HKSE - Delayed Quote
HKD
Kingdee International Software Group Company Limited (0268.HK)
9.295
-0.235
(-2.47%)
At close: November 6 at 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
|
9.130 | 9.725 | 9.130 | 9.295 | 9.295 | 53,753,465 |
|
Nov 5, 2026
|
8.570 | 9.660 | 8.570 | 9.530 | 9.530 | 80,263,418 |
|
Nov 4, 2026
|
8.265 | 8.500 | 8.125 | 8.260 | 8.260 | 22,601,634 |
|
Nov 3, 2026
|
8.400 | 8.575 | 8.165 | 8.265 | 8.265 | 26,480,971 |
|
Nov 2, 2026
|
8.510 | 8.700 | 8.350 | 8.565 | 8.565 | 29,414,605 |
|
Oct 30, 2026
|
8.430 | 8.670 | 8.320 | 8.510 | 8.510 | 31,032,183 |
|
Oct 29, 2026
|
9.030 | 9.050 | 8.340 | 8.415 | 8.415 | 52,207,182 |
|
Oct 28, 2026
|
9.000 | 9.320 | 8.915 | 9.140 | 9.140 | 32,477,213 |
|
Oct 27, 2026
|
9.530 | 9.600 | 9.065 | 9.215 | 9.215 | 32,337,398 |
|
Oct 26, 2026
|
9.170 | 9.580 | 9.065 | 9.430 | 9.430 | 42,879,086 |
|
Oct 23, 2026
|
8.655 | 9.475 | 8.605 | 9.230 | 9.230 | 58,939,939 |
|
Oct 22, 2026
|
8.900 | 8.900 | 8.430 | 8.600 | 8.600 | 36,475,247 |
|
Oct 21, 2026
|
9.000 | 9.100 | 8.855 | 8.900 | 8.900 | 23,077,600 |
|
Oct 20, 2026
|
8.230 | 9.005 | 8.230 | 8.940 | 8.940 | 48,909,991 |
|
Oct 16, 2026
|
8.300 | 8.580 | 8.295 | 8.370 | 8.370 | 22,931,915 |
|
Oct 15, 2026
|
8.365 | 8.365 | 8.090 | 8.185 | 8.185 | 27,653,267 |
|
Oct 14, 2026
|
8.400 | 8.630 | 8.200 | 8.365 | 8.365 | 32,241,023 |
|
Oct 13, 2026
|
8.105 | 8.670 | 8.055 | 8.525 | 8.525 | 73,129,726 |
|
Oct 12, 2026
|
7.835 | 8.425 | 7.765 | 8.105 | 8.105 | 52,926,907 |
|
Oct 9, 2026
|
7.140 | 7.865 | 7.140 | 7.835 | 7.835 | 47,665,416 |
|
Oct 8, 2026
|
7.290 | 7.520 | 7.080 | 7.140 | 7.140 | 23,078,677 |
|
Oct 7, 2026
|
7.345 | 7.395 | 7.190 | 7.375 | 7.375 | 8,857,277 |
|
Oct 6, 2026
|
7.310 | 7.490 | 7.260 | 7.315 | 7.315 | 7,626,725 |
|
Oct 5, 2026
|
7.300 | 7.325 | 7.130 | 7.310 | 7.310 | 4,855,000 |
|
Oct 2, 2026
|
7.335 | 7.360 | 7.060 | 7.300 | 7.300 | 6,240,648 |
|
Sep 30, 2026
|
7.545 | 7.750 | 7.325 | 7.345 | 7.345 | 31,976,624 |
|
Sep 29, 2026
|
7.430 | 7.695 | 7.430 | 7.545 | 7.545 | 21,003,717 |
|
Sep 28, 2026
|
7.255 | 7.555 | 7.255 | 7.510 | 7.510 | 27,145,914 |
|
Sep 25, 2026
|
7.375 | 7.390 | 7.170 | 7.380 | 7.380 | 10,690,200 |
|
Sep 24, 2026
|
7.320 | 7.525 | 7.295 | 7.375 | 7.375 | 31,437,868 |
|
Sep 23, 2026
|
7.910 | 7.990 | 7.255 | 7.475 | 7.475 | 51,538,996 |
|
Sep 22, 2026
|
7.850 | 8.120 | 7.800 | 7.915 | 7.915 | 35,375,569 |
|
Sep 21, 2026
|
7.555 | 7.795 | 7.460 | 7.750 | 7.750 | 35,487,275 |
|
Sep 18, 2026
|
7.250 | 7.555 | 7.250 | 7.555 | 7.555 | 46,335,210 |
|
Sep 17, 2026
|
7.200 | 7.355 | 7.175 | 7.265 | 7.265 | 24,562,826 |
|
Sep 16, 2026
|
7.350 | 7.485 | 7.260 | 7.330 | 7.330 | 32,618,458 |
|
Sep 15, 2026
|
7.785 | 7.965 | 7.490 | 7.520 | 7.520 | 49,026,924 |
|
Sep 14, 2026
|
7.450 | 7.805 | 7.450 | 7.520 | 7.520 | 27,243,243 |
|
Sep 11, 2026
|
7.450 | 7.620 | 7.315 | 7.570 | 7.570 | 32,892,756 |
|
Sep 10, 2026
|
7.730 | 7.825 | 7.475 | 7.520 | 7.520 | 24,871,403 |
|
Sep 9, 2026
|
8.250 | 8.250 | 7.765 | 7.855 | 7.855 | 44,869,117 |
|
Sep 8, 2026
|
8.495 | 8.495 | 8.120 | 8.150 | 8.150 | 30,763,740 |
|
Sep 7, 2026
|
8.895 | 8.895 | 8.365 | 8.375 | 8.375 | 34,039,135 |
|
Sep 4, 2026
|
8.390 | 9.050 | 8.385 | 8.895 | 8.895 | 67,649,457 |
|
Sep 3, 2026
|
8.130 | 8.310 | 8.025 | 8.260 | 8.260 | 33,995,375 |
|
Sep 2, 2026
|
8.580 | 8.640 | 8.070 | 8.130 | 8.130 | 54,677,074 |
|
Sep 1, 2026
|
8.640 | 9.180 | 8.610 | 8.840 | 8.840 | 80,243,140 |
|
Aug 31, 2026
|
8.760 | 8.975 | 8.465 | 8.660 | 8.660 | 347,639,907 |
|
Aug 28, 2026
|
8.900 | 9.480 | 8.850 | 8.950 | 8.950 | 92,510,046 |
|
Aug 27, 2026
|
8.240 | 8.490 | 8.180 | 8.425 | 8.425 | 43,363,437 |
|
Aug 26, 2026
|
8.495 | 8.495 | 8.115 | 8.240 | 8.240 | 52,099,830 |
|
Aug 25, 2026
|
8.155 | 8.495 | 8.040 | 8.495 | 8.495 | 99,822,671 |
|
Aug 24, 2026
|
8.180 | 8.220 | 7.980 | 8.155 | 8.155 | 30,026,841 |
|
Aug 21, 2026
|
8.230 | 8.315 | 8.120 | 8.250 | 8.250 | 30,412,648 |
|
Aug 20, 2026
|
8.040 | 8.385 | 7.815 | 8.310 | 8.310 | 81,766,105 |
|
Aug 19, 2026
|
7.755 | 7.860 | 7.500 | 7.720 | 7.720 | 37,253,754 |
|
Aug 18, 2026
|
7.930 | 7.930 | 7.455 | 7.755 | 7.755 | 48,296,964 |
|
Aug 17, 2026
|
7.800 | 8.080 | 7.750 | 7.970 | 7.970 | 34,924,716 |
|
Aug 14, 2026
|
7.975 | 8.545 | 7.825 | 7.850 | 7.850 | 47,819,500 |
|
Aug 13, 2026
|
8.200 | 8.215 | 7.700 | 7.855 | 7.855 | 79,703,305 |
|
Aug 12, 2026
|
8.935 | 8.935 | 8.120 | 8.210 | 8.210 | 72,058,550 |
|
Aug 11, 2026
|
8.800 | 9.340 | 8.775 | 8.990 | 8.990 | 41,317,490 |
|
Aug 10, 2026
|
8.545 | 8.800 | 8.485 | 8.760 | 8.760 | 33,641,230 |
|
Aug 7, 2026
|
8.450 | 8.605 | 8.140 | 8.545 | 8.545 | 38,666,635 |
|
Aug 6, 2026
|
8.610 | 8.770 | 8.405 | 8.490 | 8.490 | 29,828,614 |
|
Aug 5, 2026
|
8.560 | 9.050 | 8.410 | 8.785 | 8.785 | 46,144,678 |
|
Aug 4, 2026
|
8.720 | 8.960 | 8.375 | 8.560 | 8.560 | 55,130,893 |
|
Aug 3, 2026
|
8.455 | 8.905 | 8.425 | 8.655 | 8.655 | 66,245,694 |
|
Jul 31, 2026
|
7.920 | 8.640 | 7.400 | 8.330 | 8.330 | 91,736,890 |
|
Jul 30, 2026
|
8.100 | 8.260 | 7.950 | 8.070 | 8.070 | 47,817,936 |
|
Jul 29, 2026
|
7.530 | 7.980 | 7.420 | 7.940 | 7.940 | 55,229,989 |
|
Jul 28, 2026
|
7.330 | 7.680 | 7.270 | 7.390 | 7.390 | 48,158,339 |
|
Jul 27, 2026
|
7.200 | 7.390 | 7.050 | 7.180 | 7.180 | 27,544,644 |
|
Jul 24, 2026
|
7.060 | 7.100 | 6.860 | 6.990 | 6.990 | 21,811,562 |
|
Jul 23, 2026
|
7.430 | 7.430 | 7.100 | 7.180 | 7.180 | 27,383,721 |
|
Jul 22, 2026
|
7.320 | 7.470 | 7.060 | 7.430 | 7.430 | 42,788,395 |
|
Jul 21, 2026
|
7.120 | 7.350 | 7.040 | 7.280 | 7.280 | 32,467,513 |
|
Jul 20, 2026
|
6.750 | 7.180 | 6.750 | 7.120 | 7.120 | 53,538,623 |
|
Jul 17, 2026
|
7.010 | 7.100 | 6.490 | 6.700 | 6.700 | 39,532,534 |
|
Jul 16, 2026
|
6.720 | 7.140 | 6.660 | 7.030 | 7.030 | 53,319,761 |
|
Jul 15, 2026
|
6.750 | 6.750 | 6.420 | 6.660 | 6.660 | 40,487,625 |
|
Jul 14, 2026
|
6.750 | 6.760 | 6.370 | 6.760 | 6.760 | 97,661,005 |
|
Jul 13, 2026
|
6.980 | 6.980 | 6.600 | 6.730 | 6.730 | 67,702,194 |
|
Jul 10, 2026
|
7.000 | 7.210 | 6.770 | 6.980 | 6.980 | 39,391,583 |
|
Jul 9, 2026
|
7.120 | 7.320 | 6.900 | 6.970 | 6.970 | 64,497,759 |
|
Jul 8, 2026
|
6.340 | 7.350 | 6.330 | 7.290 | 7.290 | 98,065,197 |
|
Jul 7, 2026
|
6.340 | 6.570 | 6.260 | 6.340 | 6.340 | 23,796,039 |
|
Jul 6, 2026
|
6.350 | 6.580 | 6.220 | 6.420 | 6.420 | 20,770,781 |
|
Jul 3, 2026
|
6.180 | 6.440 | 6.160 | 6.350 | 6.350 | 29,827,377 |
|
Jul 2, 2026
|
6.220 | 6.450 | 6.120 | 6.180 | 6.180 | 43,189,259 |
|
Jun 30, 2026
|
6.100 | 6.200 | 5.880 | 5.920 | 5.920 | 32,743,304 |
|
Jun 29, 2026
|
5.900 | 6.230 | 5.850 | 6.090 | 6.090 | 40,724,682 |
|
Jun 26, 2026
|
5.960 | 6.010 | 5.630 | 5.680 | 5.680 | 50,636,734 |
|
Jun 25, 2026
|
6.120 | 6.140 | 5.850 | 6.010 | 6.010 | 33,147,787 |
|
Jun 24, 2026
|
6.350 | 6.570 | 6.100 | 6.120 | 6.120 | 38,723,507 |
|
Jun 23, 2026
|
6.250 | 6.330 | 6.130 | 6.200 | 6.200 | 38,316,771 |
|
Jun 22, 2026
|
6.350 | 6.370 | 6.200 | 6.290 | 6.290 | 41,082,459 |
|
Jun 18, 2026
|
6.510 | 6.550 | 6.360 | 6.450 | 6.450 | 42,317,790 |
|
Jun 17, 2026
|
6.650 | 6.740 | 6.520 | 6.580 | 6.580 | 26,965,656 |
|
Jun 16, 2026
|
6.940 | 6.940 | 6.630 | 6.700 | 6.700 | 35,985,197 |
|
Jun 15, 2026
|
7.080 | 7.190 | 6.860 | 6.910 | 6.910 | 49,253,903 |
|
Jun 12, 2026
|
7.410 | 7.410 | 6.970 | 7.000 | 7.000 | 60,582,850 |
|
Jun 11, 2026
|
7.320 | 7.480 | 7.140 | 7.330 | 7.330 | 33,012,455 |
|
Jun 10, 2026
|
7.410 | 7.580 | 7.110 | 7.400 | 7.400 | 37,927,914 |
|
Jun 9, 2026
|
7.560 | 7.720 | 7.370 | 7.540 | 7.540 | 34,002,524 |
|
Jun 8, 2026
|
7.620 | 7.800 | 7.380 | 7.510 | 7.510 | 57,641,092 |
|
Jun 5, 2026
|
7.700 | 7.980 | 7.500 | 7.980 | 7.980 | 220,016,091 |
|
Jun 4, 2026
|
8.000 | 8.020 | 7.610 | 7.650 | 7.650 | 114,648,165 |
|
Jun 3, 2026
|
8.700 | 8.700 | 8.170 | 8.290 | 8.290 | 91,361,347 |
|
Jun 2, 2026
|
8.960 | 9.190 | 8.580 | 8.990 | 8.990 | 117,394,702 |
|
Jun 1, 2026
|
7.670 | 8.800 | 7.630 | 8.680 | 8.680 | 150,791,806 |
|
May 29, 2026
|
7.210 | 7.460 | 7.200 | 7.270 | 7.270 | 97,506,952 |
|
May 28, 2026
|
7.440 | 7.580 | 6.940 | 7.180 | 7.180 | 75,397,332 |
|
May 27, 2026
|
7.610 | 7.660 | 7.380 | 7.440 | 7.440 | 58,836,151 |
|
May 26, 2026
|
7.510 | 7.630 | 7.320 | 7.610 | 7.610 | 79,041,651 |
|
May 22, 2026
|
7.600 | 7.830 | 7.510 | 7.790 | 7.790 | 43,957,005 |
|
May 21, 2026
|
7.990 | 8.040 | 7.500 | 7.600 | 7.600 | 60,065,017 |
|
May 20, 2026
|
8.160 | 8.180 | 7.920 | 7.940 | 7.940 | 38,003,426 |
|
May 19, 2026
|
8.040 | 8.340 | 8.020 | 8.160 | 8.160 | 37,593,381 |
|
May 18, 2026
|
8.230 | 8.230 | 7.930 | 8.030 | 8.030 | 39,998,245 |
|
May 15, 2026
|
8.400 | 8.460 | 8.140 | 8.230 | 8.230 | 43,199,295 |
|
May 14, 2026
|
8.880 | 8.910 | 8.390 | 8.590 | 8.590 | 50,384,879 |
|
May 13, 2026
|
8.670 | 8.770 | 8.510 | 8.600 | 8.600 | 27,080,093 |
|
May 12, 2026
|
9.050 | 9.070 | 8.670 | 8.700 | 8.700 | 43,592,598 |
|
May 11, 2026
|
9.200 | 9.350 | 9.060 | 9.130 | 9.130 | 22,856,829 |
|
May 8, 2026
|
9.100 | 9.620 | 9.020 | 9.340 | 9.340 | 59,014,661 |
|
May 7, 2026
|
8.740 | 9.050 | 8.700 | 8.990 | 8.990 | 43,541,243 |
|
May 6, 2026
|
8.580 | 8.870 | 8.470 | 8.540 | 8.540 | 45,849,411 |
|
May 5, 2026
|
8.500 | 8.620 | 8.280 | 8.580 | 8.580 | 20,568,149 |
|
May 4, 2026
|
8.730 | 8.850 | 8.460 | 8.540 | 8.540 | 19,001,522 |
|
Apr 30, 2026
|
8.390 | 8.580 | 8.290 | 8.550 | 8.550 | 39,284,920 |
|
Apr 29, 2026
|
8.330 | 8.570 | 8.200 | 8.440 | 8.440 | 33,294,575 |
|
Apr 28, 2026
|
8.350 | 8.430 | 8.170 | 8.230 | 8.230 | 31,971,170 |
|
Apr 27, 2026
|
8.500 | 8.580 | 8.410 | 8.500 | 8.500 | 31,819,099 |
|
Apr 24, 2026
|
8.720 | 8.720 | 8.330 | 8.490 | 8.490 | 49,710,543 |
|
Apr 23, 2026
|
9.000 | 9.000 | 8.790 | 8.900 | 8.900 | 19,906,010 |
|
Apr 22, 2026
|
9.100 | 9.100 | 8.930 | 8.990 | 8.990 | 15,849,908 |
|
Apr 21, 2026
|
9.310 | 9.360 | 9.030 | 9.100 | 9.100 | 20,564,547 |
|
Apr 20, 2026
|
9.160 | 9.440 | 8.980 | 9.310 | 9.310 | 33,478,678 |
|
Apr 17, 2026
|
9.240 | 9.290 | 9.030 | 9.160 | 9.160 | 29,983,807 |
|
Apr 16, 2026
|
8.710 | 9.310 | 8.660 | 9.280 | 9.280 | 75,409,741 |
|
Apr 15, 2026
|
8.720 | 8.760 | 8.360 | 8.470 | 8.470 | 32,105,375 |
|
Apr 14, 2026
|
8.460 | 8.890 | 8.450 | 8.560 | 8.560 | 67,361,282 |
|
Apr 13, 2026
|
8.220 | 8.220 | 7.920 | 8.000 | 8.000 | 35,054,749 |
|
Apr 10, 2026
|
8.400 | 8.600 | 8.210 | 8.250 | 8.250 | 41,403,987 |
|
Apr 9, 2026
|
8.890 | 8.910 | 8.370 | 8.450 | 8.450 | 57,873,329 |
|
Apr 8, 2026
|
8.610 | 9.100 | 8.570 | 9.100 | 9.100 | 52,413,897 |
|
Apr 2, 2026
|
8.470 | 8.560 | 8.250 | 8.410 | 8.410 | 36,414,559 |
|
Apr 1, 2026
|
8.730 | 8.790 | 8.340 | 8.530 | 8.530 | 54,792,854 |
|
Mar 31, 2026
|
8.500 | 8.610 | 8.440 | 8.570 | 8.570 | 42,115,323 |
|
Mar 30, 2026
|
8.530 | 8.750 | 8.360 | 8.500 | 8.500 | 40,063,700 |
|
Mar 27, 2026
|
8.650 | 8.940 | 8.510 | 8.830 | 8.830 | 30,763,442 |
|
Mar 26, 2026
|
9.000 | 9.250 | 8.700 | 8.750 | 8.750 | 43,306,744 |
|
Mar 25, 2026
|
9.350 | 9.520 | 9.120 | 9.230 | 9.230 | 40,402,203 |
|
Mar 24, 2026
|
9.280 | 9.420 | 8.960 | 9.330 | 9.330 | 33,078,051 |
|
Mar 23, 2026
|
9.460 | 9.490 | 9.110 | 9.280 | 9.280 | 33,082,857 |
|
Mar 20, 2026
|
9.900 | 10.160 | 9.530 | 9.600 | 9.600 | 46,298,438 |
|
Mar 19, 2026
|
9.710 | 10.070 | 9.700 | 9.780 | 9.780 | 45,951,064 |
|
Mar 18, 2026
|
9.600 | 10.200 | 9.440 | 10.020 | 10.020 | 59,162,456 |
|
Mar 17, 2026
|
9.580 | 10.030 | 9.410 | 9.480 | 9.480 | 47,466,388 |
|
Mar 16, 2026
|
9.180 | 9.580 | 8.910 | 9.490 | 9.490 | 44,956,325 |
|
Mar 13, 2026
|
9.310 | 9.330 | 9.050 | 9.090 | 9.090 | 29,442,150 |
|
Mar 12, 2026
|
9.400 | 9.620 | 9.220 | 9.310 | 9.310 | 30,942,458 |
|
Mar 11, 2026
|
9.610 | 9.770 | 9.330 | 9.450 | 9.450 | 43,761,364 |
|
Mar 10, 2026
|
10.000 | 10.050 | 9.430 | 9.560 | 9.560 | 47,753,000 |
|
Mar 9, 2026
|
9.200 | 9.830 | 9.180 | 9.790 | 9.790 | 47,153,301 |
|
Mar 6, 2026
|
9.360 | 9.890 | 9.330 | 9.660 | 9.660 | 63,782,487 |
|
Mar 5, 2026
|
9.450 | 9.590 | 9.250 | 9.350 | 9.350 | 24,776,355 |
|
Mar 4, 2026
|
9.270 | 9.430 | 9.060 | 9.310 | 9.310 | 37,044,171 |
|
Mar 3, 2026
|
9.560 | 9.630 | 9.260 | 9.300 | 9.300 | 46,357,458 |
|
Mar 2, 2026
|
9.820 | 10.010 | 9.530 | 9.580 | 9.580 | 38,397,396 |
|
Feb 27, 2026
|
9.880 | 10.400 | 9.700 | 10.070 | 10.070 | 73,032,307 |
|
Feb 26, 2026
|
9.830 | 10.130 | 9.810 | 9.880 | 9.880 | 60,069,250 |
|
Feb 25, 2026
|
10.180 | 10.200 | 9.770 | 9.830 | 9.830 | 48,090,097 |
|
Feb 24, 2026
|
10.620 | 10.620 | 9.750 | 9.970 | 9.970 | 72,559,788 |
|
Feb 23, 2026
|
10.650 | 10.950 | 10.600 | 10.810 | 10.810 | 23,439,478 |
|
Feb 20, 2026
|
10.800 | 11.130 | 10.430 | 10.530 | 10.530 | 34,907,316 |
|
Feb 16, 2026
|
11.140 | 11.140 | 11.140 | 11.140 | 11.140 | - |
|
Feb 13, 2026
|
11.070 | 11.120 | 10.860 | 11.070 | 11.070 | 28,813,778 |
|
Feb 12, 2026
|
11.650 | 11.710 | 10.980 | 11.070 | 11.070 | 54,541,157 |
|
Feb 11, 2026
|
11.280 | 11.680 | 11.260 | 11.650 | 11.650 | 40,368,662 |
|
Feb 10, 2026
|
11.450 | 11.450 | 11.080 | 11.190 | 11.190 | 33,994,180 |
|
Feb 9, 2026
|
11.490 | 11.550 | 11.170 | 11.290 | 11.290 | 33,207,440 |
|
Feb 6, 2026
|
10.900 | 11.110 | 10.810 | 11.090 | 11.090 | 45,164,082 |
|
Feb 5, 2026
|
10.710 | 11.400 | 10.610 | 11.390 | 11.390 | 72,014,087 |
|
Feb 4, 2026
|
12.450 | 12.450 | 10.640 | 11.060 | 11.060 | 145,476,162 |
|
Feb 3, 2026
|
12.600 | 12.770 | 12.130 | 12.660 | 12.660 | 39,735,758 |
|
Feb 2, 2026
|
12.910 | 13.000 | 12.420 | 12.530 | 12.530 | 46,973,481 |
|
Jan 30, 2026
|
13.800 | 13.840 | 12.790 | 12.950 | 12.950 | 68,991,114 |
|
Jan 29, 2026
|
14.000 | 14.380 | 13.740 | 14.030 | 14.030 | 34,093,931 |
|
Jan 28, 2026
|
13.880 | 14.250 | 13.880 | 14.180 | 14.180 | 30,762,571 |
|
Jan 27, 2026
|
13.980 | 13.980 | 13.660 | 13.840 | 13.840 | 22,250,017 |
|
Jan 26, 2026
|
14.400 | 14.490 | 13.630 | 13.920 | 13.920 | 34,043,938 |
|
Jan 23, 2026
|
14.780 | 14.780 | 14.290 | 14.310 | 14.310 | 26,183,012 |
|
Jan 22, 2026
|
14.600 | 14.800 | 14.310 | 14.520 | 14.520 | 40,467,151 |
|
Jan 21, 2026
|
14.130 | 14.380 | 13.980 | 14.160 | 14.160 | 26,753,698 |
|
Jan 20, 2026
|
14.490 | 14.650 | 14.100 | 14.200 | 14.200 | 27,569,015 |
|
Jan 19, 2026
|
14.830 | 14.970 | 14.430 | 14.490 | 14.490 | 35,941,210 |
|
Jan 16, 2026
|
15.460 | 15.460 | 14.820 | 15.130 | 15.130 | 39,485,031 |
|
Jan 15, 2026
|
16.550 | 16.720 | 15.100 | 15.330 | 15.330 | 75,218,126 |
|
Jan 14, 2026
|
16.280 | 17.070 | 16.200 | 16.680 | 16.680 | 64,517,489 |
|
Jan 13, 2026
|
16.800 | 16.880 | 16.120 | 16.380 | 16.380 | 47,405,265 |
|
Jan 12, 2026
|
14.950 | 16.360 | 14.880 | 16.230 | 16.230 | 85,584,241 |
|
Jan 9, 2026
|
14.050 | 14.590 | 13.900 | 14.470 | 14.470 | 38,117,266 |
|
Jan 8, 2026
|
14.090 | 14.110 | 13.670 | 14.050 | 14.050 | 23,472,464 |
|
Jan 7, 2026
|
14.010 | 14.100 | 13.770 | 14.050 | 14.050 | 20,876,297 |
|
Jan 6, 2026
|
13.960 | 14.470 | 13.880 | 14.200 | 14.200 | 27,687,192 |
|
Jan 5, 2026
|
13.970 | 14.030 | 13.720 | 13.830 | 13.830 | 18,647,362 |
|
Jan 2, 2026
|
13.380 | 14.320 | 13.330 | 14.150 | 14.150 | 21,104,735 |
|
Dec 31, 2025
|
13.290 | 13.290 | 13.290 | 13.290 | 13.290 | - |
|
Dec 30, 2025
|
13.200 | 13.410 | 13.130 | 13.310 | 13.310 | 21,581,008 |
|
Dec 29, 2025
|
13.520 | 13.650 | 13.150 | 13.190 | 13.190 | 24,703,214 |
|
Dec 24, 2025
|
13.370 | 13.370 | 13.370 | 13.370 | 13.370 | - |
|
Dec 23, 2025
|
13.440 | 13.650 | 13.360 | 13.460 | 13.460 | 20,050,028 |
|
Dec 22, 2025
|
13.880 | 13.970 | 13.420 | 13.440 | 13.440 | 22,992,769 |
|
Dec 19, 2025
|
13.680 | 13.930 | 13.600 | 13.730 | 13.730 | 19,061,162 |
|
Dec 18, 2025
|
13.900 | 13.970 | 13.390 | 13.680 | 13.680 | 18,600,450 |
|
Dec 17, 2025
|
13.420 | 13.990 | 13.350 | 13.930 | 13.930 | 29,566,584 |
|
Dec 16, 2025
|
13.290 | 13.750 | 13.140 | 13.660 | 13.660 | 36,861,059 |
|
Dec 15, 2025
|
13.230 | 13.480 | 13.010 | 13.390 | 13.390 | 25,654,605 |
|
Dec 12, 2025
|
13.600 | 13.850 | 13.220 | 13.220 | 13.220 | 63,326,810 |
|
Dec 11, 2025
|
14.250 | 14.290 | 13.360 | 13.550 | 13.550 | 26,056,342 |
|
Dec 10, 2025
|
13.670 | 14.070 | 13.440 | 13.970 | 13.970 | 33,018,228 |
|
Dec 9, 2025
|
13.440 | 13.690 | 13.310 | 13.670 | 13.670 | 17,879,700 |
|
Dec 8, 2025
|
13.900 | 13.900 | 13.350 | 13.440 | 13.440 | 24,136,452 |
|
Dec 5, 2025
|
13.490 | 13.870 | 13.210 | 13.870 | 13.870 | 28,364,977 |
|
Dec 4, 2025
|
13.100 | 13.510 | 13.050 | 13.410 | 13.410 | 24,020,084 |
|
Dec 3, 2025
|
13.710 | 13.780 | 12.930 | 13.160 | 13.160 | 31,450,062 |
|
Dec 2, 2025
|
13.960 | 14.150 | 13.670 | 13.780 | 13.780 | 23,355,856 |
|
Dec 1, 2025
|
14.140 | 14.200 | 13.980 | 14.160 | 14.160 | 14,392,887 |
|
Nov 28, 2025
|
14.260 | 14.320 | 13.990 | 14.120 | 14.120 | 13,400,598 |
|
Nov 27, 2025
|
14.270 | 14.430 | 14.100 | 14.270 | 14.270 | 20,370,128 |
|
Nov 26, 2025
|
14.490 | 14.490 | 14.150 | 14.270 | 14.270 | 11,888,476 |
|
Nov 25, 2025
|
14.280 | 14.490 | 14.020 | 14.310 | 14.310 | 23,012,493 |
|
Nov 24, 2025
|
13.780 | 14.430 | 13.660 | 14.370 | 14.370 | 31,810,089 |
|
Nov 21, 2025
|
14.140 | 14.140 | 13.470 | 13.800 | 13.800 | 37,074,327 |
|
Nov 20, 2025
|
14.250 | 14.500 | 13.920 | 14.140 | 14.140 | 27,797,009 |
|
Nov 19, 2025
|
14.660 | 14.870 | 14.210 | 14.250 | 14.250 | 22,833,507 |
|
Nov 18, 2025
|
14.800 | 14.820 | 14.450 | 14.620 | 14.620 | 16,408,156 |
|
Nov 17, 2025
|
14.680 | 14.900 | 14.550 | 14.880 | 14.880 | 11,422,672 |
|
Nov 14, 2025
|
14.600 | 14.940 | 14.530 | 14.690 | 14.690 | 12,154,510 |
|
Nov 13, 2025
|
15.200 | 15.200 | 14.760 | 14.920 | 14.920 | 17,006,654 |
|
Nov 12, 2025
|
15.180 | 15.240 | 14.900 | 15.220 | 15.220 | 13,518,678 |
|
Nov 11, 2025
|
15.000 | 15.260 | 14.880 | 15.180 | 15.180 | 17,585,276 |
|
Nov 10, 2025
|
14.800 | 15.040 | 14.680 | 14.930 | 14.930 | 12,178,321 |
|
Nov 7, 2025
|
15.100 | 15.100 | 14.480 | 14.620 | 14.620 | 28,570,871 |
|
Nov 6, 2025
|
14.900 | 15.210 | 14.630 | 15.180 | 15.180 | 18,230,395 |
