HKSE - Delayed Quote
HKD
CPBIO Holding Company Limited (3839.HK)
7.800
+0.020
(+0.26%)
As of 1:13:35 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 5, 2026
|
7.780 | 7.800 | 7.695 | 7.800 | 7.800 | 240,000 |
|
Nov 4, 2026
|
7.825 | 7.825 | 7.690 | 7.780 | 7.780 | 175,500 |
|
Nov 3, 2026
|
7.800 | 7.800 | 7.700 | 7.710 | 7.710 | 12,000 |
|
Nov 2, 2026
|
7.810 | 7.810 | 7.745 | 7.750 | 7.750 | 3,000 |
|
Oct 30, 2026
|
7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
|
Oct 29, 2026
|
7.620 | 7.805 | 7.620 | 7.805 | 7.805 | 53,000 |
|
Oct 28, 2026
|
7.770 | 7.770 | 7.540 | 7.620 | 7.620 | 8,500 |
|
Oct 27, 2026
|
7.700 | 7.780 | 7.450 | 7.770 | 7.770 | 179,700 |
|
Oct 26, 2026
|
7.780 | 7.780 | 7.780 | 7.780 | 7.780 | - |
|
Oct 23, 2026
|
7.700 | 7.780 | 7.700 | 7.780 | 7.780 | 487,000 |
|
Oct 22, 2026
|
7.780 | 7.780 | 7.780 | 7.780 | 7.780 | - |
|
Oct 21, 2026
|
7.780 | 7.780 | 7.780 | 7.780 | 7.780 | - |
|
Oct 20, 2026
|
7.800 | 7.900 | 7.605 | 7.780 | 7.780 | 8,600 |
|
Oct 16, 2026
|
7.880 | 7.900 | 7.805 | 7.900 | 7.900 | 4,000 |
|
Oct 15, 2026
|
7.880 | 7.915 | 7.770 | 7.880 | 7.880 | 10,000 |
|
Oct 14, 2026
|
7.985 | 7.985 | 7.870 | 7.880 | 7.880 | 3,500 |
|
Oct 13, 2026
|
8.000 | 8.000 | 7.825 | 7.875 | 7.875 | 6,060 |
|
Oct 12, 2026
|
8.190 | 8.190 | 8.190 | 8.180 | 8.180 | 1,040 |
|
Oct 9, 2026
|
7.940 | 7.940 | 7.905 | 7.920 | 7.920 | 6,600 |
|
Oct 8, 2026
|
7.940 | 7.940 | 7.940 | 7.940 | 7.940 | - |
|
Oct 7, 2026
|
7.910 | 7.950 | 7.910 | 7.950 | 7.950 | 11,500 |
|
Oct 6, 2026
|
7.910 | 7.910 | 7.910 | 7.910 | 7.910 | - |
|
Oct 5, 2026
|
7.930 | 7.930 | 7.910 | 7.910 | 7.910 | 2,300 |
|
Oct 2, 2026
|
8.115 | 8.115 | 7.930 | 7.940 | 7.940 | 8,440 |
|
Sep 30, 2026
|
8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 4,500 |
|
Sep 29, 2026
|
8.000 | 8.050 | 7.960 | 8.000 | 8.000 | 21,000 |
|
Sep 28, 2026
|
8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,100 |
|
Sep 25, 2026
|
8.100 | 8.150 | 8.050 | 8.100 | 8.100 | 17,560 |
|
Sep 24, 2026
|
8.300 | 8.300 | 8.080 | 8.100 | 8.100 | 28,500 |
|
Sep 23, 2026
|
8.300 | 8.300 | 8.160 | 8.250 | 8.250 | 39,700 |
|
Sep 22, 2026
|
8.300 | 8.305 | 8.200 | 8.200 | 8.200 | 30,000 |
|
Sep 21, 2026
|
8.300 | 8.300 | 8.200 | 8.230 | 8.230 | 52,500 |
|
Sep 18, 2026
|
8.410 | 8.410 | 8.300 | 8.370 | 8.370 | 39,640 |
|
Sep 17, 2026
|
8.495 | 8.500 | 8.310 | 8.400 | 8.400 | 29,500 |
|
Sep 16, 2026
|
8.500 | 8.615 | 8.405 | 8.500 | 8.500 | 914,400 |
|
Sep 15, 2026
|
8.530 | 8.530 | 8.530 | 8.530 | 8.530 | - |
|
Sep 14, 2026
|
8.530 | 8.530 | 8.530 | 8.530 | 8.530 | - |
|
Sep 11, 2026
|
8.530 | 8.530 | 8.530 | 8.530 | 8.530 | - |
|
Sep 10, 2026
|
8.500 | 8.620 | 8.500 | 8.530 | 8.530 | 4,560 |
|
Sep 9, 2026
|
8.600 | 8.600 | 8.500 | 8.510 | 8.510 | 40,500 |
|
Sep 8, 2026
|
8.600 | 8.600 | 8.480 | 8.590 | 8.590 | 44,500 |
|
Sep 7, 2026
|
8.435 | 8.500 | 8.400 | 8.400 | 8.400 | 24,000 |
|
Sep 4, 2026
|
8.790 | 8.795 | 8.600 | 8.685 | 8.685 | 7,500 |
|
Sep 3, 2026
|
8.775 | 8.775 | 8.775 | 8.775 | 8.775 | - |
|
Sep 2, 2026
|
8.620 | 8.620 | 8.620 | 8.620 | 8.620 | - |
|
Sep 1, 2026
|
8.620 | 8.620 | 8.620 | 8.620 | 8.620 | - |
|
Aug 31, 2026
|
8.605 | 8.800 | 8.600 | 8.800 | 8.800 | 8,000 |
|
Aug 28, 2026
|
8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 7,900 |
|
Aug 27, 2026
|
8.650 | 8.800 | 8.595 | 8.800 | 8.800 | 26,500 |
|
Aug 26, 2026
|
8.650 | 8.750 | 8.435 | 8.750 | 8.750 | 24,000 |
|
Aug 25, 2026
|
8.695 | 8.695 | 8.435 | 8.435 | 8.435 | 1,500 |
|
Aug 24, 2026
|
8.710 | 8.710 | 8.710 | 8.710 | 8.710 | - |
|
Aug 21, 2026
|
8.710 | 8.710 | 8.710 | 8.710 | 8.710 | - |
|
Aug 20, 2026
|
8.700 | 8.755 | 8.360 | 8.575 | 8.575 | 23,320 |
|
Aug 19, 2026
|
8.700 | 8.755 | 8.580 | 8.755 | 8.755 | 15,000 |
|
Aug 18, 2026
|
8.710 | 8.800 | 8.700 | 8.780 | 8.780 | 18,500 |
|
Aug 17, 2026
|
8.780 | 8.780 | 8.780 | 8.780 | 8.780 | - |
|
Aug 14, 2026
|
8.750 | 8.780 | 8.400 | 8.780 | 8.780 | 15,500 |
|
Aug 13, 2026
|
8.750 | 8.765 | 8.750 | 8.750 | 8.750 | 3,500 |
|
Aug 12, 2026
|
8.750 | 9.100 | 8.750 | 8.760 | 8.760 | 19,500 |
|
Aug 11, 2026
|
8.750 | 8.750 | 8.480 | 8.580 | 8.580 | 28,400 |
|
Aug 10, 2026
|
8.820 | 8.830 | 8.605 | 8.700 | 8.700 | 81,000 |
|
Aug 7, 2026
|
9.000 | 9.000 | 8.690 | 8.690 | 8.690 | 29,500 |
|
Aug 6, 2026
|
9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 5,200 |
|
Aug 5, 2026
|
8.990 | 9.195 | 8.910 | 9.195 | 9.195 | 38,000 |
|
Aug 4, 2026
|
8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
|
Aug 3, 2026
|
8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
|
Jul 31, 2026
|
8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
|
Jul 30, 2026
|
9.100 | 9.120 | 8.980 | 8.980 | 8.980 | 17,800 |
|
Jul 29, 2026
|
8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
|
Jul 28, 2026
|
8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 5,100 |
|
Jul 27, 2026
|
8.970 | 9.010 | 8.970 | 9.000 | 9.000 | 13,500 |
|
Jul 24, 2026
|
9.010 | 9.050 | 8.950 | 8.960 | 8.960 | 21,000 |
|
Jul 23, 2026
|
9.200 | 9.200 | 8.800 | 9.000 | 9.000 | 98,500 |
|
Jul 22, 2026
|
9.150 | 9.150 | 9.150 | 9.150 | 9.150 | - |
|
Jul 21, 2026
|
9.200 | 9.500 | 9.090 | 9.150 | 9.150 | 63,660 |
|
Jul 20, 2026
|
9.370 | 9.370 | 9.370 | 9.370 | 9.370 | - |
|
Jul 17, 2026
|
9.020 | 9.410 | 8.560 | 9.370 | 9.370 | 7,000 |
|
Jul 16, 2026
|
9.060 | 9.210 | 9.020 | 9.210 | 9.210 | 37,500 |
|
Jul 15, 2026
|
9.500 | 9.500 | 9.000 | 9.050 | 9.050 | 58,560 |
|
Jul 14, 2026
|
9.220 | 9.500 | 9.220 | 9.500 | 9.500 | 8,500 |
|
Jul 13, 2026
|
9.300 | 9.500 | 9.220 | 9.500 | 9.500 | 165,500 |
|
Jul 10, 2026
|
9.640 | 9.650 | 9.280 | 9.500 | 9.500 | 29,000 |
|
Jul 9, 2026
|
9.700 | 9.890 | 9.090 | 9.400 | 9.400 | 136,000 |
|
Jul 8, 2026
|
9.690 | 9.690 | 9.690 | 9.690 | 9.690 | - |
|
Jul 7, 2026
|
9.040 | 9.800 | 8.950 | 9.690 | 9.690 | 113,500 |
|
Jul 6, 2026
|
9.000 | 9.080 | 8.950 | 9.040 | 9.040 | 40,500 |
|
Jul 3, 2026
|
8.500 | 9.100 | 8.500 | 9.050 | 9.050 | 239,140 |
|
Jul 2, 2026
|
8.650 | 8.850 | 8.390 | 8.500 | 8.500 | 176,500 |
|
Jun 30, 2026
|
8.650 | 8.680 | 8.220 | 8.650 | 8.650 | 29,000 |
|
Jun 29, 2026
|
8.020 | 8.500 | 8.000 | 8.500 | 8.500 | 86,000 |
|
Jun 26, 2026
|
8.190 | 8.210 | 7.800 | 8.010 | 8.010 | 94,500 |
|
Jun 25, 2026
|
8.100 | 8.190 | 7.800 | 8.190 | 8.190 | 95,500 |
|
Jun 24, 2026
|
8.200 | 8.340 | 8.000 | 8.190 | 8.190 | 57,000 |
|
Jun 23, 2026
|
8.310 | 8.370 | 8.100 | 8.200 | 8.200 | 54,400 |
|
Jun 22, 2026
|
8.330 | 8.810 | 8.100 | 8.310 | 8.310 | 325,120 |
|
Jun 18, 2026
|
8.500 | 8.500 | 8.000 | 8.100 | 8.100 | 162,500 |
|
Jun 17, 2026
|
8.500 | 8.500 | 8.210 | 8.210 | 8.210 | 28,500 |
|
Jun 16, 2026
|
8.510 | 8.890 | 8.380 | 8.600 | 8.600 | 94,000 |
|
Jun 15, 2026
|
8.810 | 9.150 | 8.500 | 8.890 | 8.890 | 267,500 |
|
Jun 12, 2026
|
8.880 | 9.030 | 8.810 | 9.030 | 9.030 | 3,000 |
|
Jun 11, 2026
|
9.180 | 9.180 | 8.880 | 8.880 | 8.880 | 316,400 |
|
Jun 10, 2026
|
9.100 | 9.210 | 8.800 | 9.150 | 9.150 | 237,692 |
|
Jun 9, 2026
|
8.410 | 9.200 | 8.410 | 9.100 | 9.100 | 341,000 |
|
Jun 8, 2026
|
8.560 | 9.000 | 8.410 | 8.630 | 8.630 | 110,381 |
|
Jun 5, 2026
|
8.640 | 8.880 | 8.500 | 8.820 | 8.820 | 49,500 |
|
Jun 4, 2026
|
9.100 | 9.160 | 8.490 | 8.900 | 8.900 | 101,000 |
|
Jun 3, 2026
|
9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
|
Jun 2, 2026
|
9.060 | 9.160 | 9.000 | 9.160 | 9.160 | 23,800 |
|
Jun 1, 2026
|
9.150 | 9.270 | 8.900 | 9.160 | 9.160 | 101,120 |
|
May 29, 2026
|
9.110 | 9.490 | 9.100 | 9.150 | 9.150 | 64,080 |
|
May 28, 2026
|
9.580 | 9.750 | 9.000 | 9.110 | 9.110 | 212,000 |
|
May 27, 2026
|
9.100 | 9.600 | 8.790 | 9.580 | 9.580 | 684,000 |
|
May 26, 2026
|
8.500 | 9.200 | 7.690 | 9.100 | 9.100 | 966,400 |
|
May 22, 2026
|
7.900 | 8.450 | 7.900 | 8.440 | 8.440 | 38,000 |
|
May 21, 2026
|
9.000 | 9.000 | 7.700 | 8.300 | 8.300 | 615,500 |
|
May 20, 2026
|
8.180 | 8.390 | 7.980 | 8.110 | 8.110 | 13,980 |
|
May 19, 2026
|
8.400 | 8.400 | 8.100 | 8.180 | 8.180 | 34,000 |
|
May 18, 2026
|
8.480 | 8.480 | 8.060 | 8.400 | 8.400 | 47,040 |
|
May 15, 2026
|
8.550 | 8.550 | 8.500 | 8.480 | 8.480 | 10,000 |
|
May 14, 2026
|
9.000 | 9.000 | 8.580 | 8.690 | 8.690 | 44,300 |
|
May 13, 2026
|
8.990 | 8.990 | 8.690 | 8.980 | 8.980 | 12,500 |
|
May 12, 2026
|
8.770 | 9.100 | 8.770 | 9.100 | 9.100 | 20,000 |
|
May 11, 2026
|
9.000 | 9.200 | 8.800 | 8.810 | 8.810 | 41,500 |
|
May 8, 2026
|
8.900 | 9.200 | 8.890 | 9.000 | 9.000 | 71,550 |
|
May 7, 2026
|
8.900 | 9.100 | 8.430 | 8.900 | 8.900 | 197,500 |
|
May 6, 2026
|
8.860 | 9.150 | 8.710 | 9.000 | 9.000 | 99,500 |
|
May 5, 2026
|
8.800 | 9.320 | 8.800 | 9.000 | 9.000 | 141,740 |
|
May 4, 2026
|
8.280 | 9.190 | 8.270 | 8.800 | 8.800 | 341,080 |
|
Apr 30, 2026
|
8.200 | 8.520 | 8.200 | 8.280 | 8.280 | 325,660 |
|
Apr 29, 2026
|
8.010 | 8.300 | 8.010 | 8.210 | 8.210 | 125,480 |
|
Apr 28, 2026
|
7.600 | 8.300 | 7.580 | 8.000 | 8.000 | 197,800 |
|
Apr 27, 2026
|
7.250 | 8.200 | 7.200 | 7.630 | 7.630 | 1,185,000 |
|
Apr 24, 2026
|
7.000 | 7.550 | 6.750 | 7.250 | 7.250 | 545,560 |
|
Apr 23, 2026
|
6.490 | 6.890 | 6.200 | 6.650 | 6.650 | 431,000 |
|
Apr 22, 2026
|
6.620 | 6.950 | 6.610 | 6.750 | 6.750 | 39,500 |
|
Apr 21, 2026
|
6.780 | 6.780 | 6.560 | 6.620 | 6.620 | 11,400 |
|
Apr 20, 2026
|
6.760 | 6.780 | 6.760 | 6.780 | 6.780 | 2,500 |
|
Apr 17, 2026
|
6.780 | 6.800 | 6.780 | 6.780 | 6.780 | 24,600 |
|
Apr 16, 2026
|
6.580 | 6.780 | 6.580 | 6.780 | 6.780 | 28,900 |
|
Apr 15, 2026
|
6.510 | 6.720 | 6.000 | 6.710 | 6.710 | 103,200 |
|
Apr 14, 2026
|
6.900 | 7.010 | 6.560 | 6.560 | 6.560 | 188,480 |
|
Apr 13, 2026
|
6.880 | 6.990 | 6.870 | 6.990 | 6.990 | 6,500 |
|
Apr 10, 2026
|
6.990 | 6.990 | 6.990 | 6.990 | 6.990 | - |
|
Apr 9, 2026
|
6.990 | 6.990 | 6.990 | 6.990 | 6.990 | - |
|
Apr 8, 2026
|
6.830 | 6.990 | 6.830 | 6.990 | 6.990 | 21,000 |
|
Apr 2, 2026
|
6.830 | 6.870 | 6.830 | 6.830 | 6.830 | 29,040 |
|
Apr 1, 2026
|
6.700 | 7.020 | 6.700 | 6.870 | 6.870 | 605,700 |
|
Mar 31, 2026
|
6.970 | 6.970 | 6.700 | 6.700 | 6.700 | 32,500 |
|
Mar 30, 2026
|
6.790 | 6.970 | 6.790 | 6.970 | 6.970 | 3,360 |
|
Mar 27, 2026
|
6.430 | 6.990 | 6.430 | 6.790 | 6.790 | 23,500 |
|
Mar 26, 2026
|
6.900 | 7.000 | 6.860 | 6.980 | 6.980 | 142,500 |
|
Mar 25, 2026
|
6.770 | 7.000 | 6.770 | 6.830 | 6.830 | 270,000 |
|
Mar 24, 2026
|
6.780 | 6.900 | 6.750 | 6.780 | 6.780 | 60,500 |
|
Mar 23, 2026
|
6.500 | 6.830 | 6.300 | 6.780 | 6.780 | 319,500 |
|
Mar 20, 2026
|
6.700 | 6.870 | 6.490 | 6.740 | 6.740 | 104,000 |
|
Mar 19, 2026
|
6.800 | 6.830 | 6.420 | 6.830 | 6.830 | 47,500 |
|
Mar 18, 2026
|
7.250 | 7.250 | 6.850 | 6.900 | 6.900 | 429,000 |
|
Mar 17, 2026
|
6.700 | 7.400 | 6.700 | 7.280 | 7.280 | 593,000 |
|
Mar 16, 2026
|
5.940 | 6.500 | 5.940 | 6.500 | 6.500 | 200,500 |
|
Mar 13, 2026
|
5.800 | 5.940 | 5.620 | 5.940 | 5.940 | 13,000 |
|
Mar 12, 2026
|
5.870 | 6.100 | 5.800 | 5.870 | 5.870 | 35,700 |
|
Mar 11, 2026
|
5.830 | 6.130 | 5.830 | 5.860 | 5.860 | 26,500 |
|
Mar 10, 2026
|
5.940 | 5.940 | 5.730 | 5.910 | 5.910 | 367,500 |
|
Mar 9, 2026
|
5.500 | 5.980 | 5.500 | 5.940 | 5.940 | 17,000 |
|
Mar 6, 2026
|
5.600 | 5.610 | 5.500 | 5.500 | 5.500 | 455,500 |
|
Mar 5, 2026
|
5.700 | 5.880 | 5.520 | 5.600 | 5.600 | 89,000 |
|
Mar 4, 2026
|
5.760 | 5.890 | 5.560 | 5.700 | 5.700 | 42,000 |
|
Mar 3, 2026
|
6.120 | 6.120 | 5.850 | 5.860 | 5.860 | 103,500 |
|
Mar 2, 2026
|
6.010 | 6.120 | 5.990 | 6.050 | 6.050 | 75,000 |
|
Feb 27, 2026
|
6.300 | 6.300 | 5.970 | 5.970 | 5.970 | 146,000 |
|
Feb 26, 2026
|
6.540 | 6.540 | 6.080 | 6.080 | 6.080 | 195,000 |
|
Feb 25, 2026
|
6.690 | 6.690 | 6.460 | 6.470 | 6.470 | 139,820 |
|
Feb 24, 2026
|
6.690 | 6.740 | 6.630 | 6.680 | 6.680 | 127,980 |
|
Feb 23, 2026
|
6.720 | 6.740 | 6.510 | 6.690 | 6.690 | 98,000 |
|
Feb 20, 2026
|
6.700 | 6.710 | 6.460 | 6.710 | 6.710 | 87,500 |
|
Feb 16, 2026
|
6.720 | 6.720 | 6.720 | 6.720 | 6.720 | - |
|
Feb 13, 2026
|
6.720 | 6.750 | 6.600 | 6.750 | 6.750 | 71,500 |
|
Feb 12, 2026
|
6.700 | 6.780 | 6.600 | 6.720 | 6.720 | 17,000 |
|
Feb 11, 2026
|
6.610 | 6.680 | 6.600 | 6.610 | 6.610 | 14,700 |
|
Feb 10, 2026
|
6.620 | 6.660 | 6.480 | 6.600 | 6.600 | 38,700 |
|
Feb 9, 2026
|
6.460 | 6.600 | 6.460 | 6.600 | 6.600 | 48,500 |
|
Feb 6, 2026
|
6.600 | 6.600 | 6.400 | 6.450 | 6.450 | 56,600 |
|
Feb 5, 2026
|
6.570 | 6.610 | 6.550 | 6.610 | 6.610 | 46,500 |
|
Feb 4, 2026
|
6.520 | 6.600 | 6.520 | 6.580 | 6.580 | 19,500 |
|
Feb 3, 2026
|
6.590 | 6.590 | 6.430 | 6.520 | 6.520 | 49,100 |
|
Feb 2, 2026
|
6.550 | 6.600 | 6.480 | 6.600 | 6.600 | 37,500 |
|
Jan 30, 2026
|
6.760 | 6.760 | 6.520 | 6.710 | 6.710 | 80,380 |
|
Jan 29, 2026
|
6.360 | 6.800 | 6.300 | 6.760 | 6.760 | 219,360 |
|
Jan 28, 2026
|
6.450 | 6.450 | 6.340 | 6.360 | 6.360 | 16,240 |
|
Jan 27, 2026
|
6.460 | 6.490 | 6.390 | 6.470 | 6.470 | 25,680 |
|
Jan 26, 2026
|
6.480 | 6.550 | 6.400 | 6.550 | 6.550 | 66,000 |
|
Jan 23, 2026
|
6.860 | 6.860 | 6.350 | 6.480 | 6.480 | 239,500 |
|
Jan 22, 2026
|
6.650 | 6.650 | 6.650 | 6.650 | 6.650 | - |
|
Jan 21, 2026
|
6.510 | 6.680 | 6.510 | 6.680 | 6.680 | 27,560 |
|
Jan 20, 2026
|
6.510 | 6.730 | 6.400 | 6.630 | 6.630 | 58,560 |
|
Jan 19, 2026
|
6.600 | 6.600 | 6.500 | 6.550 | 6.550 | 27,000 |
|
Jan 16, 2026
|
6.650 | 6.650 | 6.500 | 6.600 | 6.600 | 46,500 |
|
Jan 15, 2026
|
6.740 | 6.770 | 6.300 | 6.650 | 6.650 | 177,500 |
|
Jan 14, 2026
|
6.950 | 6.950 | 6.810 | 6.810 | 6.810 | 25,300 |
|
Jan 13, 2026
|
6.660 | 6.880 | 6.660 | 6.720 | 6.720 | 74,600 |
|
Jan 12, 2026
|
6.700 | 6.750 | 6.480 | 6.550 | 6.550 | 180,000 |
|
Jan 9, 2026
|
7.080 | 7.090 | 6.620 | 6.790 | 6.790 | 396,000 |
|
Jan 8, 2026
|
7.100 | 7.130 | 7.100 | 7.100 | 7.100 | 21,600 |
|
Jan 7, 2026
|
7.000 | 7.140 | 7.000 | 7.130 | 7.130 | 34,240 |
|
Jan 6, 2026
|
7.170 | 7.170 | 6.910 | 7.000 | 7.000 | 192,920 |
|
Jan 5, 2026
|
7.250 | 7.260 | 6.810 | 7.260 | 7.260 | 43,000 |
|
Jan 2, 2026
|
7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
|
Dec 31, 2025
|
7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
|
Dec 30, 2025
|
6.800 | 7.020 | 6.800 | 6.860 | 6.860 | 14,500 |
|
Dec 29, 2025
|
6.800 | 6.850 | 6.790 | 6.850 | 6.850 | 85,500 |
|
Dec 24, 2025
|
6.580 | 6.580 | 6.580 | 6.580 | 6.580 | - |
|
Dec 23, 2025
|
7.000 | 6.830 | 6.680 | 6.680 | 6.680 | 57,000 |
|
Dec 22, 2025
|
7.150 | 7.150 | 7.000 | 7.030 | 7.030 | 11,500 |
|
Dec 19, 2025
|
7.150 | 7.150 | 7.150 | 7.150 | 7.150 | - |
|
Dec 18, 2025
|
7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 500 |
|
Dec 17, 2025
|
7.160 | 7.160 | 7.000 | 7.030 | 7.030 | 243,000 |
|
Dec 16, 2025
|
7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 500 |
|
Dec 15, 2025
|
7.480 | 7.540 | 7.020 | 7.170 | 7.170 | 14,000 |
|
Dec 12, 2025
|
7.010 | 7.480 | 7.010 | 7.480 | 7.480 | 112,000 |
|
Dec 11, 2025
|
7.390 | 7.440 | 7.170 | 7.430 | 7.430 | 37,700 |
|
Dec 10, 2025
|
7.440 | 7.440 | 7.440 | 7.440 | 7.440 | - |
|
Dec 9, 2025
|
7.550 | 7.550 | 7.120 | 7.440 | 7.440 | 82,500 |
|
Dec 8, 2025
|
7.440 | 7.470 | 7.440 | 7.470 | 7.470 | 77,000 |
|
Dec 5, 2025
|
7.590 | 7.590 | 7.030 | 7.440 | 7.440 | 429,100 |
|
Dec 4, 2025
|
7.430 | 7.600 | 7.200 | 7.590 | 7.590 | 146,600 |
|
Dec 3, 2025
|
7.010 | 7.800 | 7.010 | 7.430 | 7.430 | 241,000 |
|
Dec 2, 2025
|
7.100 | 7.100 | 6.960 | 7.010 | 7.010 | 25,500 |
|
Dec 1, 2025
|
7.090 | 7.090 | 6.820 | 6.950 | 6.950 | 88,000 |
|
Nov 28, 2025
|
6.740 | 7.010 | 6.740 | 6.940 | 6.940 | 129,500 |
|
Nov 27, 2025
|
6.660 | 6.750 | 6.660 | 6.660 | 6.660 | 33,500 |
|
Nov 26, 2025
|
6.670 | 6.670 | 6.410 | 6.540 | 6.540 | 10,000 |
|
Nov 25, 2025
|
6.500 | 6.590 | 6.360 | 6.450 | 6.450 | 28,000 |
|
Nov 24, 2025
|
6.210 | 6.380 | 6.210 | 6.260 | 6.260 | 70,000 |
|
Nov 21, 2025
|
6.210 | 6.250 | 6.000 | 6.130 | 6.130 | 320,540 |
|
Nov 20, 2025
|
6.610 | 6.620 | 6.330 | 6.590 | 6.590 | 163,500 |
|
Nov 19, 2025
|
6.620 | 6.760 | 6.620 | 6.660 | 6.660 | 107,500 |
|
Nov 18, 2025
|
6.810 | 6.960 | 6.790 | 6.800 | 6.800 | 83,500 |
|
Nov 17, 2025
|
7.150 | 7.150 | 6.870 | 6.900 | 6.900 | 151,160 |
|
Nov 14, 2025
|
6.680 | 7.400 | 6.650 | 7.150 | 7.150 | 228,500 |
|
Nov 13, 2025
|
7.000 | 7.000 | 6.780 | 6.810 | 6.810 | 31,160 |
|
Nov 12, 2025
|
6.960 | 7.000 | 6.750 | 7.000 | 7.000 | 35,000 |
|
Nov 11, 2025
|
6.940 | 7.200 | 6.600 | 6.960 | 6.960 | 239,020 |
|
Nov 10, 2025
|
6.910 | 6.960 | 6.820 | 6.860 | 6.860 | 19,600 |
|
Nov 7, 2025
|
6.720 | 7.040 | 6.570 | 6.920 | 6.920 | 146,000 |
|
Nov 6, 2025
|
6.810 | 6.950 | 6.720 | 6.720 | 6.720 | 115,500 |
|
Nov 5, 2025
|
6.980 | 7.070 | 6.770 | 6.820 | 6.820 | 73,280 |
