HKSE - Delayed Quote
HKD
China Ruyi Holdings Limited (0136.HK)
1.245
-0.030
(-2.35%)
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
|
1.275 | 1.280 | 1.235 | 1.245 | 1.245 | 51,908,000 |
|
Oct 29, 2026
|
1.325 | 1.325 | 1.265 | 1.275 | 1.275 | 39,322,600 |
|
Oct 28, 2026
|
1.345 | 1.360 | 1.325 | 1.325 | 1.325 | 22,820,943 |
|
Oct 27, 2026
|
1.370 | 1.385 | 1.335 | 1.340 | 1.340 | 29,864,000 |
|
Oct 26, 2026
|
1.360 | 1.375 | 1.320 | 1.365 | 1.365 | 47,052,000 |
|
Oct 23, 2026
|
1.365 | 1.380 | 1.320 | 1.365 | 1.365 | 59,773,652 |
|
Oct 22, 2026
|
1.420 | 1.430 | 1.340 | 1.355 | 1.355 | 98,213,000 |
|
Oct 21, 2026
|
1.480 | 1.495 | 1.415 | 1.420 | 1.420 | 50,390,200 |
|
Oct 20, 2026
|
1.485 | 1.495 | 1.440 | 1.480 | 1.480 | 82,808,000 |
|
Oct 16, 2026
|
1.510 | 1.565 | 1.485 | 1.495 | 1.495 | 36,087,400 |
|
Oct 15, 2026
|
1.465 | 1.525 | 1.435 | 1.510 | 1.510 | 71,999,600 |
|
Oct 14, 2026
|
1.465 | 1.520 | 1.455 | 1.475 | 1.475 | 47,295,807 |
|
Oct 13, 2026
|
1.500 | 1.500 | 1.435 | 1.465 | 1.465 | 40,159,438 |
|
Oct 12, 2026
|
1.510 | 1.535 | 1.500 | 1.510 | 1.510 | 26,568,997 |
|
Oct 9, 2026
|
1.470 | 1.520 | 1.465 | 1.510 | 1.510 | 51,044,000 |
|
Oct 8, 2026
|
1.455 | 1.505 | 1.450 | 1.465 | 1.465 | 43,926,204 |
|
Oct 7, 2026
|
1.475 | 1.475 | 1.440 | 1.440 | 1.440 | 6,688,100 |
|
Oct 6, 2026
|
1.470 | 1.490 | 1.455 | 1.475 | 1.475 | 13,004,307 |
|
Oct 5, 2026
|
1.495 | 1.500 | 1.470 | 1.470 | 1.470 | 10,724,171 |
|
Oct 2, 2026
|
1.555 | 1.555 | 1.485 | 1.495 | 1.495 | 17,734,391 |
|
Sep 30, 2026
|
1.530 | 1.575 | 1.510 | 1.570 | 1.570 | 102,272,193 |
|
Sep 29, 2026
|
1.515 | 1.555 | 1.500 | 1.530 | 1.530 | 43,296,000 |
|
Sep 28, 2026
|
1.530 | 1.555 | 1.480 | 1.515 | 1.515 | 51,180,422 |
|
Sep 25, 2026
|
1.515 | 1.540 | 1.460 | 1.535 | 1.535 | 29,056,000 |
|
Sep 24, 2026
|
1.590 | 1.600 | 1.515 | 1.525 | 1.525 | 48,988,000 |
|
Sep 23, 2026
|
1.455 | 1.600 | 1.455 | 1.590 | 1.590 | 135,834,400 |
|
Sep 22, 2026
|
1.510 | 1.510 | 1.445 | 1.450 | 1.450 | 49,409,200 |
|
Sep 21, 2026
|
1.470 | 1.520 | 1.445 | 1.510 | 1.510 | 47,687,770 |
|
Sep 18, 2026
|
1.470 | 1.490 | 1.455 | 1.480 | 1.480 | 89,559,831 |
|
Sep 17, 2026
|
1.460 | 1.510 | 1.460 | 1.480 | 1.480 | 49,316,000 |
|
Sep 16, 2026
|
1.445 | 1.475 | 1.435 | 1.475 | 1.475 | 90,228,000 |
|
Sep 15, 2026
|
1.505 | 1.575 | 1.440 | 1.445 | 1.445 | 117,168,000 |
|
Sep 14, 2026
|
1.460 | 1.550 | 1.460 | 1.515 | 1.515 | 83,671,800 |
|
Sep 11, 2026
|
1.500 | 1.510 | 1.470 | 1.475 | 1.475 | 79,311,556 |
|
Sep 10, 2026
|
1.435 | 1.535 | 1.415 | 1.495 | 1.495 | 90,460,000 |
|
Sep 9, 2026
|
1.475 | 1.475 | 1.420 | 1.435 | 1.435 | 115,497,100 |
|
Sep 8, 2026
|
1.525 | 1.585 | 1.465 | 1.470 | 1.470 | 145,610,200 |
|
Sep 7, 2026
|
1.365 | 1.540 | 1.365 | 1.520 | 1.520 | 294,384,000 |
|
Sep 4, 2026
|
1.235 | 1.390 | 1.235 | 1.365 | 1.365 | 229,369,300 |
|
Sep 3, 2026
|
1.225 | 1.265 | 1.200 | 1.225 | 1.225 | 112,528,464 |
|
Sep 2, 2026
|
1.240 | 1.250 | 1.175 | 1.220 | 1.220 | 157,945,526 |
|
Sep 1, 2026
|
1.350 | 1.350 | 1.240 | 1.240 | 1.240 | 347,954,221 |
|
Aug 31, 2026
|
1.420 | 1.420 | 1.340 | 1.345 | 1.345 | 933,668,655 |
|
Aug 28, 2026
|
1.450 | 1.485 | 1.430 | 1.430 | 1.430 | 39,300,260 |
|
Aug 27, 2026
|
1.470 | 1.480 | 1.425 | 1.440 | 1.440 | 60,848,000 |
|
Aug 26, 2026
|
1.485 | 1.545 | 1.460 | 1.460 | 1.460 | 128,606,000 |
|
Aug 25, 2026
|
1.410 | 1.535 | 1.410 | 1.475 | 1.475 | 310,666,818 |
|
Aug 24, 2026
|
1.415 | 1.450 | 1.400 | 1.405 | 1.405 | 50,681,062 |
|
Aug 21, 2026
|
1.440 | 1.440 | 1.410 | 1.425 | 1.425 | 30,603,671 |
|
Aug 20, 2026
|
1.410 | 1.455 | 1.385 | 1.430 | 1.430 | 68,601,700 |
|
Aug 19, 2026
|
1.395 | 1.435 | 1.380 | 1.410 | 1.410 | 46,346,850 |
|
Aug 18, 2026
|
1.400 | 1.425 | 1.390 | 1.405 | 1.405 | 25,801,559 |
|
Aug 17, 2026
|
1.390 | 1.405 | 1.375 | 1.405 | 1.405 | 35,501,999 |
|
Aug 14, 2026
|
1.415 | 1.415 | 1.385 | 1.395 | 1.395 | 35,882,248 |
|
Aug 13, 2026
|
1.470 | 1.470 | 1.405 | 1.415 | 1.415 | 62,237,845 |
|
Aug 12, 2026
|
1.490 | 1.495 | 1.465 | 1.470 | 1.470 | 50,277,000 |
|
Aug 11, 2026
|
1.515 | 1.525 | 1.470 | 1.495 | 1.495 | 51,439,100 |
|
Aug 10, 2026
|
1.445 | 1.505 | 1.445 | 1.505 | 1.505 | 88,518,798 |
|
Aug 7, 2026
|
1.460 | 1.460 | 1.435 | 1.440 | 1.440 | 27,129,869 |
|
Aug 6, 2026
|
1.475 | 1.480 | 1.435 | 1.460 | 1.460 | 34,348,478 |
|
Aug 5, 2026
|
1.465 | 1.485 | 1.460 | 1.480 | 1.480 | 38,555,397 |
|
Aug 4, 2026
|
1.460 | 1.475 | 1.425 | 1.470 | 1.470 | 67,128,806 |
|
Aug 3, 2026
|
1.440 | 1.465 | 1.415 | 1.460 | 1.460 | 46,546,090 |
|
Jul 31, 2026
|
1.410 | 1.460 | 1.390 | 1.440 | 1.440 | 76,033,361 |
|
Jul 30, 2026
|
1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 50,349,600 |
|
Jul 29, 2026
|
1.370 | 1.440 | 1.360 | 1.430 | 1.430 | 89,088,757 |
|
Jul 28, 2026
|
1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 47,768,600 |
|
Jul 27, 2026
|
1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 42,117,036 |
|
Jul 24, 2026
|
1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 41,519,872 |
|
Jul 23, 2026
|
1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 28,423,072 |
|
Jul 22, 2026
|
1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 59,447,000 |
|
Jul 21, 2026
|
1.390 | 1.410 | 1.360 | 1.400 | 1.400 | 103,524,036 |
|
Jul 20, 2026
|
1.430 | 1.430 | 1.370 | 1.390 | 1.390 | 96,642,364 |
|
Jul 17, 2026
|
1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 137,692,600 |
|
Jul 16, 2026
|
1.440 | 1.530 | 1.440 | 1.520 | 1.520 | 177,879,700 |
|
Jul 15, 2026
|
1.430 | 1.470 | 1.390 | 1.450 | 1.450 | 133,827,455 |
|
Jul 14, 2026
|
1.390 | 1.420 | 1.330 | 1.420 | 1.420 | 271,353,852 |
|
Jul 13, 2026
|
1.570 | 1.590 | 1.370 | 1.380 | 1.380 | 269,632,240 |
|
Jul 10, 2026
|
1.560 | 1.610 | 1.520 | 1.570 | 1.570 | 171,912,896 |
|
Jul 9, 2026
|
1.520 | 1.580 | 1.490 | 1.560 | 1.560 | 136,101,341 |
|
Jul 8, 2026
|
1.420 | 1.550 | 1.400 | 1.550 | 1.550 | 133,304,451 |
|
Jul 7, 2026
|
1.430 | 1.480 | 1.400 | 1.420 | 1.420 | 120,703,657 |
|
Jul 6, 2026
|
1.550 | 1.610 | 1.430 | 1.450 | 1.450 | 217,931,310 |
|
Jul 3, 2026
|
1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 77,060,300 |
|
Jul 2, 2026
|
1.550 | 1.580 | 1.420 | 1.450 | 1.450 | 117,723,010 |
|
Jun 30, 2026
|
1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 86,379,538 |
|
Jun 29, 2026
|
1.380 | 1.490 | 1.380 | 1.460 | 1.460 | 111,220,850 |
|
Jun 26, 2026
|
1.390 | 1.420 | 1.350 | 1.350 | 1.350 | 83,092,924 |
|
Jun 25, 2026
|
1.400 | 1.420 | 1.370 | 1.390 | 1.390 | 72,115,564 |
|
Jun 24, 2026
|
1.430 | 1.430 | 1.360 | 1.410 | 1.410 | 66,459,223 |
|
Jun 23, 2026
|
1.410 | 1.450 | 1.370 | 1.400 | 1.400 | 77,009,500 |
|
Jun 22, 2026
|
1.460 | 1.470 | 1.410 | 1.410 | 1.410 | 73,139,561 |
|
Jun 18, 2026
|
1.460 | 1.480 | 1.420 | 1.480 | 1.480 | 77,500,824 |
|
Jun 17, 2026
|
1.560 | 1.570 | 1.450 | 1.470 | 1.470 | 78,552,000 |
|
Jun 16, 2026
|
1.550 | 1.620 | 1.540 | 1.570 | 1.570 | 152,361,736 |
|
Jun 15, 2026
|
1.430 | 1.580 | 1.390 | 1.570 | 1.570 | 181,735,100 |
|
Jun 12, 2026
|
1.370 | 1.410 | 1.320 | 1.410 | 1.410 | 534,248,000 |
|
Jun 11, 2026
|
1.380 | 1.400 | 1.340 | 1.340 | 1.340 | 95,587,600 |
|
Jun 10, 2026
|
1.380 | 1.410 | 1.340 | 1.380 | 1.380 | 115,574,771 |
|
Jun 9, 2026
|
1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 97,548,017 |
|
Jun 8, 2026
|
1.410 | 1.430 | 1.370 | 1.410 | 1.410 | 74,282,516 |
|
Jun 5, 2026
|
1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 52,061,323 |
|
Jun 4, 2026
|
1.500 | 1.500 | 1.420 | 1.440 | 1.440 | 86,204,840 |
|
Jun 3, 2026
|
1.580 | 1.600 | 1.480 | 1.480 | 1.480 | 125,750,667 |
|
Jun 2, 2026
|
1.530 | 1.620 | 1.510 | 1.580 | 1.580 | 169,738,764 |
|
Jun 1, 2026
|
1.410 | 1.600 | 1.410 | 1.520 | 1.520 | 258,261,361 |
|
May 29, 2026
|
1.420 | 1.430 | 1.360 | 1.360 | 1.360 | 105,931,336 |
|
May 28, 2026
|
1.420 | 1.470 | 1.310 | 1.420 | 1.420 | 194,933,101 |
|
May 27, 2026
|
1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 93,209,100 |
|
May 26, 2026
|
1.450 | 1.490 | 1.410 | 1.440 | 1.440 | 83,727,418 |
|
May 22, 2026
|
1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 176,036,125 |
|
May 21, 2026
|
1.480 | 1.500 | 1.420 | 1.480 | 1.480 | 137,327,328 |
|
May 20, 2026
|
1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 33,328,125 |
|
May 19, 2026
|
1.530 | 1.540 | 1.480 | 1.510 | 1.510 | 79,754,560 |
|
May 18, 2026
|
1.530 | 1.540 | 1.450 | 1.520 | 1.520 | 118,737,557 |
|
May 15, 2026
|
1.460 | 1.530 | 1.440 | 1.530 | 1.530 | 106,899,542 |
|
May 14, 2026
|
1.400 | 1.490 | 1.370 | 1.460 | 1.460 | 109,762,267 |
|
May 13, 2026
|
1.370 | 1.420 | 1.350 | 1.390 | 1.390 | 49,384,604 |
|
May 12, 2026
|
1.400 | 1.410 | 1.360 | 1.370 | 1.370 | 67,591,766 |
|
May 11, 2026
|
1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 46,536,542 |
|
May 8, 2026
|
1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 46,363,033 |
|
May 7, 2026
|
1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 73,108,997 |
|
May 6, 2026
|
1.440 | 1.440 | 1.340 | 1.340 | 1.340 | 111,952,207 |
|
May 5, 2026
|
1.470 | 1.470 | 1.390 | 1.440 | 1.440 | 39,636,000 |
|
May 4, 2026
|
1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 12,100,814 |
|
Apr 30, 2026
|
1.460 | 1.480 | 1.440 | 1.460 | 1.460 | 41,970,222 |
|
Apr 29, 2026
|
1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 42,592,383 |
|
Apr 28, 2026
|
1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 30,157,397 |
|
Apr 27, 2026
|
1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 31,924,188 |
|
Apr 24, 2026
|
1.500 | 1.510 | 1.450 | 1.500 | 1.500 | 48,694,400 |
|
Apr 23, 2026
|
1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 30,407,994 |
|
Apr 22, 2026
|
1.570 | 1.580 | 1.520 | 1.540 | 1.540 | 62,282,600 |
|
Apr 21, 2026
|
1.560 | 1.590 | 1.550 | 1.580 | 1.580 | 38,582,774 |
|
Apr 20, 2026
|
1.560 | 1.600 | 1.550 | 1.550 | 1.550 | 58,015,362 |
|
Apr 17, 2026
|
1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 18,616,056 |
|
Apr 16, 2026
|
1.530 | 1.580 | 1.530 | 1.550 | 1.550 | 33,414,000 |
|
Apr 15, 2026
|
1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 38,524,075 |
|
Apr 14, 2026
|
1.590 | 1.640 | 1.540 | 1.540 | 1.540 | 70,939,612 |
|
Apr 13, 2026
|
1.590 | 1.590 | 1.560 | 1.580 | 1.580 | 53,944,800 |
|
Apr 10, 2026
|
1.560 | 1.620 | 1.560 | 1.610 | 1.610 | 89,630,325 |
|
Apr 9, 2026
|
1.550 | 1.600 | 1.520 | 1.550 | 1.550 | 95,442,300 |
|
Apr 8, 2026
|
1.510 | 1.580 | 1.480 | 1.570 | 1.570 | 150,893,623 |
|
Apr 2, 2026
|
1.480 | 1.480 | 1.390 | 1.460 | 1.460 | 132,574,246 |
|
Apr 1, 2026
|
1.570 | 1.580 | 1.460 | 1.470 | 1.470 | 132,592,666 |
|
Mar 31, 2026
|
1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 73,964,000 |
|
Mar 30, 2026
|
1.550 | 1.550 | 1.480 | 1.500 | 1.500 | 98,322,820 |
|
Mar 27, 2026
|
1.540 | 1.580 | 1.520 | 1.560 | 1.560 | 31,897,761 |
|
Mar 26, 2026
|
1.630 | 1.630 | 1.540 | 1.550 | 1.550 | 47,473,352 |
|
Mar 25, 2026
|
1.580 | 1.650 | 1.580 | 1.620 | 1.620 | 92,163,679 |
|
Mar 24, 2026
|
1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 101,202,000 |
|
Mar 23, 2026
|
1.610 | 1.610 | 1.520 | 1.560 | 1.560 | 72,944,144 |
|
Mar 20, 2026
|
1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 93,054,538 |
|
Mar 19, 2026
|
1.690 | 1.700 | 1.640 | 1.670 | 1.670 | 54,088,000 |
|
Mar 18, 2026
|
1.700 | 1.730 | 1.660 | 1.710 | 1.710 | 70,320,000 |
|
Mar 17, 2026
|
1.700 | 1.770 | 1.660 | 1.690 | 1.690 | 77,405,800 |
|
Mar 16, 2026
|
1.730 | 1.760 | 1.690 | 1.700 | 1.700 | 46,838,349 |
|
Mar 13, 2026
|
1.810 | 1.810 | 1.630 | 1.730 | 1.730 | 230,672,200 |
|
Mar 12, 2026
|
1.910 | 1.920 | 1.830 | 1.830 | 1.830 | 47,246,952 |
|
Mar 11, 2026
|
1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 23,293,000 |
|
Mar 10, 2026
|
1.900 | 1.930 | 1.880 | 1.900 | 1.900 | 42,053,200 |
|
Mar 9, 2026
|
1.820 | 1.890 | 1.790 | 1.880 | 1.880 | 34,828,430 |
|
Mar 6, 2026
|
1.850 | 1.860 | 1.810 | 1.850 | 1.850 | 48,624,000 |
|
Mar 5, 2026
|
1.880 | 1.890 | 1.820 | 1.830 | 1.830 | 61,851,520 |
|
Mar 4, 2026
|
1.830 | 1.900 | 1.820 | 1.860 | 1.860 | 39,786,388 |
|
Mar 3, 2026
|
1.930 | 1.940 | 1.840 | 1.850 | 1.850 | 69,499,095 |
|
Mar 2, 2026
|
2.000 | 2.000 | 1.920 | 1.940 | 1.940 | 73,057,683 |
|
Feb 27, 2026
|
2.030 | 2.060 | 2.000 | 2.030 | 2.030 | 70,409,581 |
|
Feb 26, 2026
|
2.100 | 2.100 | 2.010 | 2.030 | 2.030 | 37,844,000 |
|
Feb 25, 2026
|
2.140 | 2.140 | 2.080 | 2.090 | 2.090 | 35,847,000 |
|
Feb 24, 2026
|
2.180 | 2.180 | 2.080 | 2.140 | 2.140 | 63,184,880 |
|
Feb 23, 2026
|
2.150 | 2.190 | 2.150 | 2.190 | 2.190 | 9,600,976 |
|
Feb 20, 2026
|
2.190 | 2.190 | 2.100 | 2.130 | 2.130 | 16,096,949 |
|
Feb 16, 2026
|
2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
|
Feb 13, 2026
|
2.200 | 2.240 | 2.160 | 2.240 | 2.240 | 51,623,072 |
|
Feb 12, 2026
|
2.200 | 2.220 | 2.150 | 2.200 | 2.200 | 37,888,000 |
|
Feb 11, 2026
|
2.270 | 2.270 | 2.180 | 2.200 | 2.200 | 50,079,483 |
|
Feb 10, 2026
|
2.150 | 2.310 | 2.150 | 2.250 | 2.250 | 108,203,020 |
|
Feb 9, 2026
|
2.110 | 2.160 | 2.110 | 2.130 | 2.130 | 22,902,867 |
|
Feb 6, 2026
|
2.100 | 2.130 | 2.080 | 2.100 | 2.100 | 27,660,612 |
|
Feb 5, 2026
|
2.090 | 2.130 | 2.050 | 2.120 | 2.120 | 32,049,262 |
|
Feb 4, 2026
|
2.120 | 2.120 | 2.020 | 2.070 | 2.070 | 43,473,720 |
|
Feb 3, 2026
|
2.100 | 2.140 | 2.100 | 2.120 | 2.120 | 41,573,777 |
|
Feb 2, 2026
|
2.140 | 2.160 | 2.070 | 2.100 | 2.100 | 52,720,000 |
|
Jan 30, 2026
|
2.170 | 2.180 | 2.140 | 2.160 | 2.160 | 56,084,430 |
|
Jan 29, 2026
|
2.180 | 2.230 | 2.160 | 2.170 | 2.170 | 38,800,775 |
|
Jan 28, 2026
|
2.150 | 2.200 | 2.140 | 2.200 | 2.200 | 80,506,932 |
|
Jan 27, 2026
|
2.240 | 2.240 | 2.120 | 2.140 | 2.140 | 102,312,067 |
|
Jan 26, 2026
|
2.350 | 2.390 | 2.260 | 2.260 | 2.260 | 59,734,870 |
|
Jan 23, 2026
|
2.340 | 2.400 | 2.330 | 2.370 | 2.370 | 53,516,001 |
|
Jan 22, 2026
|
2.330 | 2.370 | 2.330 | 2.350 | 2.350 | 35,853,164 |
|
Jan 21, 2026
|
2.310 | 2.360 | 2.290 | 2.350 | 2.350 | 42,155,784 |
|
Jan 20, 2026
|
2.330 | 2.380 | 2.300 | 2.320 | 2.320 | 48,119,140 |
|
Jan 19, 2026
|
2.380 | 2.390 | 2.310 | 2.330 | 2.330 | 41,118,359 |
|
Jan 16, 2026
|
2.450 | 2.460 | 2.380 | 2.400 | 2.400 | 54,860,905 |
|
Jan 15, 2026
|
2.350 | 2.410 | 2.290 | 2.400 | 2.400 | 73,869,438 |
|
Jan 14, 2026
|
2.300 | 2.360 | 2.280 | 2.340 | 2.340 | 61,108,992 |
|
Jan 13, 2026
|
2.380 | 2.390 | 2.260 | 2.300 | 2.300 | 75,886,973 |
|
Jan 12, 2026
|
2.230 | 2.360 | 2.230 | 2.350 | 2.350 | 100,376,855 |
|
Jan 9, 2026
|
2.190 | 2.240 | 2.150 | 2.230 | 2.230 | 37,610,792 |
|
Jan 8, 2026
|
2.240 | 2.240 | 2.180 | 2.190 | 2.190 | 25,062,664 |
|
Jan 7, 2026
|
2.210 | 2.240 | 2.160 | 2.240 | 2.240 | 48,289,100 |
|
Jan 6, 2026
|
2.240 | 2.240 | 2.170 | 2.200 | 2.200 | 85,646,217 |
|
Jan 5, 2026
|
2.250 | 2.270 | 2.200 | 2.220 | 2.220 | 54,876,827 |
|
Jan 2, 2026
|
2.210 | 2.280 | 2.190 | 2.260 | 2.260 | 10,590,625 |
|
Dec 31, 2025
|
2.190 | 2.190 | 2.190 | 2.190 | 2.190 | - |
|
Dec 30, 2025
|
2.280 | 2.290 | 2.200 | 2.230 | 2.230 | 48,592,375 |
|
Dec 29, 2025
|
2.310 | 2.330 | 2.250 | 2.270 | 2.270 | 26,023,000 |
|
Dec 24, 2025
|
2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
|
Dec 23, 2025
|
2.340 | 2.360 | 2.280 | 2.280 | 2.280 | 41,777,087 |
|
Dec 22, 2025
|
2.250 | 2.340 | 2.250 | 2.330 | 2.330 | 39,401,808 |
|
Dec 19, 2025
|
2.250 | 2.270 | 2.200 | 2.270 | 2.270 | 288,185,696 |
|
Dec 18, 2025
|
2.210 | 2.280 | 2.190 | 2.250 | 2.250 | 39,308,107 |
|
Dec 17, 2025
|
2.220 | 2.240 | 2.170 | 2.230 | 2.230 | 34,140,648 |
|
Dec 16, 2025
|
2.230 | 2.240 | 2.160 | 2.210 | 2.210 | 55,467,025 |
|
Dec 15, 2025
|
2.220 | 2.230 | 2.160 | 2.230 | 2.230 | 48,820,747 |
|
Dec 12, 2025
|
2.190 | 2.240 | 2.140 | 2.240 | 2.240 | 118,019,420 |
|
Dec 11, 2025
|
2.290 | 2.310 | 2.180 | 2.200 | 2.200 | 80,184,000 |
|
Dec 10, 2025
|
2.460 | 2.460 | 2.250 | 2.280 | 2.280 | 106,062,334 |
|
Dec 9, 2025
|
2.420 | 2.450 | 2.360 | 2.450 | 2.450 | 95,132,000 |
|
Dec 8, 2025
|
2.440 | 2.450 | 2.390 | 2.410 | 2.410 | 61,848,000 |
|
Dec 5, 2025
|
2.460 | 2.480 | 2.420 | 2.450 | 2.450 | 50,601,952 |
|
Dec 4, 2025
|
2.410 | 2.450 | 2.380 | 2.450 | 2.450 | 44,567,573 |
|
Dec 3, 2025
|
2.360 | 2.420 | 2.320 | 2.410 | 2.410 | 54,395,365 |
|
Dec 2, 2025
|
2.400 | 2.420 | 2.340 | 2.350 | 2.350 | 29,262,016 |
|
Dec 1, 2025
|
2.460 | 2.500 | 2.390 | 2.400 | 2.400 | 38,166,261 |
|
Nov 28, 2025
|
2.440 | 2.450 | 2.380 | 2.440 | 2.440 | 32,600,545 |
|
Nov 27, 2025
|
2.450 | 2.480 | 2.410 | 2.420 | 2.420 | 28,241,981 |
|
Nov 26, 2025
|
2.430 | 2.500 | 2.400 | 2.440 | 2.440 | 51,893,000 |
|
Nov 25, 2025
|
2.360 | 2.440 | 2.360 | 2.430 | 2.430 | 70,267,536 |
|
Nov 24, 2025
|
2.260 | 2.380 | 2.240 | 2.360 | 2.360 | 266,459,370 |
|
Nov 21, 2025
|
2.200 | 2.280 | 2.170 | 2.260 | 2.260 | 78,354,939 |
|
Nov 20, 2025
|
2.220 | 2.240 | 2.160 | 2.230 | 2.230 | 85,986,704 |
|
Nov 19, 2025
|
2.260 | 2.270 | 2.180 | 2.210 | 2.210 | 37,679,227 |
|
Nov 18, 2025
|
2.280 | 2.300 | 2.220 | 2.240 | 2.240 | 48,124,000 |
|
Nov 17, 2025
|
2.400 | 2.440 | 2.290 | 2.300 | 2.300 | 69,899,122 |
|
Nov 14, 2025
|
2.470 | 2.470 | 2.390 | 2.400 | 2.400 | 41,192,000 |
|
Nov 13, 2025
|
2.420 | 2.500 | 2.390 | 2.470 | 2.470 | 95,791,600 |
|
Nov 12, 2025
|
2.510 | 2.520 | 2.400 | 2.420 | 2.420 | 70,480,612 |
|
Nov 11, 2025
|
2.560 | 2.560 | 2.500 | 2.510 | 2.510 | 38,901,356 |
|
Nov 10, 2025
|
2.530 | 2.570 | 2.530 | 2.570 | 2.570 | 33,255,000 |
|
Nov 7, 2025
|
2.580 | 2.590 | 2.500 | 2.540 | 2.540 | 48,272,921 |
|
Nov 6, 2025
|
2.650 | 2.650 | 2.570 | 2.580 | 2.580 | 61,311,631 |
|
Nov 5, 2025
|
2.700 | 2.700 | 2.620 | 2.650 | 2.650 | 45,650,375 |
|
Nov 4, 2025
|
2.750 | 2.770 | 2.670 | 2.690 | 2.690 | 42,507,200 |
|
Nov 3, 2025
|
2.790 | 2.800 | 2.720 | 2.730 | 2.730 | 37,361,851 |
|
Oct 31, 2025
|
2.760 | 2.850 | 2.680 | 2.770 | 2.770 | 68,371,210 |
|
Oct 30, 2025
|
2.680 | 2.790 | 2.630 | 2.770 | 2.770 | 64,357,201 |
