HKSE - Delayed Quote
HKD
Hangzhou SF Intra-city Industrial Co., Ltd. (9699.HK)
8.040
-0.100
(-1.23%)
At close: 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
|
8.140 | 8.180 | 7.920 | 8.040 | 8.040 | 1,837,000 |
|
Nov 5, 2026
|
7.870 | 8.285 | 7.820 | 8.140 | 8.140 | 3,290,800 |
|
Nov 4, 2026
|
7.645 | 8.220 | 7.515 | 8.035 | 8.035 | 5,190,600 |
|
Nov 3, 2026
|
7.855 | 7.855 | 7.520 | 7.600 | 7.600 | 4,029,324 |
|
Nov 2, 2026
|
7.630 | 7.795 | 7.550 | 7.725 | 7.725 | 1,350,400 |
|
Oct 30, 2026
|
7.530 | 7.710 | 7.530 | 7.590 | 7.590 | 869,600 |
|
Oct 29, 2026
|
7.725 | 7.750 | 7.560 | 7.575 | 7.575 | 1,361,600 |
|
Oct 28, 2026
|
7.665 | 7.760 | 7.610 | 7.725 | 7.725 | 1,310,400 |
|
Oct 27, 2026
|
7.920 | 7.920 | 7.580 | 7.665 | 7.665 | 2,441,400 |
|
Oct 26, 2026
|
7.950 | 8.110 | 7.840 | 7.880 | 7.880 | 1,331,600 |
|
Oct 23, 2026
|
7.915 | 8.050 | 7.785 | 8.000 | 8.000 | 1,903,000 |
|
Oct 22, 2026
|
7.970 | 8.040 | 7.930 | 7.955 | 7.955 | 1,421,000 |
|
Oct 21, 2026
|
8.340 | 8.375 | 8.100 | 8.115 | 8.115 | 1,066,667 |
|
Oct 20, 2026
|
8.280 | 8.375 | 8.035 | 8.340 | 8.340 | 2,425,348 |
|
Oct 16, 2026
|
8.120 | 8.320 | 8.005 | 8.120 | 8.120 | 1,687,604 |
|
Oct 15, 2026
|
8.350 | 8.420 | 7.935 | 8.005 | 8.005 | 3,195,600 |
|
Oct 14, 2026
|
8.475 | 8.550 | 8.340 | 8.450 | 8.450 | 3,213,724 |
|
Oct 13, 2026
|
8.565 | 8.650 | 8.360 | 8.625 | 8.625 | 1,958,800 |
|
Oct 12, 2026
|
8.740 | 8.880 | 8.515 | 8.550 | 8.550 | 1,196,949 |
|
Oct 9, 2026
|
8.725 | 8.860 | 8.505 | 8.740 | 8.740 | 2,439,533 |
|
Oct 8, 2026
|
8.460 | 8.720 | 8.460 | 8.630 | 8.630 | 2,038,200 |
|
Oct 7, 2026
|
8.425 | 8.425 | 8.170 | 8.370 | 8.370 | 322,653 |
|
Oct 6, 2026
|
8.380 | 8.495 | 8.300 | 8.445 | 8.445 | 363,688 |
|
Oct 5, 2026
|
8.405 | 8.405 | 8.030 | 8.340 | 8.340 | 925,120 |
|
Oct 2, 2026
|
8.900 | 8.900 | 8.330 | 8.405 | 8.405 | 1,221,000 |
|
Sep 30, 2026
|
8.965 | 9.100 | 8.915 | 8.980 | 8.980 | 1,103,400 |
|
Sep 29, 2026
|
8.860 | 8.980 | 8.795 | 8.965 | 8.965 | 1,180,161 |
|
Sep 28, 2026
|
8.740 | 8.900 | 8.670 | 8.900 | 8.900 | 2,825,800 |
|
Sep 25, 2026
|
8.765 | 8.765 | 8.515 | 8.710 | 8.710 | 648,645 |
|
Sep 24, 2026
|
8.840 | 9.010 | 8.810 | 8.870 | 8.870 | 756,000 |
|
Sep 23, 2026
|
8.815 | 9.020 | 8.715 | 8.945 | 8.945 | 1,637,000 |
|
Sep 22, 2026
|
9.100 | 9.100 | 8.770 | 8.905 | 8.905 | 3,433,600 |
|
Sep 21, 2026
|
9.490 | 9.490 | 8.905 | 9.105 | 9.105 | 3,984,000 |
|
Sep 18, 2026
|
8.550 | 9.490 | 8.495 | 9.490 | 9.490 | 52,898,264 |
|
Sep 17, 2026
|
8.600 | 8.690 | 8.345 | 8.540 | 8.540 | 2,611,400 |
|
Sep 16, 2026
|
8.810 | 8.835 | 8.410 | 8.640 | 8.640 | 2,289,400 |
|
Sep 15, 2026
|
9.025 | 9.025 | 8.800 | 8.810 | 8.810 | 1,113,200 |
|
Sep 14, 2026
|
9.080 | 9.180 | 8.820 | 9.010 | 9.010 | 1,583,600 |
|
Sep 11, 2026
|
8.580 | 9.200 | 8.580 | 9.110 | 9.110 | 4,395,200 |
|
Sep 10, 2026
|
8.610 | 8.750 | 8.500 | 8.650 | 8.650 | 1,793,600 |
|
Sep 9, 2026
|
8.750 | 8.795 | 8.425 | 8.580 | 8.580 | 2,523,200 |
|
Sep 8, 2026
|
8.780 | 8.915 | 8.620 | 8.750 | 8.750 | 1,789,200 |
|
Sep 7, 2026
|
8.900 | 8.950 | 8.525 | 8.820 | 8.820 | 4,417,600 |
|
Sep 4, 2026
|
8.625 | 8.960 | 8.580 | 8.740 | 8.740 | 5,864,400 |
|
Sep 3, 2026
|
8.370 | 8.750 | 8.215 | 8.620 | 8.620 | 5,097,000 |
|
Sep 2, 2026
|
8.760 | 8.760 | 8.270 | 8.365 | 8.365 | 1,651,600 |
|
Sep 1, 2026
|
8.165 | 8.625 | 8.055 | 8.580 | 8.580 | 3,966,400 |
|
Aug 31, 2026
|
8.185 | 8.425 | 7.970 | 8.035 | 8.035 | 3,851,000 |
|
Aug 28, 2026
|
7.915 | 8.200 | 7.805 | 8.195 | 8.195 | 1,532,800 |
|
Aug 27, 2026
|
8.240 | 8.240 | 7.750 | 7.915 | 7.915 | 2,930,800 |
|
Aug 26, 2026
|
8.200 | 8.300 | 8.165 | 8.240 | 8.240 | 876,200 |
|
Aug 25, 2026
|
8.240 | 8.240 | 8.055 | 8.115 | 8.115 | 507,600 |
|
Aug 24, 2026
|
8.000 | 8.295 | 8.000 | 8.240 | 8.240 | 1,130,000 |
|
Aug 21, 2026
|
7.900 | 8.100 | 7.900 | 8.095 | 8.095 | 1,264,018 |
|
Aug 20, 2026
|
7.920 | 8.120 | 7.920 | 7.975 | 7.975 | 983,140 |
|
Aug 19, 2026
|
8.200 | 8.200 | 7.850 | 7.920 | 7.920 | 1,184,000 |
|
Aug 18, 2026
|
8.000 | 8.140 | 7.900 | 8.085 | 8.085 | 1,681,616 |
|
Aug 17, 2026
|
7.990 | 8.120 | 7.960 | 8.025 | 8.025 | 1,112,400 |
|
Aug 14, 2026
|
8.150 | 8.150 | 7.850 | 8.000 | 8.000 | 1,740,800 |
|
Aug 13, 2026
|
7.960 | 8.215 | 7.900 | 8.110 | 8.110 | 2,263,260 |
|
Aug 12, 2026
|
8.200 | 8.200 | 7.880 | 8.030 | 8.030 | 1,931,800 |
|
Aug 11, 2026
|
8.625 | 8.745 | 8.160 | 8.225 | 8.225 | 2,682,400 |
|
Aug 10, 2026
|
8.140 | 8.885 | 8.140 | 8.605 | 8.605 | 5,177,460 |
|
Aug 7, 2026
|
8.445 | 8.445 | 8.105 | 8.140 | 8.140 | 2,015,200 |
|
Aug 6, 2026
|
8.575 | 8.750 | 8.300 | 8.445 | 8.445 | 1,882,000 |
|
Aug 5, 2026
|
8.590 | 8.700 | 8.400 | 8.510 | 8.510 | 2,112,400 |
|
Aug 4, 2026
|
8.845 | 8.980 | 8.315 | 8.600 | 8.600 | 4,151,983 |
|
Aug 3, 2026
|
8.480 | 8.560 | 8.410 | 8.465 | 8.465 | 810,597 |
|
Jul 31, 2026
|
8.300 | 8.660 | 8.190 | 8.560 | 8.560 | 2,108,400 |
|
Jul 30, 2026
|
8.260 | 8.360 | 8.140 | 8.360 | 8.360 | 1,188,200 |
|
Jul 29, 2026
|
8.170 | 8.370 | 8.160 | 8.260 | 8.260 | 1,545,600 |
|
Jul 28, 2026
|
7.990 | 8.200 | 7.960 | 8.170 | 8.170 | 1,272,400 |
|
Jul 27, 2026
|
7.900 | 8.040 | 7.800 | 7.990 | 7.990 | 1,569,200 |
|
Jul 24, 2026
|
8.100 | 8.120 | 7.820 | 7.900 | 7.900 | 1,175,000 |
|
Jul 23, 2026
|
8.080 | 8.150 | 8.030 | 8.100 | 8.100 | 855,600 |
|
Jul 22, 2026
|
8.000 | 8.190 | 7.910 | 8.090 | 8.090 | 1,516,123 |
|
Jul 21, 2026
|
8.100 | 8.100 | 7.940 | 8.050 | 8.050 | 1,325,800 |
|
Jul 20, 2026
|
8.110 | 8.150 | 7.840 | 8.060 | 8.060 | 1,386,400 |
|
Jul 17, 2026
|
8.310 | 8.330 | 7.870 | 8.010 | 8.010 | 2,248,200 |
|
Jul 16, 2026
|
8.200 | 8.540 | 8.230 | 8.350 | 8.350 | 1,797,200 |
|
Jul 15, 2026
|
7.880 | 8.300 | 7.860 | 8.200 | 8.200 | 2,364,400 |
|
Jul 14, 2026
|
7.950 | 7.960 | 7.660 | 7.870 | 7.870 | 1,646,000 |
|
Jul 13, 2026
|
8.060 | 8.080 | 7.800 | 7.940 | 7.940 | 1,059,400 |
|
Jul 10, 2026
|
7.910 | 8.190 | 7.690 | 8.000 | 8.000 | 1,294,400 |
|
Jul 9, 2026
|
8.150 | 8.390 | 7.870 | 7.960 | 7.960 | 2,177,600 |
|
Jul 8, 2026
|
7.770 | 8.160 | 7.670 | 8.100 | 8.100 | 1,810,000 |
|
Jul 7, 2026
|
7.770 | 7.810 | 7.590 | 7.770 | 7.770 | 2,464,600 |
|
Jul 6, 2026
|
7.810 | 7.900 | 7.680 | 7.800 | 7.800 | 1,711,200 |
|
Jul 3, 2026
|
7.470 | 8.010 | 7.470 | 7.800 | 7.800 | 3,740,800 |
|
Jul 2, 2026
|
7.500 | 7.730 | 7.380 | 7.470 | 7.470 | 1,866,200 |
|
Jun 30, 2026
|
7.240 | 7.300 | 7.060 | 7.300 | 7.300 | 2,282,600 |
|
Jun 29, 2026
|
7.070 | 7.410 | 7.010 | 7.230 | 7.230 | 2,060,400 |
|
Jun 26, 2026
|
7.160 | 7.200 | 6.920 | 7.060 | 7.060 | 2,244,600 |
|
Jun 25, 2026
|
7.370 | 7.410 | 7.190 | 7.250 | 7.250 | 1,884,600 |
|
Jun 24, 2026
|
7.460 | 7.590 | 7.320 | 7.400 | 7.400 | 2,461,400 |
|
Jun 23, 2026
|
7.470 | 7.510 | 7.380 | 7.500 | 7.500 | 1,887,800 |
|
Jun 22, 2026
|
7.720 | 7.720 | 7.390 | 7.510 | 7.510 | 2,862,136 |
|
Jun 18, 2026
|
7.770 | 7.830 | 7.570 | 7.740 | 7.740 | 3,262,600 |
|
Jun 17, 2026
|
7.900 | 7.900 | 7.660 | 7.780 | 7.780 | 1,412,800 |
|
Jun 16, 2026
|
8.000 | 8.000 | 7.780 | 7.900 | 7.900 | 1,710,400 |
|
Jun 15, 2026
|
7.810 | 8.000 | 7.730 | 7.980 | 7.980 | 5,570,400 |
|
Jun 12, 2026
|
8.150 | 8.150 | 7.710 | 7.790 | 7.790 | 6,989,000 |
|
Jun 11, 2026
|
8.330 | 8.380 | 7.940 | 8.120 | 8.120 | 4,941,200 |
|
Jun 10, 2026
|
8.340 | 8.500 | 8.080 | 8.330 | 8.330 | 2,275,000 |
|
Jun 9, 2026
|
8.480 | 9.150 | 8.290 | 8.450 | 8.450 | 7,877,664 |
|
Jun 8, 2026
|
8.180 | 8.420 | 8.140 | 8.350 | 8.350 | 2,066,200 |
|
Jun 5, 2026
|
8.260 | 8.530 | 8.140 | 8.390 | 8.390 | 3,546,600 |
|
Jun 4, 2026
|
8.330 | 8.490 | 8.050 | 8.260 | 8.260 | 3,328,600 |
|
Jun 3, 2026
|
8.720 | 8.770 | 8.280 | 8.410 | 8.410 | 5,820,400 |
|
Jun 2, 2026
|
8.000 | 8.900 | 7.860 | 8.810 | 8.810 | 12,774,200 |
|
Jun 1, 2026
|
7.960 | 8.000 | 7.670 | 7.850 | 7.850 | 2,164,000 |
|
May 29, 2026
|
7.710 | 7.910 | 7.620 | 7.730 | 7.730 | 5,054,000 |
|
May 28, 2026
|
7.950 | 7.920 | 7.580 | 7.710 | 7.710 | 2,352,600 |
|
May 27, 2026
|
8.200 | 8.200 | 7.860 | 7.910 | 7.910 | 3,032,200 |
|
May 26, 2026
|
8.240 | 8.240 | 7.870 | 8.140 | 8.140 | 4,517,200 |
|
May 22, 2026
|
8.400 | 8.400 | 8.150 | 8.240 | 8.240 | 4,971,600 |
|
May 21, 2026
|
8.580 | 8.610 | 8.210 | 8.300 | 8.300 | 3,538,200 |
|
May 20, 2026
|
8.790 | 8.790 | 8.360 | 8.580 | 8.580 | 3,994,600 |
|
May 19, 2026
|
9.000 | 9.060 | 8.690 | 8.780 | 8.780 | 3,532,000 |
|
May 18, 2026
|
9.250 | 9.250 | 8.910 | 9.000 | 9.000 | 3,314,800 |
|
May 15, 2026
|
9.770 | 9.820 | 9.110 | 9.210 | 9.210 | 4,643,800 |
|
May 14, 2026
|
9.900 | 10.050 | 9.670 | 9.770 | 9.770 | 3,588,800 |
|
May 13, 2026
|
10.100 | 10.200 | 9.780 | 9.870 | 9.870 | 3,552,600 |
|
May 12, 2026
|
10.330 | 10.390 | 10.000 | 10.140 | 10.140 | 3,664,600 |
|
May 11, 2026
|
10.350 | 10.700 | 10.300 | 10.390 | 10.390 | 1,908,600 |
|
May 8, 2026
|
10.530 | 10.530 | 10.200 | 10.340 | 10.340 | 1,866,800 |
|
May 7, 2026
|
10.500 | 10.720 | 10.440 | 10.510 | 10.510 | 1,653,400 |
|
May 6, 2026
|
10.220 | 10.560 | 10.220 | 10.480 | 10.480 | 1,530,800 |
|
May 5, 2026
|
10.450 | 10.450 | 10.210 | 10.310 | 10.310 | 424,800 |
|
May 4, 2026
|
10.220 | 10.550 | 10.220 | 10.400 | 10.400 | 566,000 |
|
Apr 30, 2026
|
10.550 | 10.550 | 10.360 | 10.470 | 10.470 | 880,400 |
|
Apr 29, 2026
|
10.300 | 10.580 | 10.290 | 10.480 | 10.480 | 565,600 |
|
Apr 28, 2026
|
10.660 | 10.700 | 10.220 | 10.340 | 10.340 | 1,838,200 |
|
Apr 27, 2026
|
10.750 | 10.800 | 10.560 | 10.660 | 10.660 | 2,654,000 |
|
Apr 24, 2026
|
10.950 | 10.950 | 10.680 | 10.750 | 10.750 | 2,472,200 |
|
Apr 23, 2026
|
10.940 | 11.020 | 10.810 | 10.950 | 10.950 | 1,313,000 |
|
Apr 22, 2026
|
11.270 | 11.280 | 10.690 | 10.930 | 10.930 | 7,714,000 |
|
Apr 21, 2026
|
11.300 | 11.620 | 11.100 | 11.250 | 11.250 | 1,242,200 |
|
Apr 20, 2026
|
11.130 | 11.580 | 11.130 | 11.400 | 11.400 | 1,626,400 |
|
Apr 17, 2026
|
11.350 | 11.490 | 11.070 | 11.280 | 11.280 | 1,102,800 |
|
Apr 16, 2026
|
11.300 | 11.690 | 11.240 | 11.400 | 11.400 | 2,736,200 |
|
Apr 15, 2026
|
11.400 | 11.640 | 11.040 | 11.300 | 11.300 | 5,228,158 |
|
Apr 14, 2026
|
12.270 | 12.270 | 11.140 | 11.310 | 11.310 | 6,049,200 |
|
Apr 13, 2026
|
12.100 | 12.100 | 11.630 | 11.990 | 11.990 | 2,083,240 |
|
Apr 10, 2026
|
12.300 | 12.410 | 11.860 | 11.860 | 11.860 | 1,336,000 |
|
Apr 9, 2026
|
11.900 | 12.170 | 11.810 | 12.110 | 12.110 | 1,992,504 |
|
Apr 8, 2026
|
11.270 | 12.300 | 11.270 | 12.100 | 12.100 | 3,421,160 |
|
Apr 2, 2026
|
11.000 | 11.180 | 10.670 | 11.080 | 11.080 | 3,402,224 |
|
Apr 1, 2026
|
11.010 | 11.200 | 10.810 | 10.910 | 10.910 | 3,465,000 |
|
Mar 31, 2026
|
11.420 | 11.790 | 10.600 | 10.810 | 10.810 | 9,130,600 |
|
Mar 30, 2026
|
11.600 | 11.600 | 10.810 | 10.990 | 10.990 | 2,904,200 |
|
Mar 27, 2026
|
11.500 | 11.800 | 11.280 | 11.600 | 11.600 | 803,600 |
|
Mar 26, 2026
|
12.120 | 12.220 | 11.400 | 11.500 | 11.500 | 1,024,200 |
|
Mar 25, 2026
|
12.200 | 13.000 | 12.010 | 12.120 | 12.120 | 3,609,200 |
|
Mar 24, 2026
|
11.680 | 12.220 | 11.490 | 12.210 | 12.210 | 1,623,400 |
|
Mar 23, 2026
|
11.620 | 11.800 | 11.230 | 11.430 | 11.430 | 1,619,200 |
|
Mar 20, 2026
|
11.760 | 12.070 | 11.580 | 12.040 | 12.040 | 968,400 |
|
Mar 19, 2026
|
11.600 | 12.320 | 11.600 | 11.760 | 11.760 | 2,464,600 |
|
Mar 18, 2026
|
12.030 | 12.540 | 11.890 | 12.310 | 12.310 | 898,400 |
|
Mar 17, 2026
|
12.220 | 12.600 | 12.130 | 12.250 | 12.250 | 1,089,600 |
|
Mar 16, 2026
|
11.900 | 12.260 | 11.850 | 12.220 | 12.220 | 706,400 |
|
Mar 13, 2026
|
12.100 | 12.490 | 11.830 | 11.950 | 11.950 | 2,423,600 |
|
Mar 12, 2026
|
12.400 | 12.580 | 12.310 | 12.490 | 12.490 | 765,400 |
|
Mar 11, 2026
|
12.600 | 12.790 | 12.340 | 12.400 | 12.400 | 1,102,200 |
|
Mar 10, 2026
|
12.300 | 12.680 | 12.280 | 12.600 | 12.600 | 1,767,800 |
|
Mar 9, 2026
|
12.300 | 12.570 | 11.960 | 12.120 | 12.120 | 2,562,400 |
|
Mar 6, 2026
|
11.860 | 13.050 | 11.730 | 12.680 | 12.680 | 4,927,000 |
|
Mar 5, 2026
|
11.600 | 12.340 | 11.600 | 11.860 | 11.860 | 1,298,200 |
|
Mar 4, 2026
|
11.910 | 11.930 | 11.400 | 11.680 | 11.680 | 3,437,800 |
|
Mar 3, 2026
|
13.000 | 13.000 | 11.600 | 11.970 | 11.970 | 6,306,200 |
|
Mar 2, 2026
|
13.100 | 13.100 | 12.710 | 13.000 | 13.000 | 1,747,800 |
|
Feb 27, 2026
|
13.180 | 13.300 | 12.790 | 13.100 | 13.100 | 3,191,600 |
|
Feb 26, 2026
|
13.560 | 13.800 | 12.830 | 13.110 | 13.110 | 4,867,600 |
|
Feb 25, 2026
|
13.120 | 13.950 | 13.100 | 13.560 | 13.560 | 6,315,500 |
|
Feb 24, 2026
|
13.070 | 13.280 | 12.730 | 13.000 | 13.000 | 1,612,000 |
|
Feb 23, 2026
|
13.340 | 13.400 | 12.940 | 13.040 | 13.040 | 1,541,600 |
|
Feb 20, 2026
|
13.020 | 13.570 | 12.930 | 13.330 | 13.330 | 653,600 |
|
Feb 16, 2026
|
13.240 | 13.240 | 13.240 | 13.240 | 13.240 | - |
|
Feb 13, 2026
|
14.050 | 14.050 | 13.400 | 13.650 | 13.650 | 3,837,950 |
|
Feb 12, 2026
|
14.450 | 14.830 | 13.700 | 14.140 | 14.140 | 10,090,000 |
|
Feb 11, 2026
|
14.220 | 14.500 | 14.040 | 14.330 | 14.330 | 3,047,700 |
|
Feb 10, 2026
|
14.500 | 15.220 | 14.200 | 14.240 | 14.240 | 3,873,400 |
|
Feb 9, 2026
|
15.000 | 15.800 | 14.850 | 14.940 | 14.940 | 3,229,200 |
|
Feb 6, 2026
|
14.480 | 15.550 | 14.480 | 14.840 | 14.840 | 7,616,400 |
|
Feb 5, 2026
|
14.380 | 14.680 | 14.080 | 14.480 | 14.480 | 1,754,976 |
|
Feb 4, 2026
|
14.690 | 14.690 | 14.070 | 14.480 | 14.480 | 1,660,800 |
|
Feb 3, 2026
|
14.000 | 14.940 | 13.900 | 14.600 | 14.600 | 2,136,600 |
|
Feb 2, 2026
|
14.000 | 14.820 | 13.860 | 14.020 | 14.020 | 4,897,464 |
|
Jan 30, 2026
|
15.090 | 15.220 | 14.370 | 14.760 | 14.760 | 3,442,800 |
|
Jan 29, 2026
|
14.710 | 15.170 | 14.450 | 15.090 | 15.090 | 2,467,000 |
|
Jan 28, 2026
|
15.000 | 15.290 | 14.200 | 14.700 | 14.700 | 3,844,801 |
|
Jan 27, 2026
|
14.600 | 15.170 | 14.380 | 14.720 | 14.720 | 2,819,946 |
|
Jan 26, 2026
|
15.310 | 15.560 | 14.500 | 14.800 | 14.800 | 9,475,800 |
|
Jan 23, 2026
|
15.000 | 16.270 | 14.740 | 15.710 | 15.710 | 12,198,151 |
|
Jan 22, 2026
|
14.510 | 15.200 | 13.960 | 14.650 | 14.650 | 17,126,200 |
|
Jan 21, 2026
|
12.450 | 14.910 | 12.320 | 14.780 | 14.780 | 25,085,600 |
|
Jan 20, 2026
|
11.930 | 12.470 | 11.800 | 12.270 | 12.270 | 5,932,300 |
|
Jan 19, 2026
|
11.890 | 11.940 | 11.530 | 11.840 | 11.840 | 1,637,600 |
|
Jan 16, 2026
|
11.970 | 12.120 | 11.650 | 11.700 | 11.700 | 1,818,000 |
|
Jan 15, 2026
|
12.300 | 12.500 | 11.840 | 11.960 | 11.960 | 3,996,200 |
|
Jan 14, 2026
|
11.720 | 12.240 | 11.500 | 12.050 | 12.050 | 7,008,000 |
|
Jan 13, 2026
|
12.100 | 12.240 | 11.500 | 11.600 | 11.600 | 4,187,000 |
|
Jan 12, 2026
|
12.130 | 12.160 | 11.700 | 11.990 | 11.990 | 3,581,800 |
|
Jan 9, 2026
|
10.950 | 12.500 | 10.900 | 12.130 | 12.130 | 10,046,200 |
|
Jan 8, 2026
|
10.770 | 10.870 | 10.600 | 10.870 | 10.870 | 853,600 |
|
Jan 7, 2026
|
11.140 | 11.140 | 10.620 | 10.800 | 10.800 | 1,883,800 |
|
Jan 6, 2026
|
11.010 | 11.120 | 10.860 | 10.940 | 10.940 | 852,000 |
|
Jan 5, 2026
|
10.860 | 11.160 | 10.800 | 10.920 | 10.920 | 855,000 |
|
Jan 2, 2026
|
10.960 | 11.050 | 10.840 | 10.840 | 10.840 | 233,200 |
|
Dec 31, 2025
|
11.040 | 11.040 | 11.040 | 11.040 | 11.040 | - |
|
Dec 30, 2025
|
11.040 | 11.150 | 10.900 | 10.980 | 10.980 | 655,800 |
|
Dec 29, 2025
|
11.110 | 11.400 | 10.960 | 11.050 | 11.050 | 1,301,200 |
|
Dec 24, 2025
|
11.060 | 11.060 | 11.060 | 11.060 | 11.060 | - |
|
Dec 23, 2025
|
10.740 | 11.050 | 10.740 | 11.020 | 11.020 | 1,540,600 |
|
Dec 22, 2025
|
10.720 | 11.060 | 10.720 | 10.990 | 10.990 | 1,533,600 |
|
Dec 19, 2025
|
10.450 | 10.800 | 10.400 | 10.780 | 10.780 | 1,852,000 |
|
Dec 18, 2025
|
10.440 | 10.670 | 10.340 | 10.540 | 10.540 | 2,002,000 |
|
Dec 17, 2025
|
10.600 | 10.640 | 10.340 | 10.620 | 10.620 | 1,389,600 |
|
Dec 16, 2025
|
10.560 | 10.900 | 10.320 | 10.670 | 10.670 | 3,790,000 |
|
Dec 15, 2025
|
11.130 | 11.090 | 10.820 | 10.950 | 10.950 | 1,043,800 |
|
Dec 12, 2025
|
11.170 | 11.270 | 10.880 | 11.080 | 11.080 | 1,756,200 |
|
Dec 11, 2025
|
11.150 | 11.420 | 11.000 | 11.170 | 11.170 | 955,600 |
|
Dec 10, 2025
|
11.200 | 11.470 | 10.840 | 11.250 | 11.250 | 2,139,800 |
|
Dec 9, 2025
|
11.320 | 11.380 | 11.040 | 11.210 | 11.210 | 2,151,600 |
|
Dec 8, 2025
|
11.580 | 11.580 | 11.360 | 11.390 | 11.390 | 226,600 |
|
Dec 5, 2025
|
11.480 | 11.570 | 11.250 | 11.530 | 11.530 | 1,032,600 |
|
Dec 4, 2025
|
11.650 | 11.760 | 11.490 | 11.570 | 11.570 | 406,800 |
|
Dec 3, 2025
|
11.690 | 11.700 | 11.520 | 11.650 | 11.650 | 690,600 |
|
Dec 2, 2025
|
11.610 | 11.820 | 11.400 | 11.720 | 11.720 | 886,600 |
|
Dec 1, 2025
|
11.440 | 11.610 | 11.250 | 11.600 | 11.600 | 910,400 |
|
Nov 28, 2025
|
11.480 | 11.480 | 11.350 | 11.440 | 11.440 | 323,000 |
|
Nov 27, 2025
|
11.290 | 11.520 | 11.280 | 11.430 | 11.430 | 1,084,000 |
|
Nov 26, 2025
|
11.380 | 11.560 | 11.290 | 11.290 | 11.290 | 402,600 |
|
Nov 25, 2025
|
11.580 | 11.670 | 11.260 | 11.380 | 11.380 | 967,200 |
|
Nov 24, 2025
|
11.000 | 11.540 | 10.880 | 11.390 | 11.390 | 1,204,000 |
|
Nov 21, 2025
|
11.220 | 11.560 | 10.950 | 11.000 | 11.000 | 983,000 |
|
Nov 20, 2025
|
11.460 | 11.560 | 11.230 | 11.400 | 11.400 | 658,400 |
|
Nov 19, 2025
|
11.580 | 11.650 | 11.370 | 11.450 | 11.450 | 475,850 |
|
Nov 18, 2025
|
11.600 | 11.680 | 11.390 | 11.580 | 11.580 | 1,940,600 |
|
Nov 17, 2025
|
11.720 | 11.780 | 11.600 | 11.780 | 11.780 | 918,000 |
|
Nov 14, 2025
|
12.080 | 12.140 | 11.800 | 11.880 | 11.880 | 1,376,200 |
|
Nov 13, 2025
|
12.170 | 12.280 | 12.080 | 12.160 | 12.160 | 693,200 |
|
Nov 12, 2025
|
11.960 | 12.170 | 11.850 | 12.170 | 12.170 | 1,334,200 |
|
Nov 11, 2025
|
12.300 | 12.300 | 11.960 | 12.080 | 12.080 | 816,401 |
|
Nov 10, 2025
|
12.000 | 12.310 | 11.980 | 12.260 | 12.260 | 1,227,999 |
|
Nov 7, 2025
|
12.100 | 12.330 | 11.910 | 12.100 | 12.100 | 1,111,200 |
|
Nov 6, 2025
|
12.420 | 12.420 | 12.110 | 12.310 | 12.310 | 628,000 |
