
Sep 14, 2026
|
6.925 | 6.925 | 6.750 | 6.835 | 6.835 | 28,748,320 |
|
Sep 11, 2026
|
7.155 | 7.165 | 6.750 | 6.930 | 6.930 | 56,474,619 |
|
Sep 10, 2026
|
7.280 | 7.325 | 7.165 | 7.205 | 7.205 | 27,071,891 |
|
Sep 9, 2026
|
7.135 | 7.465 | 7.115 | 7.265 | 7.265 | 39,782,900 |
|
Sep 8, 2026
|
7.180 | 7.415 | 7.100 | 7.135 | 7.135 | 50,694,000 |
|
Sep 7, 2026
|
7.385 | 7.385 | 7.140 | 7.140 | 7.140 | 39,412,446 |
|
Sep 4, 2026
|
7.250 | 7.385 | 7.215 | 7.330 | 7.330 | 47,778,937 |
|
Sep 3, 2026
|
7.245 | 7.340 | 7.135 | 7.195 | 7.195 | 34,292,854 |
|
Sep 2, 2026
|
7.220 | 7.285 | 7.100 | 7.180 | 7.180 | 36,879,425 |
|
Sep 1, 2026
|
7.395 | 7.475 | 7.185 | 7.200 | 7.200 | 48,079,319 |
|
Aug 31, 2026
|
7.515 | 7.525 | 7.205 | 7.440 | 7.440 | 155,247,243 |
|
Aug 28, 2026
|
7.500 | 7.820 | 7.440 | 7.600 | 7.600 | 68,139,769 |
|
Aug 27, 2026
|
7.595 | 7.610 | 7.400 | 7.460 | 7.460 | 41,223,010 |
|
Aug 26, 2026
|
7.695 | 7.845 | 7.510 | 7.550 | 7.550 | 42,883,594 |
|
Aug 25, 2026
|
7.400 | 7.675 | 7.300 | 7.605 | 7.605 | 45,928,955 |
|
Aug 24, 2026
|
7.860 | 7.885 | 7.350 | 7.375 | 7.375 | 46,520,036 |
|
Aug 21, 2026
|
8.000 | 8.000 | 7.570 | 7.710 | 7.710 | 57,524,999 |
|
Aug 20, 2026
|
7.800 | 8.280 | 7.800 | 8.045 | 8.045 | 148,507,866 |
|
Aug 19, 2026
|
7.575 | 7.620 | 7.200 | 7.230 | 7.230 | 40,989,724 |
|
Aug 18, 2026
|
7.970 | 7.970 | 7.460 | 7.500 | 7.500 | 52,939,705 |
|
Aug 17, 2026
|
7.980 | 8.145 | 7.830 | 7.920 | 7.920 | 34,530,432 |
|
Aug 14, 2026
|
8.200 | 8.200 | 7.730 | 7.855 | 7.855 | 55,686,294 |
|
Aug 13, 2026
|
8.210 | 8.455 | 8.075 | 8.190 | 8.190 | 54,601,200 |
|
Aug 12, 2026
|
8.420 | 8.420 | 8.010 | 8.210 | 8.210 | 58,254,289 |
|
Aug 11, 2026
|
8.260 | 8.605 | 8.175 | 8.325 | 8.325 | 93,664,649 |
|
Aug 10, 2026
|
7.940 | 8.415 | 7.870 | 8.130 | 8.130 | 142,158,778 |
|
Aug 7, 2026
|
7.240 | 7.630 | 7.055 | 7.550 | 7.550 | 84,072,459 |
|
Aug 6, 2026
|
7.325 | 7.415 | 7.140 | 7.235 | 7.235 | 36,913,646 |
|
Aug 5, 2026
|
7.095 | 7.400 | 6.875 | 7.325 | 7.325 | 58,917,613 |
|
Aug 4, 2026
|
6.910 | 7.170 | 6.910 | 7.020 | 7.020 | 34,186,365 |
|
Aug 3, 2026
|
6.820 | 6.950 | 6.665 | 6.870 | 6.870 | 33,085,660 |
|
Jul 31, 2026
|
6.620 | 7.010 | 6.490 | 6.840 | 6.840 | 61,699,620 |
|
Jul 30, 2026
|
6.790 | 6.910 | 6.400 | 6.440 | 6.440 | 67,158,000 |
|
Jul 29, 2026
|
7.140 | 7.140 | 6.680 | 6.790 | 6.790 | 67,854,699 |
|
Jul 28, 2026
|
7.150 | 7.170 | 6.830 | 7.120 | 7.120 | 47,819,505 |
|
Jul 27, 2026
|
6.760 | 7.280 | 6.630 | 7.170 | 7.170 | 60,783,151 |
|
Jul 24, 2026
|
6.960 | 7.400 | 6.890 | 7.200 | 7.200 | 46,904,529 |
|
Jul 23, 2026
|
7.000 | 7.140 | 6.920 | 7.040 | 7.040 | 29,498,632 |
|
Jul 22, 2026
|
7.100 | 7.200 | 6.970 | 7.000 | 7.000 | 33,439,201 |
|
Jul 21, 2026
|
7.260 | 7.260 | 6.810 | 7.050 | 7.050 | 58,109,394 |
|
Jul 20, 2026
|
7.230 | 7.430 | 7.150 | 7.210 | 7.210 | 38,135,241 |
|
Jul 17, 2026
|
7.960 | 7.960 | 7.090 | 7.180 | 7.180 | 74,888,588 |
|
Jul 16, 2026
|
7.930 | 8.190 | 7.780 | 7.960 | 7.960 | 53,603,005 |
|
Jul 15, 2026
|
7.430 | 8.040 | 7.360 | 7.850 | 7.850 | 78,496,190 |
|
Jul 14, 2026
|
7.630 | 7.700 | 7.090 | 7.440 | 7.440 | 76,309,332 |
|
Jul 13, 2026
|
7.920 | 8.010 | 7.630 | 7.720 | 7.720 | 36,686,621 |
|
Jul 10, 2026
|
7.970 | 8.080 | 7.620 | 7.920 | 7.920 | 51,630,331 |
|
Jul 9, 2026
|
7.770 | 8.030 | 7.580 | 7.820 | 7.820 | 45,979,891 |
|
Jul 8, 2026
|
7.770 | 7.860 | 7.610 | 7.700 | 7.700 | 35,380,439 |
|
Jul 7, 2026
|
8.200 | 8.280 | 7.750 | 7.810 | 7.810 | 45,931,739 |
|
Jul 6, 2026
|
7.910 | 8.550 | 7.770 | 8.190 | 8.190 | 92,023,100 |
|
Jul 3, 2026
|
7.560 | 7.940 | 7.560 | 7.900 | 7.900 | 60,388,481 |
|
Jul 2, 2026
|
7.880 | 8.080 | 7.440 | 7.480 | 7.480 | 77,428,578 |
|
Jun 30, 2026
|
7.740 | 7.890 | 7.540 | 7.650 | 7.650 | 63,453,555 |
|
Jun 29, 2026
|
6.870 | 8.020 | 6.770 | 7.740 | 7.740 | 152,926,220 |
|
Jun 26, 2026
|
6.700 | 6.900 | 6.680 | 6.750 | 6.750 | 44,611,546 |
|
Jun 25, 2026
|
7.070 | 7.150 | 6.720 | 6.770 | 6.770 | 57,392,646 |
|
Jun 24, 2026
|
7.090 | 7.230 | 6.820 | 7.010 | 7.010 | 69,171,862 |
|
Jun 23, 2026
|
6.700 | 7.080 | 6.670 | 7.070 | 7.070 | 76,701,404 |
|
Jun 22, 2026
|
6.580 | 6.810 | 6.300 | 6.730 | 6.730 | 87,803,588 |
|
Jun 18, 2026
|
6.660 | 6.770 | 6.500 | 6.610 | 6.610 | 90,101,454 |
|
Jun 17, 2026
|
6.530 | 6.770 | 6.520 | 6.570 | 6.570 | 52,442,539 |
|
Jun 16, 2026
|
7.040 | 7.040 | 6.540 | 6.560 | 6.560 | 56,297,577 |
|
Jun 15, 2026
|
7.150 | 7.180 | 6.850 | 6.950 | 6.950 | 44,802,372 |
|
Jun 12, 2026
|
6.920 | 7.180 | 6.850 | 7.040 | 7.040 | 55,504,186 |
|
Jun 11, 2026
|
6.890 | 6.910 | 6.580 | 6.830 | 6.830 | 73,389,446 |
|
Jun 10, 2026
|
7.270 | 7.270 | 6.710 | 6.970 | 6.970 | 80,554,360 |
|
Jun 9, 2026
|
7.150 | 7.150 | 6.740 | 6.980 | 6.980 | 98,198,973 |
|
Jun 8, 2026
|
7.170 | 7.300 | 7.010 | 7.090 | 7.090 | 61,501,359 |
|
Jun 5, 2026
|
7.660 | 7.800 | 7.480 | 7.490 | 7.490 | 42,858,797 |
|
Jun 4, 2026
|
7.940 | 7.940 | 7.600 | 7.650 | 7.650 | 35,464,108 |
|
Jun 3, 2026
|
7.990 | 7.990 | 7.700 | 7.800 | 7.800 | 39,381,080 |
|
Jun 2, 2026
|
8.050 | 8.080 | 7.670 | 8.030 | 8.030 | 55,620,000 |
|
Jun 1, 2026
|
8.400 | 8.490 | 7.860 | 7.940 | 7.940 | 65,170,047 |
|
May 29, 2026
|
8.750 | 8.780 | 8.230 | 8.240 | 8.240 | 74,045,908 |
|
May 28, 2026
|
8.330 | 8.640 | 8.180 | 8.600 | 8.600 | 94,556,661 |
|
May 27, 2026
|
8.400 | 8.410 | 7.980 | 8.050 | 8.050 | 45,093,634 |
|
May 26, 2026
|
7.950 | 8.680 | 7.520 | 8.370 | 8.370 | 113,967,366 |
|
May 22, 2026
|
8.150 | 8.200 | 7.850 | 7.950 | 7.950 | 43,255,124 |
|
May 21, 2026
|
8.000 | 8.230 | 7.920 | 7.990 | 7.990 | 48,232,720 |
|
May 20, 2026
|
8.190 | 8.230 | 7.770 | 7.900 | 7.900 | 60,736,748 |
|
May 19, 2026
|
8.240 | 8.430 | 7.950 | 8.180 | 8.180 | 53,905,360 |
|
May 18, 2026
|
8.070 | 8.200 | 7.880 | 8.170 | 8.170 | 51,373,041 |
|
May 15, 2026
|
8.530 | 8.530 | 8.110 | 8.180 | 8.180 | 63,685,733 |
|
May 14, 2026
|
8.930 | 9.010 | 8.450 | 8.540 | 8.540 | 53,045,086 |
|
May 13, 2026
|
9.000 | 9.010 | 8.650 | 8.840 | 8.840 | 45,658,004 |
|
May 12, 2026
|
9.300 | 9.300 | 8.890 | 9.000 | 9.000 | 39,273,949 |
|
May 11, 2026
|
9.140 | 9.260 | 8.820 | 9.180 | 9.180 | 56,784,618 |
|
May 8, 2026
|
9.100 | 9.320 | 9.060 | 9.140 | 9.140 | 34,851,271 |
|
May 7, 2026
|
9.150 | 9.270 | 9.030 | 9.250 | 9.250 | 37,573,337 |
|
May 6, 2026
|
9.430 | 9.550 | 8.910 | 8.960 | 8.960 | 63,046,200 |
|
May 5, 2026
|
9.350 | 9.520 | 9.230 | 9.340 | 9.340 | 9,137,028 |
|
May 4, 2026
|
9.550 | 9.760 | 9.170 | 9.530 | 9.530 | 25,603,808 |
|
Apr 30, 2026
|
9.120 | 9.590 | 9.040 | 9.530 | 9.530 | 66,670,489 |
|
Apr 29, 2026
|
8.480 | 9.240 | 8.390 | 9.140 | 9.140 | 68,975,752 |
|
Apr 28, 2026
|
8.580 | 8.590 | 8.360 | 8.480 | 8.480 | 33,890,596 |
|
Apr 27, 2026
|
8.320 | 8.630 | 8.100 | 8.460 | 8.460 | 57,792,940 |
|
Apr 24, 2026
|
8.990 | 9.040 | 8.110 | 8.320 | 8.320 | 157,991,000 |
|
Apr 23, 2026
|
9.400 | 9.420 | 8.970 | 8.990 | 8.990 | 59,826,855 |
|
Apr 22, 2026
|
9.880 | 9.900 | 9.300 | 9.340 | 9.340 | 89,136,713 |
|
Apr 21, 2026
|
10.010 | 10.050 | 9.660 | 9.970 | 9.970 | 48,692,703 |
|
Apr 20, 2026
|
10.120 | 10.430 | 9.870 | 9.980 | 9.980 | 58,901,393 |
|
Apr 17, 2026
|
10.240 | 10.510 | 10.110 | 10.160 | 10.160 | 47,713,950 |
|
Apr 16, 2026
|
10.260 | 10.370 | 10.080 | 10.320 | 10.320 | 50,757,591 |
|
Apr 15, 2026
|
9.840 | 10.280 | 9.840 | 10.130 | 10.130 | 74,033,780 |
|
Apr 14, 2026
|
9.650 | 9.720 | 9.480 | 9.680 | 9.680 | 41,860,743 |
|
Apr 13, 2026
|
9.810 | 9.810 | 9.380 | 9.540 | 9.540 | 44,494,760 |
|
Apr 10, 2026
|
9.660 | 9.940 | 9.650 | 9.800 | 9.800 | 46,176,187 |
|
Apr 9, 2026
|
9.850 | 9.980 | 9.600 | 9.610 | 9.610 | 43,820,726 |
|
Apr 8, 2026
|
9.830 | 10.120 | 9.800 | 9.950 | 9.950 | 58,966,805 |
|
Apr 2, 2026
|
9.750 | 9.930 | 9.440 | 9.600 | 9.600 | 61,786,088 |
|
Apr 1, 2026
|
9.350 | 9.800 | 9.200 | 9.740 | 9.740 | 98,007,318 |
|
Mar 31, 2026
|
9.290 | 9.550 | 8.920 | 9.010 | 9.010 | 50,336,237 |
|
Mar 30, 2026
|
9.460 | 9.470 | 9.110 | 9.290 | 9.290 | 52,660,866 |
|
Mar 27, 2026
|
9.240 | 9.700 | 9.120 | 9.600 | 9.600 | 59,362,234 |
|
Mar 26, 2026
|
9.380 | 9.800 | 9.180 | 9.270 | 9.270 | 84,060,256 |
|
Mar 25, 2026
|
9.200 | 9.270 | 9.010 | 9.080 | 9.080 | 40,399,399 |
|
Mar 24, 2026
|
9.120 | 9.140 | 8.780 | 9.090 | 9.090 | 49,038,532 |
|
Mar 23, 2026
|
9.300 | 9.300 | 8.800 | 8.920 | 8.920 | 69,975,835 |
|
Mar 20, 2026
|
9.570 | 9.750 | 9.390 | 9.500 | 9.500 | 33,651,804 |
|
Mar 19, 2026
|
9.850 | 9.930 | 9.500 | 9.570 | 9.570 | 47,715,792 |
|
Mar 18, 2026
|
10.000 | 10.170 | 9.800 | 10.090 | 10.090 | 41,648,010 |
|
Mar 17, 2026
|
9.980 | 10.580 | 9.930 | 9.960 | 9.960 | 99,046,300 |
|
Mar 16, 2026
|
9.530 | 9.940 | 9.310 | 9.890 | 9.890 | 48,215,783 |
|
Mar 13, 2026
|
9.580 | 9.760 | 9.460 | 9.500 | 9.500 | 35,991,054 |
|
Mar 12, 2026
|
9.900 | 9.940 | 9.520 | 9.760 | 9.760 | 41,870,901 |
|
Mar 11, 2026
|
10.030 | 10.120 | 9.860 | 9.900 | 9.900 | 29,620,102 |
|
Mar 10, 2026
|
9.900 | 10.080 | 9.770 | 10.020 | 10.020 | 53,674,365 |
|
Mar 9, 2026
|
9.690 | 9.770 | 9.260 | 9.740 | 9.740 | 75,632,123 |
|
Mar 6, 2026
|
9.760 | 10.170 | 9.710 | 10.060 | 10.060 | 66,787,024 |
|
Mar 5, 2026
|
9.950 | 9.970 | 9.550 | 9.730 | 9.730 | 52,689,410 |
|
Mar 4, 2026
|
9.800 | 10.020 | 9.310 | 9.570 | 9.570 | 83,515,767 |
|
Mar 3, 2026
|
9.890 | 10.080 | 9.410 | 9.540 | 9.540 | 76,419,124 |
|
Mar 2, 2026
|
10.080 | 10.150 | 9.670 | 9.740 | 9.740 | 73,063,404 |
|
Feb 27, 2026
|
10.060 | 10.540 | 10.030 | 10.360 | 10.360 | 46,285,659 |
|
Feb 26, 2026
|
10.650 | 10.650 | 10.100 | 10.160 | 10.160 | 55,836,376 |
|
Feb 25, 2026
|
10.550 | 10.770 | 10.460 | 10.510 | 10.510 | 42,480,727 |
|
Feb 24, 2026
|
11.300 | 11.320 | 10.490 | 10.660 | 10.660 | 80,090,637 |
|
Feb 23, 2026
|
11.290 | 11.500 | 11.210 | 11.260 | 11.260 | 16,903,240 |
|
Feb 20, 2026
|
11.250 | 11.490 | 10.930 | 11.250 | 11.250 | 19,119,395 |
|
Feb 16, 2026
|
11.210 | 11.210 | 11.210 | 11.210 | 11.210 | - |
|
Feb 13, 2026
|
11.160 | 11.290 | 11.040 | 11.210 | 11.210 | 46,407,868 |
|
Feb 12, 2026
|
11.410 | 11.430 | 11.100 | 11.160 | 11.160 | 33,783,823 |
|
Feb 11, 2026
|
11.470 | 11.530 | 11.230 | 11.370 | 11.370 | 43,287,767 |
|
Feb 10, 2026
|
11.450 | 11.870 | 11.400 | 11.400 | 11.400 | 69,032,305 |
|
Feb 9, 2026
|
11.510 | 11.570 | 11.130 | 11.290 | 11.290 | 47,754,234 |
|
Feb 6, 2026
|
11.140 | 11.610 | 11.090 | 11.280 | 11.280 | 38,221,234 |
|
Feb 5, 2026
|
11.310 | 11.350 | 10.920 | 11.280 | 11.280 | 45,639,804 |
|
Feb 4, 2026
|
11.420 | 11.580 | 11.110 | 11.380 | 11.380 | 49,684,589 |
|
Feb 3, 2026
|
11.710 | 11.820 | 11.410 | 11.660 | 11.660 | 44,425,983 |
|
Feb 2, 2026
|
12.080 | 12.090 | 11.390 | 11.520 | 11.520 | 66,587,020 |
|
Jan 30, 2026
|
12.330 | 12.390 | 11.710 | 12.080 | 12.080 | 68,145,003 |
|
Jan 29, 2026
|
12.480 | 12.880 | 12.230 | 12.510 | 12.510 | 61,673,491 |
|
Jan 28, 2026
|
12.540 | 12.680 | 12.000 | 12.430 | 12.430 | 89,200,345 |
|
Jan 27, 2026
|
12.770 | 12.830 | 12.470 | 12.570 | 12.570 | 50,200,002 |
|
Jan 26, 2026
|
13.600 | 13.650 | 12.500 | 12.630 | 12.630 | 97,883,875 |
|
Jan 23, 2026
|
13.080 | 13.580 | 12.990 | 13.480 | 13.480 | 88,147,228 |
|
Jan 22, 2026
|
13.060 | 13.130 | 12.740 | 12.900 | 12.900 | 36,958,847 |
|
Jan 21, 2026
|
12.790 | 13.030 | 12.630 | 12.930 | 12.930 | 45,793,382 |
|
Jan 20, 2026
|
13.030 | 13.130 | 12.540 | 12.930 | 12.930 | 68,414,030 |
|
Jan 19, 2026
|
12.870 | 13.180 | 12.740 | 13.030 | 13.030 | 90,926,981 |
|
Jan 16, 2026
|
12.690 | 12.960 | 12.400 | 12.640 | 12.640 | 91,475,454 |
|
Jan 15, 2026
|
13.970 | 13.970 | 12.100 | 12.470 | 12.470 | 285,049,684 |
|
Jan 14, 2026
|
13.650 | 14.280 | 13.450 | 13.970 | 13.970 | 217,376,136 |
|
Jan 13, 2026
|
13.390 | 13.910 | 13.160 | 13.450 | 13.450 | 224,836,487 |
|
Jan 12, 2026
|
13.160 | 13.500 | 12.580 | 12.950 | 12.950 | 203,239,649 |
|
Jan 9, 2026
|
11.390 | 12.540 | 11.390 | 12.540 | 12.540 | 161,552,022 |
|
Jan 8, 2026
|
11.540 | 11.540 | 11.030 | 11.350 | 11.350 | 101,964,468 |
|
Jan 7, 2026
|
11.140 | 11.600 | 11.050 | 11.540 | 11.540 | 117,442,109 |
|
Jan 6, 2026
|
10.560 | 11.290 | 10.510 | 11.140 | 11.140 | 122,178,255 |
|
Jan 5, 2026
|
9.890 | 10.490 | 9.810 | 10.450 | 10.450 | 95,776,094 |
|
Jan 2, 2026
|
9.460 | 10.260 | 9.430 | 9.990 | 9.990 | 23,033,111 |
|
Dec 31, 2025
|
9.460 | 9.460 | 9.460 | 9.460 | 9.460 | - |
|
Dec 30, 2025
|
9.680 | 9.680 | 9.460 | 9.500 | 9.500 | 27,261,795 |
|
Dec 29, 2025
|
9.540 | 9.750 | 9.480 | 9.590 | 9.590 | 40,064,014 |
|
Dec 24, 2025
|
9.480 | 9.480 | 9.480 | 9.480 | 9.480 | - |
|
Dec 23, 2025
|
9.880 | 9.960 | 9.690 | 9.720 | 9.720 | 34,891,143 |
|
Dec 22, 2025
|
9.750 | 9.940 | 9.670 | 9.880 | 9.880 | 37,321,919 |
|
Dec 19, 2025
|
9.300 | 9.860 | 9.300 | 9.760 | 9.760 | 75,276,997 |
|
Dec 18, 2025
|
9.170 | 9.380 | 9.120 | 9.220 | 9.220 | 19,870,776 |
|
Dec 17, 2025
|
9.130 | 9.300 | 9.050 | 9.260 | 9.260 | 23,016,046 |
|
Dec 16, 2025
|
9.280 | 9.280 | 9.020 | 9.130 | 9.130 | 33,209,912 |
|
Dec 15, 2025
|
9.380 | 9.400 | 9.020 | 9.280 | 9.280 | 70,655,941 |
|
Dec 12, 2025
|
9.410 | 9.700 | 9.280 | 9.500 | 9.500 | 73,094,145 |
|
Dec 11, 2025
|
9.550 | 9.760 | 9.410 | 9.460 | 9.460 | 42,134,501 |
|
Dec 10, 2025
|
9.390 | 9.550 | 9.230 | 9.490 | 9.490 | 34,867,803 |
|
Dec 9, 2025
|
9.520 | 9.600 | 9.250 | 9.390 | 9.390 | 37,122,006 |
|
Dec 8, 2025
|
9.470 | 9.570 | 9.230 | 9.520 | 9.520 | 61,860,171 |
|
Dec 5, 2025
|
9.040 | 9.480 | 9.000 | 9.450 | 9.450 | 56,922,517 |
|
Dec 4, 2025
|
9.370 | 9.370 | 8.840 | 9.140 | 9.140 | 119,363,257 |
|
Dec 3, 2025
|
9.960 | 10.000 | 9.260 | 9.340 | 9.340 | 102,320,857 |
|
Dec 2, 2025
|
10.100 | 10.120 | 9.920 | 9.950 | 9.950 | 25,128,172 |
|
Dec 1, 2025
|
10.010 | 10.140 | 9.860 | 10.060 | 10.060 | 30,522,497 |
|
Nov 28, 2025
|
10.080 | 10.130 | 9.920 | 10.010 | 10.010 | 23,849,811 |
|
Nov 27, 2025
|
10.000 | 10.200 | 9.940 | 10.000 | 10.000 | 38,959,773 |
|
Nov 26, 2025
|
10.150 | 10.300 | 10.010 | 10.040 | 10.040 | 35,682,560 |
|
Nov 25, 2025
|
10.300 | 10.510 | 10.050 | 10.150 | 10.150 | 83,476,429 |
|
Nov 24, 2025
|
9.900 | 10.180 | 9.770 | 10.120 | 10.120 | 172,055,780 |
|
Nov 21, 2025
|
9.900 | 10.070 | 9.620 | 9.670 | 9.670 | 109,491,591 |
|
Nov 20, 2025
|
10.280 | 10.350 | 9.990 | 10.160 | 10.160 | 43,769,246 |
|
Nov 19, 2025
|
10.500 | 10.570 | 9.970 | 10.150 | 10.150 | 100,538,129 |
|
Nov 18, 2025
|
10.670 | 10.740 | 10.390 | 10.530 | 10.530 | 46,655,828 |
|
Nov 17, 2025
|
11.250 | 11.250 | 10.540 | 10.680 | 10.680 | 102,817,676 |
|
Nov 14, 2025
|
11.300 | 11.610 | 11.210 | 11.250 | 11.250 | 55,181,037 |
|
Nov 13, 2025
|
11.390 | 11.650 | 11.290 | 11.530 | 11.530 | 65,445,333 |
|
Nov 12, 2025
|
11.370 | 11.630 | 11.240 | 11.460 | 11.460 | 62,404,321 |
|
Nov 11, 2025
|
11.520 | 11.640 | 11.080 | 11.280 | 11.280 | 54,338,439 |
|
Nov 10, 2025
|
11.310 | 11.490 | 11.110 | 11.120 | 11.120 | 47,181,980 |
|
Nov 7, 2025
|
11.600 | 11.670 | 11.100 | 11.220 | 11.220 | 73,594,426 |
|
Nov 6, 2025
|
11.400 | 11.740 | 11.260 | 11.610 | 11.610 | 152,087,677 |
|
Nov 5, 2025
|
10.700 | 10.890 | 10.340 | 10.750 | 10.750 | 89,087,376 |
|
Nov 4, 2025
|
11.500 | 11.500 | 10.620 | 10.990 | 10.990 | 107,414,302 |
|
Nov 3, 2025
|
11.450 | 11.650 | 11.220 | 11.410 | 11.410 | 53,034,258 |
