HKSE - Delayed Quote
HKD
Greentown China Holdings Limited (3900.HK)
5.470
-0.060
(-1.08%)
At close: 4:08:13 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
|
5.510 | 5.695 | 5.465 | 5.530 | 5.530 | 6,870,493 |
|
Oct 29, 2026
|
5.550 | 5.590 | 5.520 | 5.530 | 5.530 | 3,947,545 |
|
Oct 28, 2026
|
5.640 | 5.670 | 5.545 | 5.550 | 5.550 | 3,521,051 |
|
Oct 27, 2026
|
5.745 | 5.810 | 5.530 | 5.620 | 5.620 | 5,013,253 |
|
Oct 26, 2026
|
5.410 | 5.860 | 5.350 | 5.780 | 5.780 | 12,073,404 |
|
Oct 23, 2026
|
5.300 | 5.450 | 5.170 | 5.410 | 5.410 | 12,157,650 |
|
Oct 22, 2026
|
5.500 | 5.510 | 5.210 | 5.260 | 5.260 | 19,038,500 |
|
Oct 21, 2026
|
5.800 | 5.840 | 5.500 | 5.535 | 5.535 | 14,572,000 |
|
Oct 20, 2026
|
6.000 | 6.000 | 5.740 | 5.800 | 5.800 | 10,467,454 |
|
Oct 16, 2026
|
5.875 | 6.145 | 5.850 | 6.000 | 6.000 | 8,318,507 |
|
Oct 15, 2026
|
5.860 | 5.905 | 5.730 | 5.840 | 5.840 | 7,380,920 |
|
Oct 14, 2026
|
6.000 | 6.060 | 5.900 | 5.920 | 5.920 | 5,227,303 |
|
Oct 13, 2026
|
6.000 | 6.060 | 5.840 | 6.000 | 6.000 | 5,733,500 |
|
Oct 12, 2026
|
6.175 | 6.275 | 6.005 | 6.040 | 6.040 | 6,980,000 |
|
Oct 9, 2026
|
6.315 | 6.470 | 6.045 | 6.140 | 6.140 | 16,625,500 |
|
Oct 8, 2026
|
6.295 | 6.585 | 6.215 | 6.370 | 6.370 | 12,554,537 |
|
Oct 7, 2026
|
6.300 | 6.340 | 6.215 | 6.295 | 6.295 | 2,253,500 |
|
Oct 6, 2026
|
6.170 | 6.430 | 6.170 | 6.300 | 6.300 | 3,070,694 |
|
Oct 5, 2026
|
6.205 | 6.245 | 6.045 | 6.175 | 6.175 | 1,803,500 |
|
Oct 2, 2026
|
6.600 | 6.600 | 6.180 | 6.235 | 6.235 | 6,719,128 |
|
Sep 30, 2026
|
6.500 | 6.640 | 6.075 | 6.500 | 6.500 | 47,696,000 |
|
Sep 29, 2026
|
6.120 | 6.755 | 6.120 | 6.700 | 6.700 | 32,685,889 |
|
Sep 28, 2026
|
5.860 | 6.160 | 5.860 | 6.105 | 6.105 | 11,983,500 |
|
Sep 25, 2026
|
5.950 | 5.950 | 5.720 | 5.860 | 5.860 | 1,120,500 |
|
Sep 24, 2026
|
6.025 | 6.090 | 5.835 | 5.920 | 5.920 | 7,739,500 |
|
Sep 23, 2026
|
6.110 | 6.280 | 6.015 | 6.065 | 6.065 | 8,072,000 |
|
Sep 22, 2026
|
6.160 | 6.160 | 5.930 | 6.025 | 6.025 | 6,627,966 |
|
Sep 21, 2026
|
5.830 | 6.205 | 5.625 | 6.065 | 6.065 | 15,099,189 |
|
Sep 18, 2026
|
5.680 | 5.870 | 5.605 | 5.830 | 5.830 | 13,075,199 |
|
Sep 17, 2026
|
5.820 | 5.855 | 5.615 | 5.655 | 5.655 | 7,944,365 |
|
Sep 16, 2026
|
5.535 | 5.935 | 5.480 | 5.910 | 5.910 | 13,866,500 |
|
Sep 15, 2026
|
5.650 | 5.650 | 5.480 | 5.535 | 5.535 | 7,179,500 |
|
Sep 14, 2026
|
5.630 | 5.650 | 5.565 | 5.600 | 5.600 | 5,708,000 |
|
Sep 11, 2026
|
5.790 | 5.790 | 5.575 | 5.675 | 5.675 | 9,877,010 |
|
Sep 10, 2026
|
5.855 | 5.910 | 5.710 | 5.830 | 5.830 | 7,211,500 |
|
Sep 9, 2026
|
6.010 | 6.015 | 5.775 | 5.830 | 5.830 | 12,296,000 |
|
Sep 8, 2026
|
5.990 | 6.120 | 5.950 | 6.010 | 6.010 | 6,249,000 |
|
Sep 7, 2026
|
6.155 | 6.170 | 5.875 | 5.945 | 5.945 | 10,938,776 |
|
Sep 4, 2026
|
6.005 | 6.325 | 6.005 | 6.125 | 6.125 | 17,133,647 |
|
Sep 3, 2026
|
5.890 | 6.080 | 5.830 | 6.000 | 6.000 | 15,488,000 |
|
Sep 2, 2026
|
5.940 | 6.045 | 5.770 | 5.850 | 5.850 | 34,020,470 |
|
Sep 1, 2026
|
6.300 | 6.300 | 6.000 | 6.085 | 6.085 | 31,355,820 |
|
Aug 31, 2026
|
7.510 | 7.605 | 6.235 | 6.260 | 6.260 | 66,844,500 |
|
Aug 28, 2026
|
7.610 | 7.815 | 7.390 | 7.595 | 7.595 | 17,705,500 |
|
Aug 27, 2026
|
7.920 | 7.920 | 7.500 | 7.625 | 7.625 | 20,077,000 |
|
Aug 26, 2026
|
7.820 | 8.060 | 7.820 | 7.925 | 7.925 | 8,235,500 |
|
Aug 25, 2026
|
7.860 | 8.015 | 7.800 | 7.895 | 7.895 | 8,690,002 |
|
Aug 24, 2026
|
7.920 | 8.010 | 7.700 | 7.855 | 7.855 | 9,495,002 |
|
Aug 21, 2026
|
7.890 | 7.955 | 7.695 | 7.900 | 7.900 | 11,670,500 |
|
Aug 20, 2026
|
7.640 | 8.160 | 7.640 | 7.830 | 7.830 | 16,042,000 |
|
Aug 19, 2026
|
7.730 | 7.870 | 7.615 | 7.640 | 7.640 | 8,179,200 |
|
Aug 18, 2026
|
7.490 | 7.870 | 7.445 | 7.725 | 7.725 | 9,724,950 |
|
Aug 17, 2026
|
7.580 | 7.605 | 7.465 | 7.500 | 7.500 | 6,839,500 |
|
Aug 14, 2026
|
7.600 | 7.600 | 7.450 | 7.575 | 7.575 | 7,545,500 |
|
Aug 13, 2026
|
7.815 | 7.885 | 7.560 | 7.600 | 7.600 | 11,885,683 |
|
Aug 12, 2026
|
7.290 | 8.040 | 7.265 | 8.030 | 8.030 | 20,151,500 |
|
Aug 11, 2026
|
7.400 | 7.480 | 7.280 | 7.325 | 7.325 | 5,463,500 |
|
Aug 10, 2026
|
7.330 | 7.515 | 7.300 | 7.380 | 7.380 | 9,920,352 |
|
Aug 7, 2026
|
7.150 | 7.360 | 7.060 | 7.340 | 7.340 | 6,789,000 |
|
Aug 6, 2026
|
7.240 | 7.260 | 7.005 | 7.135 | 7.135 | 7,526,000 |
|
Aug 5, 2026
|
6.980 | 7.280 | 6.880 | 7.250 | 7.250 | 7,720,000 |
|
Aug 4, 2026
|
7.070 | 7.070 | 6.840 | 6.950 | 6.950 | 6,925,000 |
|
Aug 3, 2026
|
7.140 | 7.150 | 6.950 | 7.010 | 7.010 | 10,058,282 |
|
Jul 31, 2026
|
7.160 | 7.320 | 6.970 | 7.130 | 7.130 | 7,092,724 |
|
Jul 30, 2026
|
7.380 | 7.530 | 7.170 | 7.190 | 7.190 | 5,091,824 |
|
Jul 29, 2026
|
7.200 | 7.600 | 7.200 | 7.330 | 7.330 | 9,552,900 |
|
Jul 28, 2026
|
7.270 | 7.270 | 7.060 | 7.160 | 7.160 | 3,564,785 |
|
Jul 27, 2026
|
7.050 | 7.280 | 7.010 | 7.200 | 7.200 | 5,153,184 |
|
Jul 24, 2026
|
7.410 | 7.410 | 6.930 | 7.000 | 7.000 | 14,287,500 |
|
Jul 23, 2026
|
7.330 | 7.540 | 7.180 | 7.470 | 7.470 | 5,092,629 |
|
Jul 22, 2026
|
7.330 | 7.400 | 7.130 | 7.280 | 7.280 | 10,202,311 |
|
Jul 21, 2026
|
7.440 | 7.440 | 7.250 | 7.300 | 7.300 | 4,671,500 |
|
Jul 20, 2026
|
7.360 | 7.420 | 7.200 | 7.370 | 7.370 | 6,671,000 |
|
Jul 17, 2026
|
7.330 | 7.470 | 6.990 | 7.260 | 7.260 | 6,539,500 |
|
Jul 16, 2026
|
7.200 | 7.490 | 7.180 | 7.330 | 7.330 | 13,096,003 |
|
Jul 15, 2026
|
7.130 | 7.360 | 7.040 | 7.170 | 7.170 | 10,440,553 |
|
Jul 14, 2026
|
6.960 | 7.080 | 6.750 | 7.080 | 7.080 | 5,822,000 |
|
Jul 13, 2026
|
6.810 | 6.950 | 6.700 | 6.940 | 6.940 | 11,212,224 |
|
Jul 10, 2026
|
6.720 | 6.950 | 6.650 | 6.790 | 6.790 | 10,429,500 |
|
Jul 9, 2026
|
7.030 | 7.030 | 6.680 | 6.720 | 6.720 | 8,600,500 |
|
Jul 8, 2026
|
6.880 | 7.070 | 6.780 | 7.030 | 7.030 | 5,832,000 |
|
Jul 7, 2026
|
7.150 | 7.150 | 6.740 | 6.880 | 6.880 | 9,160,500 |
|
Jul 6, 2026
|
7.040 | 7.190 | 6.950 | 7.150 | 7.150 | 4,168,150 |
|
Jul 3, 2026
|
6.980 | 7.290 | 6.930 | 7.040 | 7.040 | 6,324,489 |
|
Jul 2, 2026
|
6.800 | 7.180 | 6.800 | 6.910 | 6.910 | 9,654,500 |
|
Jun 30, 2026
|
6.930 | 6.930 | 6.650 | 6.760 | 6.760 | 6,459,567 |
|
Jun 29, 2026
|
6.400 | 7.000 | 6.400 | 6.810 | 6.810 | 25,194,226 |
|
Jun 26, 2026
|
6.530 | 6.540 | 6.300 | 6.410 | 6.410 | 10,845,040 |
|
Jun 25, 2026
|
6.640 | 6.750 | 6.360 | 6.530 | 6.530 | 13,656,000 |
|
Jun 24, 2026
|
6.900 | 6.900 | 6.500 | 6.610 | 6.610 | 15,231,330 |
|
Jun 23, 2026
|
7.000 | 7.000 | 6.700 | 6.820 | 6.820 | 13,415,333 |
|
Jun 22, 2026
|
7.150 | 7.150 | 6.730 | 6.970 | 6.970 | 22,651,000 |
|
Jun 18, 2026
|
7.720 | 7.720 | 7.050 | 7.220 | 7.220 | 36,084,096 |
|
Jun 17, 2026
|
7.900 | 7.940 | 7.670 | 7.740 | 7.740 | 8,463,750 |
|
Jun 16, 2026
|
8.300 | 8.300 | 7.760 | 7.840 | 7.840 | 16,057,555 |
|
Jun 15, 2026
|
8.490 | 8.520 | 8.140 | 8.270 | 8.270 | 7,006,000 |
|
Jun 12, 2026
|
8.420 | 8.540 | 8.270 | 8.400 | 8.400 | 6,385,669 |
|
Jun 11, 2026
|
8.210 | 8.420 | 8.150 | 8.310 | 8.310 | 4,668,000 |
|
Jun 10, 2026
|
8.270 | 8.350 | 8.100 | 8.350 | 8.350 | 8,128,131 |
|
Jun 9, 2026
|
8.430 | 8.430 | 8.010 | 8.260 | 8.260 | 16,964,620 |
|
Jun 8, 2026
|
8.600 | 8.660 | 8.320 | 8.430 | 8.430 | 7,610,678 |
|
Jun 5, 2026
|
8.840 | 8.970 | 8.620 | 8.650 | 8.650 | 6,916,350 |
|
Jun 4, 2026
|
8.940 | 9.030 | 8.700 | 8.780 | 8.780 | 6,815,050 |
|
Jun 3, 2026
|
8.900 | 9.020 | 8.580 | 8.940 | 8.940 | 13,684,500 |
|
Jun 2, 2026
|
9.090 | 9.220 | 8.840 | 8.870 | 8.870 | 10,143,170 |
|
Jun 1, 2026
|
8.880 | 9.320 | 8.820 | 9.090 | 9.090 | 13,468,000 |
|
May 29, 2026
|
8.760 | 9.370 | 8.760 | 8.870 | 8.870 | 14,369,976 |
|
May 28, 2026
|
9.070 | 9.090 | 8.690 | 8.760 | 8.760 | 11,140,705 |
|
May 27, 2026
|
9.250 | 9.250 | 8.930 | 9.030 | 9.030 | 7,219,500 |
|
May 26, 2026
|
9.300 | 9.350 | 9.070 | 9.200 | 9.200 | 7,781,316 |
|
May 22, 2026
|
9.450 | 9.530 | 9.280 | 9.340 | 9.340 | 7,471,597 |
|
May 21, 2026
|
9.880 | 9.900 | 9.350 | 9.430 | 9.430 | 10,228,136 |
|
May 20, 2026
|
9.940 | 9.980 | 9.650 | 9.790 | 9.790 | 7,796,500 |
|
May 19, 2026
|
9.900 | 10.080 | 9.730 | 9.900 | 9.900 | 6,549,806 |
|
May 18, 2026
|
10.400 | 10.510 | 9.810 | 9.930 | 9.930 | 16,196,500 |
|
May 15, 2026
|
10.840 | 10.860 | 10.380 | 10.440 | 10.440 | 14,469,731 |
|
May 14, 2026
|
10.840 | 10.980 | 10.640 | 10.800 | 10.800 | 6,179,719 |
|
May 13, 2026
|
10.930 | 11.100 | 10.700 | 10.840 | 10.840 | 10,459,703 |
|
May 12, 2026
|
11.080 | 11.250 | 10.850 | 10.940 | 10.940 | 15,239,000 |
|
May 11, 2026
|
10.890 | 11.170 | 10.680 | 10.990 | 10.990 | 24,352,293 |
|
May 8, 2026
|
10.330 | 10.960 | 10.290 | 10.950 | 10.950 | 21,783,000 |
|
May 7, 2026
|
10.130 | 10.540 | 10.120 | 10.350 | 10.350 | 14,399,075 |
|
May 6, 2026
|
9.710 | 10.320 | 9.710 | 10.220 | 10.220 | 18,273,000 |
|
May 5, 2026
|
9.680 | 9.680 | 9.520 | 9.630 | 9.630 | 913,000 |
|
May 4, 2026
|
9.630 | 10.080 | 9.630 | 9.680 | 9.680 | 2,127,000 |
|
Apr 30, 2026
|
9.720 | 9.940 | 9.620 | 9.630 | 9.630 | 10,360,727 |
|
Apr 29, 2026
|
9.130 | 9.780 | 9.130 | 9.720 | 9.720 | 11,424,500 |
|
Apr 28, 2026
|
9.100 | 9.220 | 9.010 | 9.090 | 9.090 | 5,369,500 |
|
Apr 27, 2026
|
9.180 | 9.180 | 8.900 | 9.060 | 9.060 | 6,345,000 |
|
Apr 24, 2026
|
9.030 | 9.200 | 8.910 | 9.120 | 9.120 | 4,911,500 |
|
Apr 23, 2026
|
9.300 | 9.320 | 9.000 | 9.050 | 9.050 | 8,218,000 |
|
Apr 22, 2026
|
9.350 | 9.550 | 9.270 | 9.340 | 9.340 | 4,879,995 |
|
Apr 21, 2026
|
9.260 | 9.540 | 9.210 | 9.500 | 9.500 | 8,990,000 |
|
Apr 20, 2026
|
9.130 | 9.280 | 9.020 | 9.260 | 9.260 | 6,279,000 |
|
Apr 17, 2026
|
9.120 | 9.490 | 8.970 | 9.150 | 9.150 | 12,176,800 |
|
Apr 16, 2026
|
9.200 | 9.240 | 9.010 | 9.120 | 9.120 | 9,812,500 |
|
Apr 15, 2026
|
9.100 | 9.370 | 9.080 | 9.200 | 9.200 | 8,914,500 |
|
Apr 14, 2026
|
8.590 | 9.410 | 8.590 | 9.180 | 9.180 | 17,099,000 |
|
Apr 13, 2026
|
8.360 | 8.580 | 8.280 | 8.580 | 8.580 | 7,957,500 |
|
Apr 10, 2026
|
8.370 | 8.530 | 8.290 | 8.350 | 8.350 | 6,392,577 |
|
Apr 9, 2026
|
8.650 | 8.650 | 8.260 | 8.340 | 8.340 | 10,359,000 |
|
Apr 8, 2026
|
8.500 | 8.840 | 8.440 | 8.670 | 8.670 | 15,798,400 |
|
Apr 2, 2026
|
8.630 | 8.670 | 8.230 | 8.410 | 8.410 | 20,489,500 |
|
Apr 1, 2026
|
8.850 | 8.910 | 8.300 | 8.590 | 8.590 | 32,136,716 |
|
Mar 31, 2026
|
9.100 | 9.330 | 8.660 | 8.730 | 8.730 | 21,233,000 |
|
Mar 30, 2026
|
9.250 | 9.250 | 9.000 | 9.120 | 9.120 | 6,890,500 |
|
Mar 27, 2026
|
9.220 | 9.340 | 9.050 | 9.260 | 9.260 | 9,276,000 |
|
Mar 26, 2026
|
9.410 | 9.540 | 9.180 | 9.220 | 9.220 | 5,276,000 |
|
Mar 25, 2026
|
9.490 | 9.660 | 9.220 | 9.380 | 9.380 | 8,279,180 |
|
Mar 24, 2026
|
9.340 | 9.510 | 9.030 | 9.360 | 9.360 | 7,957,800 |
|
Mar 23, 2026
|
9.510 | 9.550 | 9.090 | 9.240 | 9.240 | 11,647,500 |
|
Mar 20, 2026
|
10.000 | 10.050 | 9.560 | 9.660 | 9.660 | 16,044,500 |
|
Mar 19, 2026
|
10.350 | 10.380 | 9.800 | 9.870 | 9.870 | 12,588,000 |
|
Mar 18, 2026
|
10.970 | 10.970 | 10.400 | 10.450 | 10.450 | 5,257,699 |
|
Mar 17, 2026
|
10.880 | 11.230 | 10.740 | 10.840 | 10.840 | 17,584,440 |
|
Mar 16, 2026
|
10.390 | 10.880 | 10.380 | 10.860 | 10.860 | 13,744,104 |
|
Mar 13, 2026
|
10.290 | 10.760 | 10.290 | 10.340 | 10.340 | 7,426,000 |
|
Mar 12, 2026
|
10.250 | 10.480 | 10.110 | 10.390 | 10.390 | 8,571,000 |
|
Mar 11, 2026
|
10.050 | 10.700 | 10.030 | 10.330 | 10.330 | 10,511,000 |
|
Mar 10, 2026
|
10.020 | 10.100 | 9.740 | 10.050 | 10.050 | 9,893,000 |
|
Mar 9, 2026
|
9.900 | 9.980 | 9.510 | 9.890 | 9.890 | 7,212,500 |
|
Mar 6, 2026
|
9.830 | 10.050 | 9.760 | 10.020 | 10.020 | 6,371,000 |
|
Mar 5, 2026
|
10.050 | 10.260 | 9.830 | 9.880 | 9.880 | 8,120,500 |
|
Mar 4, 2026
|
10.080 | 10.140 | 9.620 | 9.860 | 9.860 | 11,918,000 |
|
Mar 3, 2026
|
10.160 | 10.350 | 9.960 | 10.060 | 10.060 | 11,034,205 |
|
Mar 2, 2026
|
10.250 | 10.370 | 9.970 | 10.160 | 10.160 | 15,507,000 |
|
Feb 27, 2026
|
10.670 | 10.740 | 10.300 | 10.460 | 10.460 | 14,932,500 |
|
Feb 26, 2026
|
11.030 | 11.320 | 10.550 | 10.670 | 10.670 | 9,627,313 |
|
Feb 25, 2026
|
11.090 | 11.570 | 11.050 | 11.100 | 11.100 | 9,606,779 |
|
Feb 24, 2026
|
11.100 | 11.100 | 10.680 | 10.920 | 10.920 | 8,766,500 |
|
Feb 23, 2026
|
11.350 | 11.350 | 10.880 | 11.020 | 11.020 | 1,792,000 |
|
Feb 20, 2026
|
11.090 | 11.370 | 11.050 | 11.110 | 11.110 | 2,069,129 |
|
Feb 16, 2026
|
11.070 | 11.070 | 11.070 | 11.070 | 11.070 | - |
|
Feb 13, 2026
|
11.370 | 11.580 | 11.130 | 11.260 | 11.260 | 6,537,000 |
|
Feb 12, 2026
|
11.310 | 11.740 | 11.230 | 11.550 | 11.550 | 11,971,000 |
|
Feb 11, 2026
|
11.060 | 11.500 | 10.870 | 11.470 | 11.470 | 11,771,000 |
|
Feb 10, 2026
|
11.240 | 11.400 | 11.120 | 11.180 | 11.180 | 6,701,500 |
|
Feb 9, 2026
|
11.360 | 11.980 | 11.050 | 11.250 | 11.250 | 24,300,757 |
|
Feb 6, 2026
|
11.100 | 11.370 | 10.960 | 11.360 | 11.360 | 9,450,600 |
|
Feb 5, 2026
|
11.500 | 11.500 | 11.000 | 11.220 | 11.220 | 11,151,232 |
|
Feb 4, 2026
|
10.810 | 11.690 | 10.810 | 11.510 | 11.510 | 35,041,500 |
|
Feb 3, 2026
|
10.660 | 11.300 | 10.580 | 11.010 | 11.010 | 21,854,000 |
|
Feb 2, 2026
|
10.880 | 11.080 | 10.440 | 10.540 | 10.540 | 18,576,000 |
|
Jan 30, 2026
|
11.200 | 11.680 | 11.000 | 11.190 | 11.190 | 21,698,700 |
|
Jan 29, 2026
|
10.700 | 11.780 | 10.610 | 11.400 | 11.400 | 49,509,301 |
|
Jan 28, 2026
|
9.800 | 10.870 | 9.740 | 10.730 | 10.730 | 37,435,500 |
|
Jan 27, 2026
|
9.710 | 9.930 | 9.550 | 9.840 | 9.840 | 11,066,500 |
|
Jan 26, 2026
|
9.690 | 9.870 | 9.570 | 9.720 | 9.720 | 9,367,500 |
|
Jan 23, 2026
|
9.600 | 9.730 | 9.480 | 9.690 | 9.690 | 11,605,853 |
|
Jan 22, 2026
|
9.350 | 9.770 | 9.350 | 9.650 | 9.650 | 21,529,268 |
|
Jan 21, 2026
|
9.300 | 9.400 | 9.170 | 9.320 | 9.320 | 7,775,788 |
|
Jan 20, 2026
|
8.800 | 9.380 | 8.800 | 9.300 | 9.300 | 18,477,594 |
|
Jan 19, 2026
|
8.740 | 9.040 | 8.640 | 8.810 | 8.810 | 9,109,084 |
|
Jan 16, 2026
|
8.940 | 8.960 | 8.640 | 8.740 | 8.740 | 7,559,000 |
|
Jan 15, 2026
|
8.700 | 8.960 | 8.700 | 8.900 | 8.900 | 9,419,293 |
|
Jan 14, 2026
|
8.700 | 8.750 | 8.550 | 8.680 | 8.680 | 6,960,000 |
|
Jan 13, 2026
|
8.720 | 8.820 | 8.520 | 8.650 | 8.650 | 8,391,500 |
|
Jan 12, 2026
|
8.860 | 8.860 | 8.600 | 8.720 | 8.720 | 9,769,793 |
|
Jan 9, 2026
|
8.980 | 9.100 | 8.800 | 8.900 | 8.900 | 7,671,000 |
|
Jan 8, 2026
|
8.890 | 9.090 | 8.850 | 9.010 | 9.010 | 15,313,717 |
|
Jan 7, 2026
|
9.000 | 9.090 | 8.910 | 9.000 | 9.000 | 6,710,500 |
|
Jan 6, 2026
|
8.900 | 9.170 | 8.850 | 9.000 | 9.000 | 15,379,556 |
|
Jan 5, 2026
|
8.370 | 9.080 | 8.300 | 8.930 | 8.930 | 16,203,000 |
|
Jan 2, 2026
|
8.410 | 8.410 | 8.330 | 8.380 | 8.380 | 2,083,000 |
|
Dec 31, 2025
|
8.390 | 8.390 | 8.390 | 8.390 | 8.390 | - |
|
Dec 30, 2025
|
8.390 | 8.390 | 8.100 | 8.260 | 8.260 | 10,551,500 |
|
Dec 29, 2025
|
8.300 | 8.410 | 8.240 | 8.290 | 8.290 | 6,706,521 |
|
Dec 24, 2025
|
8.240 | 8.240 | 8.240 | 8.240 | 8.240 | - |
|
Dec 23, 2025
|
8.430 | 8.470 | 8.290 | 8.320 | 8.320 | 4,785,000 |
|
Dec 22, 2025
|
8.330 | 8.600 | 8.330 | 8.420 | 8.420 | 4,362,900 |
|
Dec 19, 2025
|
8.350 | 8.500 | 8.300 | 8.380 | 8.380 | 7,974,959 |
|
Dec 18, 2025
|
8.390 | 8.460 | 8.230 | 8.380 | 8.380 | 8,233,000 |
|
Dec 17, 2025
|
8.400 | 8.460 | 8.320 | 8.390 | 8.390 | 7,169,500 |
|
Dec 16, 2025
|
8.410 | 8.510 | 8.350 | 8.440 | 8.440 | 5,509,500 |
|
Dec 15, 2025
|
8.610 | 8.610 | 8.380 | 8.500 | 8.500 | 6,470,000 |
|
Dec 12, 2025
|
8.610 | 8.840 | 8.520 | 8.620 | 8.620 | 10,039,000 |
|
Dec 11, 2025
|
8.640 | 8.740 | 8.450 | 8.540 | 8.540 | 6,530,000 |
|
Dec 10, 2025
|
8.480 | 8.740 | 8.350 | 8.630 | 8.630 | 14,440,833 |
|
Dec 9, 2025
|
8.800 | 8.800 | 8.320 | 8.410 | 8.410 | 19,125,878 |
|
Dec 8, 2025
|
9.150 | 9.220 | 8.790 | 8.800 | 8.800 | 8,205,500 |
|
Dec 5, 2025
|
8.900 | 9.140 | 8.850 | 9.100 | 9.100 | 5,535,500 |
|
Dec 4, 2025
|
9.000 | 9.090 | 8.860 | 8.960 | 8.960 | 4,575,728 |
|
Dec 3, 2025
|
9.050 | 9.140 | 8.970 | 9.060 | 9.060 | 3,303,728 |
|
Dec 2, 2025
|
9.010 | 9.080 | 8.910 | 9.050 | 9.050 | 4,213,000 |
|
Dec 1, 2025
|
8.880 | 9.070 | 8.880 | 9.010 | 9.010 | 6,420,500 |
|
Nov 28, 2025
|
8.910 | 8.920 | 8.730 | 8.880 | 8.880 | 5,513,500 |
|
Nov 27, 2025
|
8.800 | 9.100 | 8.710 | 8.910 | 8.910 | 14,287,000 |
|
Nov 26, 2025
|
9.020 | 9.200 | 8.800 | 8.900 | 8.900 | 9,458,500 |
|
Nov 25, 2025
|
9.060 | 9.190 | 9.000 | 9.030 | 9.030 | 5,674,103 |
|
Nov 24, 2025
|
9.180 | 9.320 | 9.000 | 9.030 | 9.030 | 6,158,000 |
|
Nov 21, 2025
|
9.090 | 9.450 | 9.000 | 9.170 | 9.170 | 10,405,000 |
|
Nov 20, 2025
|
8.980 | 9.280 | 8.770 | 9.140 | 9.140 | 14,019,000 |
|
Nov 19, 2025
|
8.840 | 8.950 | 8.700 | 8.890 | 8.890 | 9,773,000 |
|
Nov 18, 2025
|
9.190 | 9.250 | 8.850 | 8.920 | 8.920 | 14,367,850 |
|
Nov 17, 2025
|
9.100 | 9.250 | 8.970 | 9.240 | 9.240 | 10,631,492 |
|
Nov 14, 2025
|
9.150 | 9.210 | 9.030 | 9.150 | 9.150 | 9,966,500 |
|
Nov 13, 2025
|
8.930 | 9.260 | 8.840 | 9.210 | 9.210 | 7,328,500 |
|
Nov 12, 2025
|
8.930 | 9.030 | 8.850 | 8.940 | 8.940 | 5,943,768 |
|
Nov 11, 2025
|
8.890 | 9.030 | 8.730 | 8.900 | 8.900 | 9,266,500 |
|
Nov 10, 2025
|
8.260 | 9.020 | 8.250 | 8.890 | 8.890 | 16,327,800 |
|
Nov 7, 2025
|
8.250 | 8.330 | 8.190 | 8.250 | 8.250 | 5,505,500 |
|
Nov 6, 2025
|
8.300 | 8.320 | 8.160 | 8.250 | 8.250 | 8,409,134 |
|
Nov 5, 2025
|
8.290 | 8.300 | 8.120 | 8.260 | 8.260 | 5,290,580 |
|
Nov 4, 2025
|
8.300 | 8.460 | 8.230 | 8.370 | 8.370 | 12,683,000 |
|
Nov 3, 2025
|
8.340 | 8.390 | 8.220 | 8.270 | 8.270 | 9,353,000 |
