HKSE - Delayed Quote
HKD
InnoCare Pharma Limited (9969.HK)
11.250
0.000
(0.00%)
At close: 4:08:14 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
|
11.560 | 11.720 | 11.160 | 11.250 | 11.250 | 4,846,600 |
|
Oct 29, 2026
|
11.850 | 11.880 | 11.570 | 11.670 | 11.670 | 7,456,000 |
|
Oct 28, 2026
|
11.410 | 12.060 | 11.410 | 11.650 | 11.650 | 6,286,929 |
|
Oct 27, 2026
|
11.900 | 12.210 | 11.290 | 11.420 | 11.420 | 8,289,550 |
|
Oct 26, 2026
|
11.770 | 11.880 | 11.350 | 11.610 | 11.610 | 7,013,000 |
|
Oct 23, 2026
|
11.750 | 11.900 | 11.320 | 11.770 | 11.770 | 6,930,350 |
|
Oct 22, 2026
|
12.310 | 12.600 | 11.660 | 11.750 | 11.750 | 6,072,860 |
|
Oct 21, 2026
|
12.520 | 12.850 | 12.400 | 12.570 | 12.570 | 3,949,468 |
|
Oct 20, 2026
|
12.320 | 12.860 | 12.180 | 12.500 | 12.500 | 6,068,000 |
|
Oct 16, 2026
|
12.200 | 12.640 | 12.010 | 12.320 | 12.320 | 7,542,758 |
|
Oct 15, 2026
|
12.200 | 12.360 | 11.920 | 12.000 | 12.000 | 7,039,700 |
|
Oct 14, 2026
|
12.240 | 12.400 | 12.010 | 12.200 | 12.200 | 7,509,700 |
|
Oct 13, 2026
|
12.480 | 12.550 | 12.080 | 12.460 | 12.460 | 4,717,412 |
|
Oct 12, 2026
|
12.960 | 12.960 | 12.510 | 12.590 | 12.590 | 4,098,600 |
|
Oct 9, 2026
|
12.660 | 12.850 | 11.980 | 12.730 | 12.730 | 9,509,950 |
|
Oct 8, 2026
|
13.800 | 13.860 | 12.500 | 12.540 | 12.540 | 13,794,400 |
|
Oct 7, 2026
|
13.920 | 13.920 | 13.210 | 13.510 | 13.510 | 1,916,790 |
|
Oct 6, 2026
|
13.370 | 14.090 | 13.370 | 13.970 | 13.970 | 2,412,988 |
|
Oct 5, 2026
|
13.630 | 13.630 | 13.080 | 13.370 | 13.370 | 4,434,100 |
|
Oct 2, 2026
|
14.170 | 14.170 | 13.170 | 13.630 | 13.630 | 8,385,000 |
|
Sep 30, 2026
|
14.430 | 14.950 | 14.190 | 14.790 | 14.790 | 14,255,000 |
|
Sep 29, 2026
|
14.100 | 14.840 | 14.000 | 14.470 | 14.470 | 7,792,750 |
|
Sep 28, 2026
|
14.290 | 14.450 | 13.740 | 14.100 | 14.100 | 7,335,000 |
|
Sep 25, 2026
|
14.590 | 14.970 | 14.130 | 14.290 | 14.290 | 2,830,001 |
|
Sep 24, 2026
|
15.980 | 16.160 | 13.930 | 14.510 | 14.510 | 30,232,200 |
|
Sep 23, 2026
|
15.660 | 16.200 | 15.620 | 15.750 | 15.750 | 7,030,500 |
|
Sep 22, 2026
|
15.450 | 15.950 | 15.190 | 15.630 | 15.630 | 8,031,519 |
|
Sep 21, 2026
|
14.710 | 16.040 | 14.710 | 15.350 | 15.350 | 14,390,140 |
|
Sep 18, 2026
|
15.150 | 15.400 | 14.670 | 14.710 | 14.710 | 9,376,000 |
|
Sep 17, 2026
|
14.960 | 15.280 | 14.910 | 15.090 | 15.090 | 3,101,000 |
|
Sep 16, 2026
|
15.140 | 15.340 | 14.870 | 14.980 | 14.980 | 7,080,483 |
|
Sep 15, 2026
|
15.510 | 15.880 | 15.100 | 15.290 | 15.290 | 6,563,088 |
|
Sep 14, 2026
|
13.530 | 15.670 | 13.380 | 15.510 | 15.510 | 25,001,912 |
|
Sep 11, 2026
|
13.560 | 13.820 | 13.230 | 13.540 | 13.540 | 9,301,058 |
|
Sep 10, 2026
|
14.220 | 14.300 | 13.540 | 13.690 | 13.690 | 9,091,000 |
|
Sep 9, 2026
|
14.760 | 14.760 | 14.240 | 14.480 | 14.480 | 6,009,000 |
|
Sep 8, 2026
|
14.800 | 14.940 | 14.440 | 14.760 | 14.760 | 2,816,300 |
|
Sep 7, 2026
|
15.480 | 15.580 | 14.720 | 14.800 | 14.800 | 5,470,000 |
|
Sep 4, 2026
|
14.830 | 15.600 | 14.830 | 15.370 | 15.370 | 14,484,000 |
|
Sep 3, 2026
|
14.430 | 14.970 | 14.240 | 14.770 | 14.770 | 7,297,000 |
|
Sep 2, 2026
|
14.060 | 14.630 | 14.060 | 14.450 | 14.450 | 8,246,520 |
|
Sep 1, 2026
|
14.340 | 14.640 | 14.040 | 14.060 | 14.060 | 7,019,498 |
|
Aug 31, 2026
|
14.000 | 14.850 | 14.000 | 14.270 | 14.270 | 9,748,185 |
|
Aug 28, 2026
|
15.000 | 15.220 | 14.600 | 14.670 | 14.670 | 4,809,400 |
|
Aug 27, 2026
|
14.680 | 14.960 | 14.230 | 14.830 | 14.830 | 7,837,000 |
|
Aug 26, 2026
|
15.000 | 15.420 | 14.330 | 14.400 | 14.400 | 11,374,800 |
|
Aug 25, 2026
|
13.900 | 14.980 | 13.640 | 14.910 | 14.910 | 9,518,709 |
|
Aug 24, 2026
|
14.270 | 14.340 | 13.630 | 13.790 | 13.790 | 5,543,749 |
|
Aug 21, 2026
|
14.500 | 14.720 | 14.070 | 14.270 | 14.270 | 6,481,000 |
|
Aug 20, 2026
|
14.450 | 15.210 | 14.450 | 14.660 | 14.660 | 15,164,000 |
|
Aug 19, 2026
|
14.660 | 14.660 | 14.120 | 14.270 | 14.270 | 5,532,000 |
|
Aug 18, 2026
|
14.570 | 14.730 | 14.390 | 14.670 | 14.670 | 5,181,268 |
|
Aug 17, 2026
|
14.940 | 14.980 | 14.500 | 14.630 | 14.630 | 6,740,000 |
|
Aug 14, 2026
|
15.000 | 15.180 | 14.540 | 14.940 | 14.940 | 4,544,000 |
|
Aug 13, 2026
|
15.000 | 15.440 | 14.830 | 14.980 | 14.980 | 9,593,202 |
|
Aug 12, 2026
|
15.300 | 15.540 | 14.920 | 15.060 | 15.060 | 10,115,000 |
|
Aug 11, 2026
|
14.820 | 15.430 | 14.740 | 15.160 | 15.160 | 11,336,240 |
|
Aug 10, 2026
|
14.430 | 15.160 | 14.430 | 14.820 | 14.820 | 11,781,043 |
|
Aug 7, 2026
|
13.800 | 14.510 | 13.720 | 14.300 | 14.300 | 11,299,999 |
|
Aug 6, 2026
|
13.890 | 13.890 | 13.370 | 13.800 | 13.800 | 4,869,800 |
|
Aug 5, 2026
|
13.470 | 13.990 | 13.350 | 13.700 | 13.700 | 8,367,900 |
|
Aug 4, 2026
|
13.290 | 13.550 | 13.180 | 13.350 | 13.350 | 6,991,000 |
|
Aug 3, 2026
|
13.900 | 13.900 | 13.030 | 13.190 | 13.190 | 8,022,518 |
|
Jul 31, 2026
|
13.490 | 13.970 | 13.410 | 13.640 | 13.640 | 4,668,000 |
|
Jul 30, 2026
|
13.940 | 14.100 | 13.390 | 13.490 | 13.490 | 7,093,000 |
|
Jul 29, 2026
|
14.150 | 14.380 | 13.720 | 13.990 | 13.990 | 4,017,226 |
|
Jul 28, 2026
|
14.000 | 14.130 | 13.760 | 14.100 | 14.100 | 3,886,200 |
|
Jul 27, 2026
|
13.750 | 14.160 | 13.570 | 13.910 | 13.910 | 3,355,000 |
|
Jul 24, 2026
|
14.290 | 14.400 | 13.680 | 13.800 | 13.800 | 4,068,247 |
|
Jul 23, 2026
|
14.500 | 14.750 | 14.090 | 14.230 | 14.230 | 3,390,040 |
|
Jul 22, 2026
|
14.490 | 15.000 | 14.300 | 14.480 | 14.480 | 6,486,303 |
|
Jul 21, 2026
|
14.030 | 14.550 | 13.930 | 14.490 | 14.490 | 8,744,000 |
|
Jul 20, 2026
|
13.710 | 14.580 | 13.710 | 14.280 | 14.280 | 7,788,919 |
|
Jul 17, 2026
|
14.630 | 14.760 | 13.490 | 13.810 | 13.810 | 15,728,310 |
|
Jul 16, 2026
|
15.150 | 15.150 | 14.420 | 14.690 | 14.690 | 11,764,871 |
|
Jul 15, 2026
|
14.350 | 15.480 | 14.320 | 14.800 | 14.800 | 17,129,969 |
|
Jul 14, 2026
|
14.070 | 14.500 | 13.820 | 14.350 | 14.350 | 8,336,880 |
|
Jul 13, 2026
|
14.280 | 14.400 | 13.810 | 14.180 | 14.180 | 13,372,000 |
|
Jul 10, 2026
|
13.580 | 14.180 | 13.230 | 13.980 | 13.980 | 11,452,901 |
|
Jul 9, 2026
|
13.200 | 14.080 | 13.040 | 13.410 | 13.410 | 10,642,131 |
|
Jul 8, 2026
|
13.550 | 13.790 | 13.170 | 13.390 | 13.390 | 11,079,000 |
|
Jul 7, 2026
|
14.000 | 14.130 | 13.350 | 13.460 | 13.460 | 8,562,000 |
|
Jul 6, 2026
|
13.100 | 14.550 | 13.090 | 13.990 | 13.990 | 21,561,550 |
|
Jul 3, 2026
|
12.680 | 13.140 | 12.430 | 13.080 | 13.080 | 13,808,464 |
|
Jul 2, 2026
|
12.420 | 12.920 | 12.150 | 12.340 | 12.340 | 16,233,000 |
|
Jun 30, 2026
|
12.290 | 12.320 | 11.720 | 11.860 | 11.860 | 14,550,876 |
|
Jun 29, 2026
|
10.820 | 12.490 | 10.820 | 12.150 | 12.150 | 20,160,000 |
|
Jun 26, 2026
|
10.700 | 11.130 | 10.490 | 10.850 | 10.850 | 10,377,147 |
|
Jun 25, 2026
|
10.660 | 10.970 | 10.180 | 10.780 | 10.780 | 8,466,000 |
|
Jun 24, 2026
|
10.740 | 11.280 | 10.620 | 10.740 | 10.740 | 9,569,000 |
|
Jun 23, 2026
|
10.690 | 11.250 | 10.550 | 10.760 | 10.760 | 5,780,000 |
|
Jun 22, 2026
|
10.950 | 10.950 | 10.300 | 10.690 | 10.690 | 4,677,800 |
|
Jun 18, 2026
|
10.210 | 11.000 | 10.080 | 10.840 | 10.840 | 8,369,200 |
|
Jun 17, 2026
|
10.650 | 10.870 | 10.270 | 10.350 | 10.350 | 4,979,000 |
|
Jun 16, 2026
|
11.000 | 11.040 | 10.560 | 10.710 | 10.710 | 3,964,000 |
|
Jun 15, 2026
|
11.100 | 11.200 | 10.890 | 10.960 | 10.960 | 5,772,320 |
|
Jun 12, 2026
|
10.380 | 11.240 | 10.160 | 11.100 | 11.100 | 14,302,053 |
|
Jun 11, 2026
|
10.320 | 10.390 | 10.050 | 10.350 | 10.350 | 5,292,880 |
|
Jun 10, 2026
|
10.080 | 10.400 | 9.890 | 10.390 | 10.390 | 7,027,970 |
|
Jun 9, 2026
|
10.000 | 10.280 | 9.650 | 10.020 | 10.020 | 9,158,734 |
|
Jun 8, 2026
|
10.390 | 10.410 | 9.980 | 10.050 | 10.050 | 5,279,500 |
|
Jun 5, 2026
|
10.830 | 10.980 | 10.470 | 10.550 | 10.550 | 5,794,270 |
|
Jun 4, 2026
|
11.000 | 11.180 | 10.600 | 10.760 | 10.760 | 8,006,127 |
|
Jun 3, 2026
|
11.390 | 11.370 | 10.800 | 10.980 | 10.980 | 8,853,000 |
|
Jun 2, 2026
|
11.480 | 11.480 | 11.180 | 11.260 | 11.260 | 5,952,090 |
|
Jun 1, 2026
|
11.780 | 11.790 | 11.320 | 11.530 | 11.530 | 9,458,505 |
|
May 29, 2026
|
11.520 | 11.880 | 11.210 | 11.630 | 11.630 | 14,983,000 |
|
May 28, 2026
|
11.750 | 11.900 | 11.160 | 11.220 | 11.220 | 7,567,000 |
|
May 27, 2026
|
11.690 | 11.790 | 11.390 | 11.750 | 11.750 | 7,139,000 |
|
May 26, 2026
|
12.040 | 12.040 | 11.550 | 11.690 | 11.690 | 7,640,000 |
|
May 22, 2026
|
12.360 | 12.450 | 11.950 | 12.010 | 12.010 | 5,284,000 |
|
May 21, 2026
|
12.090 | 12.530 | 12.000 | 12.240 | 12.240 | 11,607,179 |
|
May 20, 2026
|
12.150 | 12.180 | 11.770 | 11.930 | 11.930 | 6,228,000 |
|
May 19, 2026
|
12.000 | 12.270 | 11.870 | 12.060 | 12.060 | 6,378,000 |
|
May 18, 2026
|
12.260 | 12.410 | 11.860 | 12.010 | 12.010 | 10,433,922 |
|
May 15, 2026
|
12.770 | 12.770 | 12.230 | 12.450 | 12.450 | 9,683,000 |
|
May 14, 2026
|
13.200 | 13.200 | 12.540 | 12.770 | 12.770 | 6,147,267 |
|
May 13, 2026
|
13.260 | 13.260 | 12.880 | 13.000 | 13.000 | 6,135,000 |
|
May 12, 2026
|
13.700 | 13.860 | 13.150 | 13.220 | 13.220 | 11,502,000 |
|
May 11, 2026
|
13.770 | 13.970 | 13.070 | 13.750 | 13.750 | 10,573,000 |
|
May 8, 2026
|
13.920 | 14.050 | 13.410 | 13.510 | 13.510 | 5,875,393 |
|
May 7, 2026
|
13.500 | 13.940 | 13.480 | 13.930 | 13.930 | 7,167,000 |
|
May 6, 2026
|
13.820 | 13.820 | 13.210 | 13.500 | 13.500 | 8,986,426 |
|
May 5, 2026
|
13.570 | 13.670 | 13.180 | 13.650 | 13.650 | 1,117,700 |
|
May 4, 2026
|
13.830 | 13.910 | 13.300 | 13.710 | 13.710 | 1,944,370 |
|
Apr 30, 2026
|
13.740 | 14.180 | 13.550 | 13.830 | 13.830 | 7,081,000 |
|
Apr 29, 2026
|
14.150 | 14.190 | 13.690 | 13.720 | 13.720 | 6,296,540 |
|
Apr 28, 2026
|
14.100 | 14.320 | 13.570 | 14.050 | 14.050 | 7,862,750 |
|
Apr 27, 2026
|
14.700 | 14.700 | 13.870 | 13.870 | 13.870 | 7,068,000 |
|
Apr 24, 2026
|
14.410 | 14.920 | 14.100 | 14.700 | 14.700 | 9,117,042 |
|
Apr 23, 2026
|
14.690 | 14.870 | 13.870 | 14.080 | 14.080 | 15,124,660 |
|
Apr 22, 2026
|
14.980 | 14.990 | 14.440 | 14.870 | 14.870 | 7,912,000 |
|
Apr 21, 2026
|
15.350 | 15.530 | 14.730 | 14.820 | 14.820 | 9,566,000 |
|
Apr 20, 2026
|
15.890 | 15.890 | 15.250 | 15.310 | 15.310 | 5,764,000 |
|
Apr 17, 2026
|
15.870 | 16.040 | 15.390 | 15.720 | 15.720 | 7,133,430 |
|
Apr 16, 2026
|
15.620 | 15.990 | 15.240 | 15.830 | 15.830 | 8,516,380 |
|
Apr 15, 2026
|
15.100 | 15.870 | 14.910 | 15.560 | 15.560 | 14,082,512 |
|
Apr 14, 2026
|
15.010 | 15.290 | 14.650 | 14.870 | 14.870 | 7,472,000 |
|
Apr 13, 2026
|
15.000 | 15.190 | 14.800 | 14.980 | 14.980 | 6,807,587 |
|
Apr 10, 2026
|
15.360 | 15.460 | 14.940 | 15.050 | 15.050 | 6,603,142 |
|
Apr 9, 2026
|
15.580 | 15.660 | 15.030 | 15.170 | 15.170 | 7,274,223 |
|
Apr 8, 2026
|
15.880 | 15.940 | 14.830 | 15.390 | 15.390 | 14,959,082 |
|
Apr 2, 2026
|
15.300 | 15.610 | 14.720 | 15.520 | 15.520 | 21,556,000 |
|
Apr 1, 2026
|
13.960 | 15.100 | 13.770 | 14.860 | 14.860 | 21,982,188 |
|
Mar 31, 2026
|
13.670 | 14.150 | 13.500 | 13.560 | 13.560 | 9,447,314 |
|
Mar 30, 2026
|
13.000 | 13.940 | 12.850 | 13.660 | 13.660 | 16,289,134 |
|
Mar 27, 2026
|
12.300 | 13.240 | 12.120 | 13.110 | 13.110 | 13,194,545 |
|
Mar 26, 2026
|
12.410 | 12.970 | 12.270 | 12.400 | 12.400 | 9,256,020 |
|
Mar 25, 2026
|
12.240 | 12.540 | 12.100 | 12.350 | 12.350 | 5,347,000 |
|
Mar 24, 2026
|
11.800 | 12.350 | 11.780 | 12.040 | 12.040 | 9,326,134 |
|
Mar 23, 2026
|
12.120 | 12.160 | 11.430 | 11.760 | 11.760 | 10,878,000 |
|
Mar 20, 2026
|
12.440 | 12.760 | 12.100 | 12.200 | 12.200 | 5,791,000 |
|
Mar 19, 2026
|
12.500 | 12.760 | 12.370 | 12.450 | 12.450 | 4,829,000 |
|
Mar 18, 2026
|
12.500 | 12.860 | 12.220 | 12.730 | 12.730 | 8,122,465 |
|
Mar 17, 2026
|
12.010 | 12.620 | 12.010 | 12.260 | 12.260 | 7,964,000 |
|
Mar 16, 2026
|
11.860 | 12.010 | 11.400 | 12.010 | 12.010 | 4,880,554 |
|
Mar 13, 2026
|
11.580 | 12.070 | 11.450 | 11.750 | 11.750 | 3,665,000 |
|
Mar 12, 2026
|
11.850 | 12.080 | 11.650 | 11.780 | 11.780 | 2,879,000 |
|
Mar 11, 2026
|
12.180 | 12.270 | 11.710 | 11.820 | 11.820 | 3,682,000 |
|
Mar 10, 2026
|
11.970 | 12.300 | 11.960 | 12.180 | 12.180 | 8,525,000 |
|
Mar 9, 2026
|
11.610 | 11.860 | 11.400 | 11.780 | 11.780 | 6,804,090 |
|
Mar 6, 2026
|
11.190 | 11.850 | 11.190 | 11.830 | 11.830 | 6,320,000 |
|
Mar 5, 2026
|
11.130 | 11.520 | 11.090 | 11.220 | 11.220 | 5,608,000 |
|
Mar 4, 2026
|
11.000 | 11.200 | 10.770 | 10.940 | 10.940 | 6,748,000 |
|
Mar 3, 2026
|
11.420 | 11.790 | 11.040 | 11.180 | 11.180 | 6,581,000 |
|
Mar 2, 2026
|
11.900 | 11.920 | 11.360 | 11.520 | 11.520 | 7,613,823 |
|
Feb 27, 2026
|
11.640 | 12.190 | 11.510 | 12.090 | 12.090 | 5,236,936 |
|
Feb 26, 2026
|
12.220 | 12.310 | 11.610 | 11.620 | 11.620 | 6,284,488 |
|
Feb 25, 2026
|
12.380 | 12.380 | 12.170 | 12.220 | 12.220 | 2,416,000 |
|
Feb 24, 2026
|
12.740 | 12.740 | 12.030 | 12.290 | 12.290 | 5,303,028 |
|
Feb 23, 2026
|
12.600 | 13.010 | 12.520 | 12.720 | 12.720 | 769,000 |
|
Feb 20, 2026
|
13.100 | 13.100 | 12.140 | 12.600 | 12.600 | 1,191,904 |
|
Feb 16, 2026
|
12.430 | 12.430 | 12.430 | 12.430 | 12.430 | - |
|
Feb 13, 2026
|
12.520 | 12.720 | 12.420 | 12.660 | 12.660 | 2,987,312 |
|
Feb 12, 2026
|
12.790 | 12.790 | 12.480 | 12.600 | 12.600 | 5,802,000 |
|
Feb 11, 2026
|
13.260 | 13.260 | 12.630 | 12.730 | 12.730 | 10,132,968 |
|
Feb 10, 2026
|
13.160 | 13.750 | 13.100 | 13.200 | 13.200 | 11,599,000 |
|
Feb 9, 2026
|
12.900 | 13.380 | 12.840 | 13.010 | 13.010 | 8,701,216 |
|
Feb 6, 2026
|
11.900 | 13.300 | 11.700 | 12.840 | 12.840 | 25,599,842 |
|
Feb 5, 2026
|
11.380 | 11.960 | 11.340 | 11.840 | 11.840 | 7,714,028 |
|
Feb 4, 2026
|
11.220 | 11.580 | 11.000 | 11.380 | 11.380 | 5,462,000 |
|
Feb 3, 2026
|
11.640 | 11.640 | 11.010 | 11.260 | 11.260 | 8,554,434 |
|
Feb 2, 2026
|
11.760 | 11.980 | 11.370 | 11.510 | 11.510 | 10,723,812 |
|
Jan 30, 2026
|
13.200 | 13.200 | 11.630 | 11.720 | 11.720 | 32,259,090 |
|
Jan 29, 2026
|
11.560 | 11.780 | 11.370 | 11.620 | 11.620 | 3,578,944 |
|
Jan 28, 2026
|
11.690 | 11.800 | 11.550 | 11.670 | 11.670 | 5,806,000 |
|
Jan 27, 2026
|
11.500 | 11.710 | 11.410 | 11.690 | 11.690 | 3,241,500 |
|
Jan 26, 2026
|
11.810 | 11.810 | 11.460 | 11.630 | 11.630 | 5,754,624 |
|
Jan 23, 2026
|
11.700 | 11.970 | 11.620 | 11.810 | 11.810 | 4,096,660 |
|
Jan 22, 2026
|
12.290 | 12.300 | 11.600 | 11.790 | 11.790 | 9,660,090 |
|
Jan 21, 2026
|
12.200 | 12.240 | 12.000 | 12.200 | 12.200 | 5,004,000 |
|
Jan 20, 2026
|
12.520 | 12.520 | 12.130 | 12.250 | 12.250 | 3,633,300 |
|
Jan 19, 2026
|
12.940 | 12.940 | 12.240 | 12.330 | 12.330 | 7,270,136 |
|
Jan 16, 2026
|
12.980 | 13.150 | 12.860 | 12.940 | 12.940 | 2,112,968 |
|
Jan 15, 2026
|
12.820 | 13.300 | 12.820 | 13.020 | 13.020 | 4,264,000 |
|
Jan 14, 2026
|
13.470 | 13.470 | 12.800 | 13.070 | 13.070 | 6,829,912 |
|
Jan 13, 2026
|
13.300 | 13.760 | 13.140 | 13.260 | 13.260 | 6,110,000 |
|
Jan 12, 2026
|
13.470 | 13.740 | 13.150 | 13.260 | 13.260 | 5,326,000 |
|
Jan 9, 2026
|
13.180 | 13.570 | 12.840 | 13.480 | 13.480 | 6,873,090 |
|
Jan 8, 2026
|
13.420 | 13.470 | 13.010 | 13.060 | 13.060 | 4,736,000 |
|
Jan 7, 2026
|
12.880 | 13.440 | 12.670 | 13.340 | 13.340 | 10,080,580 |
|
Jan 6, 2026
|
12.800 | 13.000 | 12.320 | 12.900 | 12.900 | 8,552,278 |
|
Jan 5, 2026
|
12.480 | 13.140 | 12.100 | 13.000 | 13.000 | 9,919,000 |
|
Jan 2, 2026
|
12.300 | 12.510 | 12.230 | 12.500 | 12.500 | 1,571,341 |
|
Dec 31, 2025
|
12.270 | 12.270 | 12.270 | 12.270 | 12.270 | - |
|
Dec 30, 2025
|
12.760 | 12.760 | 12.150 | 12.350 | 12.350 | 12,308,000 |
|
Dec 29, 2025
|
13.230 | 13.230 | 12.450 | 12.680 | 12.680 | 6,754,000 |
|
Dec 24, 2025
|
13.090 | 13.090 | 13.090 | 13.090 | 13.090 | - |
|
Dec 23, 2025
|
13.180 | 13.450 | 13.000 | 13.130 | 13.130 | 4,509,121 |
|
Dec 22, 2025
|
13.490 | 13.620 | 13.050 | 13.140 | 13.140 | 6,299,313 |
|
Dec 19, 2025
|
13.190 | 13.820 | 13.110 | 13.540 | 13.540 | 15,286,955 |
|
Dec 18, 2025
|
13.580 | 13.580 | 13.100 | 13.180 | 13.180 | 3,338,000 |
|
Dec 17, 2025
|
13.350 | 13.410 | 13.060 | 13.300 | 13.300 | 3,866,000 |
|
Dec 16, 2025
|
13.450 | 13.510 | 12.830 | 13.280 | 13.280 | 7,215,000 |
|
Dec 15, 2025
|
14.110 | 14.300 | 13.510 | 13.550 | 13.550 | 7,564,625 |
|
Dec 12, 2025
|
13.580 | 14.270 | 13.540 | 14.270 | 14.270 | 8,347,357 |
|
Dec 11, 2025
|
13.650 | 13.840 | 13.380 | 13.580 | 13.580 | 3,391,000 |
|
Dec 10, 2025
|
13.700 | 13.740 | 13.400 | 13.560 | 13.560 | 4,348,478 |
|
Dec 9, 2025
|
14.270 | 14.440 | 13.500 | 13.700 | 13.700 | 10,326,045 |
|
Dec 8, 2025
|
14.360 | 14.500 | 14.090 | 14.270 | 14.270 | 5,086,000 |
|
Dec 5, 2025
|
14.490 | 14.540 | 14.110 | 14.360 | 14.360 | 4,367,920 |
|
Dec 4, 2025
|
14.050 | 14.440 | 13.990 | 14.440 | 14.440 | 4,177,000 |
|
Dec 3, 2025
|
14.210 | 14.270 | 13.750 | 14.000 | 14.000 | 6,306,000 |
|
Dec 2, 2025
|
14.440 | 14.520 | 14.010 | 14.200 | 14.200 | 6,076,515 |
|
Dec 1, 2025
|
14.820 | 14.840 | 14.480 | 14.550 | 14.550 | 4,210,000 |
|
Nov 28, 2025
|
15.080 | 15.130 | 14.680 | 14.820 | 14.820 | 3,905,700 |
|
Nov 27, 2025
|
15.000 | 15.140 | 14.820 | 14.910 | 14.910 | 2,960,000 |
|
Nov 26, 2025
|
14.680 | 15.200 | 14.610 | 14.850 | 14.850 | 5,198,000 |
|
Nov 25, 2025
|
14.350 | 15.100 | 14.350 | 14.650 | 14.650 | 7,393,000 |
|
Nov 24, 2025
|
13.960 | 14.620 | 13.890 | 14.480 | 14.480 | 8,707,000 |
|
Nov 21, 2025
|
14.520 | 14.580 | 13.850 | 13.980 | 13.980 | 6,395,000 |
|
Nov 20, 2025
|
14.570 | 14.950 | 14.410 | 14.650 | 14.650 | 4,158,970 |
|
Nov 19, 2025
|
14.570 | 14.710 | 14.310 | 14.600 | 14.600 | 5,550,082 |
|
Nov 18, 2025
|
14.790 | 14.980 | 14.350 | 14.540 | 14.540 | 4,659,624 |
|
Nov 17, 2025
|
15.290 | 15.260 | 14.500 | 14.790 | 14.790 | 6,068,721 |
|
Nov 14, 2025
|
15.240 | 15.500 | 14.900 | 15.170 | 15.170 | 8,635,000 |
|
Nov 13, 2025
|
14.700 | 15.290 | 14.560 | 15.100 | 15.100 | 10,705,544 |
|
Nov 12, 2025
|
14.510 | 14.980 | 14.420 | 14.580 | 14.580 | 7,385,000 |
|
Nov 11, 2025
|
14.370 | 14.690 | 14.310 | 14.500 | 14.500 | 5,806,658 |
|
Nov 10, 2025
|
13.970 | 14.400 | 13.630 | 14.330 | 14.330 | 9,166,641 |
|
Nov 7, 2025
|
14.490 | 14.490 | 13.890 | 14.000 | 14.000 | 8,904,000 |
|
Nov 6, 2025
|
14.130 | 14.450 | 14.100 | 14.370 | 14.370 | 6,945,135 |
|
Nov 5, 2025
|
14.160 | 14.630 | 13.960 | 14.100 | 14.100 | 10,802,860 |
|
Nov 4, 2025
|
14.620 | 14.800 | 14.220 | 14.350 | 14.350 | 7,500,000 |
|
Nov 3, 2025
|
14.450 | 14.850 | 14.110 | 14.620 | 14.620 | 11,382,000 |
