HKSE - Delayed Quote
HKD
Kingsoft Cloud Holdings Limited (3896.HK)
4.120
-0.140
(-3.29%)
At close: October 30 at 4:08:06 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.130 | 4.285 | 4.065 | 4.120 | 4.120 | 37,994,000 |
|
Oct 29, 2026
|
4.510 | 4.510 | 4.250 | 4.260 | 4.260 | 33,552,998 |
|
Oct 28, 2026
|
4.400 | 4.520 | 4.400 | 4.490 | 4.490 | 25,306,000 |
|
Oct 27, 2026
|
4.535 | 4.580 | 4.340 | 4.385 | 4.385 | 21,122,299 |
|
Oct 26, 2026
|
4.495 | 4.540 | 4.430 | 4.475 | 4.475 | 27,136,000 |
|
Oct 23, 2026
|
4.165 | 4.475 | 4.160 | 4.460 | 4.460 | 49,523,094 |
|
Oct 22, 2026
|
4.470 | 4.495 | 4.215 | 4.235 | 4.235 | 44,872,940 |
|
Oct 21, 2026
|
4.695 | 4.740 | 4.490 | 4.520 | 4.520 | 31,072,000 |
|
Oct 20, 2026
|
4.495 | 4.630 | 4.460 | 4.570 | 4.570 | 28,484,981 |
|
Oct 16, 2026
|
4.600 | 4.735 | 4.560 | 4.600 | 4.600 | 49,436,500 |
|
Oct 15, 2026
|
4.600 | 4.630 | 4.420 | 4.445 | 4.445 | 86,694,100 |
|
Oct 14, 2026
|
4.910 | 5.050 | 4.810 | 4.890 | 4.890 | 38,517,902 |
|
Oct 13, 2026
|
4.820 | 4.885 | 4.680 | 4.840 | 4.840 | 24,580,494 |
|
Oct 12, 2026
|
4.900 | 5.030 | 4.870 | 4.880 | 4.880 | 30,236,226 |
|
Oct 9, 2026
|
4.635 | 4.850 | 4.605 | 4.835 | 4.835 | 48,148,000 |
|
Oct 8, 2026
|
4.865 | 5.000 | 4.720 | 4.730 | 4.730 | 42,444,840 |
|
Oct 7, 2026
|
4.925 | 4.925 | 4.790 | 4.870 | 4.870 | 5,328,062 |
|
Oct 6, 2026
|
4.870 | 4.950 | 4.860 | 4.925 | 4.925 | 6,220,226 |
|
Oct 5, 2026
|
4.750 | 4.785 | 4.670 | 4.780 | 4.780 | 5,478,803 |
|
Oct 2, 2026
|
4.855 | 4.855 | 4.680 | 4.750 | 4.750 | 12,214,096 |
|
Sep 30, 2026
|
4.820 | 4.935 | 4.785 | 4.915 | 4.915 | 26,836,586 |
|
Sep 29, 2026
|
4.840 | 4.855 | 4.750 | 4.845 | 4.845 | 23,436,193 |
|
Sep 28, 2026
|
5.065 | 5.105 | 4.840 | 4.920 | 4.920 | 46,952,821 |
|
Sep 25, 2026
|
5.025 | 5.060 | 4.935 | 5.060 | 5.060 | 6,167,202 |
|
Sep 24, 2026
|
5.025 | 5.125 | 5.025 | 5.110 | 5.110 | 17,428,751 |
|
Sep 23, 2026
|
5.280 | 5.280 | 5.060 | 5.125 | 5.125 | 27,104,846 |
|
Sep 22, 2026
|
5.395 | 5.470 | 5.235 | 5.285 | 5.285 | 46,570,062 |
|
Sep 21, 2026
|
5.170 | 5.255 | 5.120 | 5.240 | 5.240 | 33,730,000 |
|
Sep 18, 2026
|
4.970 | 5.140 | 4.950 | 5.140 | 5.140 | 51,653,671 |
|
Sep 17, 2026
|
4.950 | 4.975 | 4.805 | 4.875 | 4.875 | 51,040,000 |
|
Sep 16, 2026
|
4.940 | 5.010 | 4.860 | 4.965 | 4.965 | 37,180,309 |
|
Sep 15, 2026
|
5.110 | 5.130 | 4.915 | 4.930 | 4.930 | 41,314,213 |
|
Sep 14, 2026
|
5.155 | 5.285 | 5.060 | 5.065 | 5.065 | 31,878,000 |
|
Sep 11, 2026
|
5.170 | 5.265 | 5.100 | 5.250 | 5.250 | 31,632,173 |
|
Sep 10, 2026
|
5.300 | 5.315 | 5.190 | 5.225 | 5.225 | 34,355,700 |
|
Sep 9, 2026
|
5.440 | 5.450 | 5.295 | 5.325 | 5.325 | 44,920,208 |
|
Sep 8, 2026
|
5.590 | 5.605 | 5.405 | 5.420 | 5.420 | 42,499,681 |
|
Sep 7, 2026
|
5.720 | 5.765 | 5.490 | 5.545 | 5.545 | 44,833,000 |
|
Sep 4, 2026
|
5.495 | 5.810 | 5.480 | 5.705 | 5.705 | 94,857,861 |
|
Sep 3, 2026
|
5.530 | 5.535 | 5.330 | 5.365 | 5.365 | 32,271,799 |
|
Sep 2, 2026
|
5.495 | 5.495 | 5.340 | 5.455 | 5.455 | 28,939,231 |
|
Sep 1, 2026
|
5.460 | 5.585 | 5.415 | 5.500 | 5.500 | 36,736,062 |
|
Aug 31, 2026
|
5.500 | 5.635 | 5.420 | 5.585 | 5.585 | 42,796,200 |
|
Aug 28, 2026
|
5.635 | 5.820 | 5.580 | 5.600 | 5.600 | 60,706,000 |
|
Aug 27, 2026
|
5.465 | 5.600 | 5.415 | 5.580 | 5.580 | 39,792,020 |
|
Aug 26, 2026
|
5.500 | 5.610 | 5.460 | 5.465 | 5.465 | 54,622,000 |
|
Aug 25, 2026
|
5.505 | 5.600 | 5.460 | 5.550 | 5.550 | 108,072,422 |
|
Aug 24, 2026
|
5.850 | 5.900 | 5.575 | 5.610 | 5.610 | 61,212,422 |
|
Aug 21, 2026
|
5.900 | 5.995 | 5.775 | 5.970 | 5.970 | 75,870,807 |
|
Aug 20, 2026
|
6.205 | 6.265 | 5.940 | 6.050 | 6.050 | 156,524,242 |
|
Aug 19, 2026
|
5.710 | 5.710 | 5.500 | 5.620 | 5.620 | 85,601,966 |
|
Aug 18, 2026
|
6.030 | 6.030 | 5.690 | 5.900 | 5.900 | 100,043,656 |
|
Aug 17, 2026
|
6.160 | 6.190 | 5.990 | 6.025 | 6.025 | 46,407,000 |
|
Aug 14, 2026
|
6.030 | 6.180 | 5.980 | 6.100 | 6.100 | 60,010,881 |
|
Aug 13, 2026
|
6.230 | 6.430 | 5.930 | 6.000 | 6.000 | 125,360,148 |
|
Aug 12, 2026
|
6.255 | 6.400 | 6.020 | 6.115 | 6.115 | 59,872,785 |
|
Aug 11, 2026
|
6.235 | 6.385 | 6.120 | 6.165 | 6.165 | 56,810,846 |
|
Aug 10, 2026
|
6.450 | 6.450 | 6.110 | 6.165 | 6.165 | 76,912,152 |
|
Aug 7, 2026
|
6.470 | 6.470 | 6.100 | 6.350 | 6.350 | 114,483,644 |
|
Aug 6, 2026
|
6.580 | 6.795 | 6.350 | 6.405 | 6.405 | 156,530,000 |
|
Aug 5, 2026
|
6.820 | 7.020 | 6.610 | 6.870 | 6.870 | 159,937,658 |
|
Aug 4, 2026
|
6.410 | 6.955 | 6.225 | 6.940 | 6.940 | 306,448,980 |
|
Aug 3, 2026
|
6.030 | 6.350 | 5.960 | 6.060 | 6.060 | 189,338,257 |
|
Jul 31, 2026
|
5.250 | 6.020 | 5.170 | 5.810 | 5.810 | 278,934,680 |
|
Jul 30, 2026
|
5.320 | 5.330 | 4.970 | 5.020 | 5.020 | 73,305,295 |
|
Jul 29, 2026
|
5.250 | 5.480 | 5.210 | 5.360 | 5.360 | 78,358,780 |
|
Jul 28, 2026
|
5.180 | 5.420 | 5.050 | 5.150 | 5.150 | 48,687,310 |
|
Jul 27, 2026
|
5.050 | 5.280 | 4.950 | 5.250 | 5.250 | 47,352,590 |
|
Jul 24, 2026
|
5.070 | 5.120 | 4.930 | 5.020 | 5.020 | 49,853,940 |
|
Jul 23, 2026
|
5.160 | 5.320 | 5.020 | 5.240 | 5.240 | 43,635,640 |
|
Jul 22, 2026
|
5.250 | 5.260 | 5.080 | 5.150 | 5.150 | 52,177,564 |
|
Jul 21, 2026
|
5.350 | 5.490 | 5.170 | 5.280 | 5.280 | 80,785,450 |
|
Jul 20, 2026
|
5.060 | 5.340 | 5.060 | 5.260 | 5.260 | 91,377,240 |
|
Jul 17, 2026
|
5.500 | 5.560 | 4.840 | 4.920 | 4.920 | 136,623,748 |
|
Jul 16, 2026
|
5.280 | 5.770 | 5.200 | 5.500 | 5.500 | 129,018,484 |
|
Jul 15, 2026
|
5.080 | 5.260 | 4.920 | 5.200 | 5.200 | 75,706,004 |
|
Jul 14, 2026
|
5.510 | 5.510 | 4.820 | 5.110 | 5.110 | 166,919,067 |
|
Jul 13, 2026
|
5.760 | 5.810 | 5.380 | 5.490 | 5.490 | 86,933,873 |
|
Jul 10, 2026
|
5.500 | 5.970 | 5.350 | 5.680 | 5.680 | 128,861,390 |
|
Jul 9, 2026
|
5.600 | 5.750 | 5.400 | 5.450 | 5.450 | 142,407,750 |
|
Jul 8, 2026
|
4.960 | 5.650 | 4.960 | 5.600 | 5.600 | 180,341,852 |
|
Jul 7, 2026
|
4.800 | 5.060 | 4.750 | 4.890 | 4.890 | 66,239,290 |
|
Jul 6, 2026
|
5.000 | 5.010 | 4.760 | 4.780 | 4.780 | 34,035,367 |
|
Jul 3, 2026
|
4.800 | 5.040 | 4.770 | 4.960 | 4.960 | 73,271,693 |
|
Jul 2, 2026
|
4.860 | 4.940 | 4.730 | 4.770 | 4.770 | 50,410,581 |
|
Jun 30, 2026
|
4.620 | 4.780 | 4.550 | 4.640 | 4.640 | 63,219,898 |
|
Jun 29, 2026
|
4.430 | 4.700 | 4.340 | 4.610 | 4.610 | 68,690,748 |
|
Jun 26, 2026
|
4.460 | 4.480 | 4.220 | 4.280 | 4.280 | 74,350,101 |
|
Jun 25, 2026
|
4.760 | 4.780 | 4.470 | 4.520 | 4.520 | 106,289,954 |
|
Jun 24, 2026
|
5.010 | 5.100 | 4.740 | 4.860 | 4.860 | 70,557,638 |
|
Jun 23, 2026
|
5.080 | 5.290 | 4.900 | 4.990 | 4.990 | 62,485,539 |
|
Jun 22, 2026
|
5.150 | 5.220 | 4.850 | 5.140 | 5.140 | 109,213,443 |
|
Jun 18, 2026
|
5.480 | 5.480 | 5.150 | 5.250 | 5.250 | 92,143,117 |
|
Jun 17, 2026
|
5.570 | 5.700 | 5.430 | 5.460 | 5.460 | 65,550,185 |
|
Jun 16, 2026
|
5.850 | 5.850 | 5.560 | 5.600 | 5.600 | 56,864,003 |
|
Jun 15, 2026
|
5.890 | 6.000 | 5.690 | 5.780 | 5.780 | 76,100,892 |
|
Jun 12, 2026
|
5.680 | 5.700 | 5.480 | 5.600 | 5.600 | 92,548,661 |
|
Jun 11, 2026
|
5.800 | 5.840 | 5.400 | 5.540 | 5.540 | 92,467,050 |
|
Jun 10, 2026
|
5.890 | 6.050 | 5.700 | 5.870 | 5.870 | 71,410,606 |
|
Jun 9, 2026
|
5.930 | 6.130 | 5.750 | 5.940 | 5.940 | 79,130,307 |
|
Jun 8, 2026
|
6.060 | 6.080 | 5.810 | 5.920 | 5.920 | 93,344,782 |
|
Jun 5, 2026
|
6.590 | 6.590 | 6.310 | 6.330 | 6.330 | 45,999,301 |
|
Jun 4, 2026
|
6.600 | 6.750 | 6.500 | 6.510 | 6.510 | 52,374,101 |
|
Jun 3, 2026
|
7.140 | 7.140 | 6.750 | 6.840 | 6.840 | 73,156,052 |
|
Jun 2, 2026
|
6.950 | 7.250 | 6.820 | 7.220 | 7.220 | 110,574,426 |
|
Jun 1, 2026
|
6.350 | 6.920 | 6.350 | 6.710 | 6.710 | 107,473,432 |
|
May 29, 2026
|
6.570 | 6.590 | 6.170 | 6.220 | 6.220 | 85,320,208 |
|
May 28, 2026
|
6.870 | 6.960 | 6.130 | 6.460 | 6.460 | 167,968,499 |
|
May 27, 2026
|
6.810 | 6.980 | 6.650 | 6.780 | 6.780 | 70,957,952 |
|
May 26, 2026
|
7.390 | 7.400 | 6.840 | 6.890 | 6.890 | 87,167,982 |
|
May 22, 2026
|
7.030 | 7.310 | 6.970 | 7.270 | 7.270 | 69,295,049 |
|
May 21, 2026
|
7.410 | 7.440 | 6.890 | 6.900 | 6.900 | 71,904,643 |
|
May 20, 2026
|
7.600 | 7.600 | 7.260 | 7.310 | 7.310 | 53,894,890 |
|
May 19, 2026
|
7.720 | 8.060 | 7.690 | 7.690 | 7.690 | 48,689,000 |
|
May 18, 2026
|
8.000 | 8.080 | 7.650 | 7.840 | 7.840 | 71,451,180 |
|
May 15, 2026
|
8.600 | 8.630 | 7.960 | 8.110 | 8.110 | 72,987,724 |
|
May 14, 2026
|
9.080 | 9.080 | 8.460 | 8.480 | 8.480 | 130,776,521 |
|
May 13, 2026
|
7.950 | 8.280 | 7.780 | 8.110 | 8.110 | 63,590,976 |
|
May 12, 2026
|
8.410 | 8.470 | 7.960 | 7.970 | 7.970 | 54,469,702 |
|
May 11, 2026
|
8.330 | 8.760 | 8.150 | 8.430 | 8.430 | 84,673,187 |
|
May 8, 2026
|
8.150 | 8.390 | 8.070 | 8.270 | 8.270 | 59,132,494 |
|
May 7, 2026
|
8.500 | 8.580 | 8.280 | 8.310 | 8.310 | 73,691,172 |
|
May 6, 2026
|
8.000 | 8.400 | 7.870 | 8.060 | 8.060 | 102,980,848 |
|
May 5, 2026
|
7.890 | 7.900 | 7.760 | 7.830 | 7.830 | 10,907,822 |
|
May 4, 2026
|
7.800 | 8.040 | 7.730 | 7.820 | 7.820 | 29,051,319 |
|
Apr 30, 2026
|
7.930 | 7.960 | 7.440 | 7.630 | 7.630 | 81,910,303 |
|
Apr 29, 2026
|
8.200 | 8.250 | 7.870 | 7.920 | 7.920 | 48,843,744 |
|
Apr 28, 2026
|
8.720 | 8.720 | 8.110 | 8.140 | 8.140 | 60,883,600 |
|
Apr 27, 2026
|
8.650 | 9.100 | 8.590 | 8.670 | 8.670 | 75,137,098 |
|
Apr 24, 2026
|
9.050 | 9.190 | 8.340 | 8.590 | 8.590 | 110,707,271 |
|
Apr 23, 2026
|
9.160 | 9.230 | 8.810 | 9.000 | 9.000 | 58,228,212 |
|
Apr 22, 2026
|
9.200 | 9.210 | 8.780 | 9.040 | 9.040 | 118,564,944 |
|
Apr 21, 2026
|
9.440 | 9.600 | 9.200 | 9.420 | 9.420 | 35,212,702 |
|
Apr 20, 2026
|
9.400 | 9.750 | 9.100 | 9.410 | 9.410 | 93,103,320 |
|
Apr 17, 2026
|
9.150 | 9.430 | 9.100 | 9.280 | 9.280 | 75,433,215 |
|
Apr 16, 2026
|
8.900 | 9.350 | 8.760 | 9.270 | 9.270 | 116,896,231 |
|
Apr 15, 2026
|
9.120 | 9.240 | 8.680 | 8.710 | 8.710 | 86,101,416 |
|
Apr 14, 2026
|
8.690 | 9.150 | 8.660 | 8.840 | 8.840 | 182,727,091 |
|
Apr 13, 2026
|
7.850 | 8.400 | 7.800 | 8.350 | 8.350 | 92,099,960 |
|
Apr 10, 2026
|
8.100 | 8.480 | 7.890 | 7.930 | 7.930 | 110,806,920 |
|
Apr 9, 2026
|
7.690 | 8.180 | 7.630 | 7.900 | 7.900 | 89,073,168 |
|
Apr 8, 2026
|
7.470 | 7.930 | 7.400 | 7.920 | 7.920 | 121,601,401 |
|
Apr 2, 2026
|
7.320 | 7.320 | 7.020 | 7.120 | 7.120 | 62,150,474 |
|
Apr 1, 2026
|
7.130 | 7.470 | 7.090 | 7.400 | 7.400 | 121,752,322 |
|
Mar 31, 2026
|
7.220 | 7.340 | 6.840 | 6.900 | 6.900 | 81,354,180 |
|
Mar 30, 2026
|
7.220 | 7.370 | 6.870 | 7.240 | 7.240 | 112,297,900 |
|
Mar 27, 2026
|
7.510 | 7.760 | 7.410 | 7.560 | 7.560 | 60,010,436 |
|
Mar 26, 2026
|
7.800 | 8.020 | 7.460 | 7.570 | 7.570 | 123,730,598 |
|
Mar 25, 2026
|
7.420 | 7.930 | 7.380 | 7.550 | 7.550 | 122,996,676 |
|
Mar 24, 2026
|
7.100 | 7.420 | 6.850 | 7.310 | 7.310 | 107,522,600 |
|
Mar 23, 2026
|
7.050 | 7.120 | 6.810 | 6.960 | 6.960 | 95,250,050 |
|
Mar 20, 2026
|
7.940 | 8.040 | 7.180 | 7.250 | 7.250 | 161,544,083 |
|
Mar 19, 2026
|
7.720 | 8.150 | 7.710 | 7.820 | 7.820 | 201,750,262 |
|
Mar 18, 2026
|
6.830 | 8.180 | 6.830 | 8.000 | 8.000 | 413,368,912 |
|
Mar 17, 2026
|
7.230 | 7.290 | 6.700 | 6.770 | 6.770 | 77,174,050 |
|
Mar 16, 2026
|
7.090 | 7.310 | 6.850 | 7.180 | 7.180 | 71,462,183 |
|
Mar 13, 2026
|
7.110 | 7.260 | 6.950 | 7.020 | 7.020 | 90,888,950 |
|
Mar 12, 2026
|
7.000 | 7.380 | 6.860 | 7.080 | 7.080 | 67,433,530 |
|
Mar 11, 2026
|
7.180 | 7.500 | 7.050 | 7.110 | 7.110 | 157,684,400 |
|
Mar 10, 2026
|
7.710 | 7.760 | 6.930 | 6.990 | 6.990 | 219,527,900 |
|
Mar 9, 2026
|
6.310 | 7.340 | 6.310 | 7.320 | 7.320 | 229,058,794 |
|
Mar 6, 2026
|
6.250 | 6.850 | 6.130 | 6.440 | 6.440 | 108,377,081 |
|
Mar 5, 2026
|
6.350 | 6.480 | 6.220 | 6.300 | 6.300 | 63,568,286 |
|
Mar 4, 2026
|
6.140 | 6.340 | 5.970 | 6.100 | 6.100 | 101,894,664 |
|
Mar 3, 2026
|
6.770 | 6.850 | 6.270 | 6.290 | 6.290 | 106,212,142 |
|
Mar 2, 2026
|
6.860 | 7.050 | 6.710 | 6.730 | 6.730 | 84,409,029 |
|
Feb 27, 2026
|
6.510 | 7.450 | 6.510 | 7.140 | 7.140 | 137,483,000 |
|
Feb 26, 2026
|
6.780 | 6.810 | 6.580 | 6.630 | 6.630 | 75,330,458 |
|
Feb 25, 2026
|
6.970 | 7.050 | 6.780 | 6.780 | 6.780 | 72,259,500 |
|
Feb 24, 2026
|
6.810 | 6.890 | 6.560 | 6.830 | 6.830 | 142,874,995 |
|
Feb 23, 2026
|
7.300 | 7.430 | 7.110 | 7.200 | 7.200 | 28,668,676 |
|
Feb 20, 2026
|
7.240 | 7.260 | 6.920 | 7.200 | 7.200 | 44,985,556 |
|
Feb 16, 2026
|
7.480 | 7.480 | 7.480 | 7.480 | 7.480 | - |
|
Feb 13, 2026
|
7.750 | 8.100 | 7.380 | 7.570 | 7.570 | 151,211,400 |
|
Feb 12, 2026
|
7.610 | 8.050 | 7.500 | 8.000 | 8.000 | 222,138,056 |
|
Feb 11, 2026
|
7.000 | 7.670 | 6.970 | 7.420 | 7.420 | 123,816,170 |
|
Feb 10, 2026
|
7.080 | 7.080 | 6.830 | 6.910 | 6.910 | 51,690,200 |
|
Feb 9, 2026
|
6.790 | 7.220 | 6.710 | 7.040 | 7.040 | 92,363,500 |
|
Feb 6, 2026
|
6.380 | 6.580 | 6.230 | 6.490 | 6.490 | 43,784,000 |
|
Feb 5, 2026
|
6.350 | 6.580 | 6.260 | 6.570 | 6.570 | 48,871,324 |
|
Feb 4, 2026
|
6.850 | 6.890 | 6.470 | 6.600 | 6.600 | 74,375,200 |
|
Feb 3, 2026
|
7.230 | 7.360 | 6.720 | 7.000 | 7.000 | 93,858,438 |
|
Feb 2, 2026
|
7.050 | 7.420 | 6.920 | 7.060 | 7.060 | 88,147,900 |
|
Jan 30, 2026
|
7.510 | 7.570 | 7.100 | 7.150 | 7.150 | 97,423,200 |
|
Jan 29, 2026
|
7.680 | 7.920 | 7.360 | 7.680 | 7.680 | 108,041,988 |
|
Jan 28, 2026
|
7.850 | 8.130 | 7.630 | 7.810 | 7.810 | 234,674,496 |
|
Jan 27, 2026
|
7.030 | 7.680 | 7.030 | 7.550 | 7.550 | 258,363,444 |
|
Jan 26, 2026
|
6.830 | 7.050 | 6.690 | 6.880 | 6.880 | 188,555,420 |
|
Jan 23, 2026
|
6.230 | 6.570 | 6.180 | 6.460 | 6.460 | 78,357,866 |
|
Jan 22, 2026
|
6.250 | 6.260 | 6.060 | 6.150 | 6.150 | 34,132,000 |
|
Jan 21, 2026
|
5.980 | 6.140 | 5.940 | 6.110 | 6.110 | 36,851,080 |
|
Jan 20, 2026
|
6.150 | 6.230 | 6.010 | 6.070 | 6.070 | 27,898,342 |
|
Jan 19, 2026
|
6.260 | 6.360 | 6.150 | 6.160 | 6.160 | 37,102,000 |
|
Jan 16, 2026
|
6.450 | 6.580 | 6.350 | 6.420 | 6.420 | 50,571,992 |
|
Jan 15, 2026
|
6.820 | 6.820 | 6.460 | 6.530 | 6.530 | 72,380,920 |
|
Jan 14, 2026
|
6.700 | 6.990 | 6.610 | 6.780 | 6.780 | 107,997,830 |
|
Jan 13, 2026
|
7.050 | 7.150 | 6.630 | 6.750 | 6.750 | 177,063,488 |
|
Jan 12, 2026
|
5.850 | 6.680 | 5.850 | 6.660 | 6.660 | 245,264,000 |
|
Jan 9, 2026
|
5.670 | 5.850 | 5.640 | 5.790 | 5.790 | 74,656,160 |
|
Jan 8, 2026
|
5.580 | 5.580 | 5.450 | 5.560 | 5.560 | 47,353,320 |
|
Jan 7, 2026
|
5.730 | 5.730 | 5.540 | 5.650 | 5.650 | 43,580,540 |
|
Jan 6, 2026
|
5.740 | 5.810 | 5.680 | 5.780 | 5.780 | 44,300,132 |
|
Jan 5, 2026
|
5.670 | 5.740 | 5.600 | 5.700 | 5.700 | 49,205,403 |
|
Jan 2, 2026
|
5.510 | 5.740 | 5.440 | 5.680 | 5.680 | 10,612,000 |
|
Dec 31, 2025
|
5.520 | 5.520 | 5.520 | 5.520 | 5.520 | - |
|
Dec 30, 2025
|
5.600 | 5.620 | 5.520 | 5.580 | 5.580 | 29,228,700 |
|
Dec 29, 2025
|
5.680 | 5.750 | 5.610 | 5.620 | 5.620 | 33,872,854 |
|
Dec 24, 2025
|
5.690 | 5.690 | 5.690 | 5.690 | 5.690 | - |
|
Dec 23, 2025
|
5.850 | 5.860 | 5.760 | 5.780 | 5.780 | 17,087,480 |
|
Dec 22, 2025
|
5.800 | 5.900 | 5.790 | 5.890 | 5.890 | 21,931,893 |
|
Dec 19, 2025
|
5.680 | 5.820 | 5.680 | 5.800 | 5.800 | 33,150,355 |
|
Dec 18, 2025
|
5.760 | 5.780 | 5.590 | 5.660 | 5.660 | 64,953,100 |
|
Dec 17, 2025
|
5.850 | 5.970 | 5.810 | 5.900 | 5.900 | 27,664,000 |
|
Dec 16, 2025
|
5.750 | 5.850 | 5.720 | 5.800 | 5.800 | 33,804,700 |
|
Dec 15, 2025
|
5.980 | 6.010 | 5.950 | 6.000 | 6.000 | 19,901,122 |
|
Dec 12, 2025
|
5.910 | 6.120 | 5.840 | 6.120 | 6.120 | 91,797,000 |
|
Dec 11, 2025
|
6.170 | 6.180 | 5.910 | 5.910 | 5.910 | 47,818,000 |
|
Dec 10, 2025
|
6.210 | 6.230 | 6.020 | 6.170 | 6.170 | 39,676,922 |
|
Dec 9, 2025
|
6.250 | 6.530 | 6.240 | 6.280 | 6.280 | 62,784,269 |
|
Dec 8, 2025
|
6.230 | 6.280 | 6.150 | 6.190 | 6.190 | 24,279,495 |
|
Dec 5, 2025
|
6.130 | 6.230 | 6.080 | 6.230 | 6.230 | 29,954,433 |
|
Dec 4, 2025
|
5.910 | 6.160 | 5.870 | 6.110 | 6.110 | 43,586,048 |
|
Dec 3, 2025
|
5.980 | 6.030 | 5.830 | 5.860 | 5.860 | 32,073,110 |
|
Dec 2, 2025
|
6.070 | 6.080 | 5.930 | 6.020 | 6.020 | 38,231,167 |
|
Dec 1, 2025
|
6.320 | 6.330 | 6.070 | 6.110 | 6.110 | 74,332,118 |
|
Nov 28, 2025
|
6.400 | 6.490 | 6.300 | 6.390 | 6.390 | 25,074,001 |
|
Nov 27, 2025
|
6.360 | 6.470 | 6.330 | 6.400 | 6.400 | 35,218,000 |
|
Nov 26, 2025
|
6.600 | 6.600 | 6.450 | 6.520 | 6.520 | 58,402,000 |
|
Nov 25, 2025
|
6.400 | 6.620 | 6.350 | 6.430 | 6.430 | 80,108,987 |
|
Nov 24, 2025
|
6.140 | 6.370 | 6.060 | 6.350 | 6.350 | 83,641,605 |
|
Nov 21, 2025
|
6.120 | 6.280 | 5.990 | 6.050 | 6.050 | 73,680,125 |
|
Nov 20, 2025
|
6.200 | 6.320 | 6.080 | 6.240 | 6.240 | 96,704,788 |
|
Nov 19, 2025
|
6.280 | 6.370 | 5.940 | 5.950 | 5.950 | 61,997,082 |
|
Nov 18, 2025
|
6.200 | 6.290 | 6.050 | 6.100 | 6.100 | 81,329,956 |
|
Nov 17, 2025
|
5.930 | 5.970 | 5.770 | 5.860 | 5.860 | 36,287,000 |
|
Nov 14, 2025
|
5.950 | 5.990 | 5.840 | 5.890 | 5.890 | 68,240,750 |
|
Nov 13, 2025
|
6.110 | 6.220 | 6.050 | 6.120 | 6.120 | 45,698,000 |
|
Nov 12, 2025
|
6.150 | 6.210 | 6.080 | 6.120 | 6.120 | 26,310,052 |
|
Nov 11, 2025
|
6.220 | 6.320 | 6.150 | 6.210 | 6.210 | 31,250,000 |
|
Nov 10, 2025
|
6.100 | 6.200 | 6.070 | 6.170 | 6.170 | 23,077,000 |
|
Nov 7, 2025
|
6.200 | 6.200 | 6.030 | 6.070 | 6.070 | 51,147,091 |
|
Nov 6, 2025
|
6.340 | 6.350 | 6.160 | 6.300 | 6.300 | 35,107,708 |
|
Nov 5, 2025
|
6.100 | 6.310 | 6.060 | 6.290 | 6.290 | 59,377,543 |
|
Nov 4, 2025
|
6.650 | 6.650 | 6.300 | 6.370 | 6.370 | 43,679,570 |
|
Nov 3, 2025
|
6.550 | 6.700 | 6.530 | 6.640 | 6.640 | 30,477,894 |
|
Oct 31, 2025
|
6.600 | 6.690 | 6.500 | 6.510 | 6.510 | 52,252,856 |
|
Oct 30, 2025
|
6.840 | 6.910 | 6.660 | 6.750 | 6.750 | 52,627,104 |
