HKSE - Delayed Quote
HKD
Maanshan Iron & Steel Company Limited (0323.HK)
1.320
-0.010
(-0.75%)
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
|
1.315 | 1.340 | 1.295 | 1.320 | 1.320 | 4,560,000 |
|
Oct 29, 2026
|
1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 2,716,000 |
|
Oct 28, 2026
|
1.410 | 1.410 | 1.345 | 1.360 | 1.360 | 2,672,000 |
|
Oct 27, 2026
|
1.395 | 1.395 | 1.375 | 1.380 | 1.380 | 1,682,000 |
|
Oct 26, 2026
|
1.405 | 1.410 | 1.375 | 1.375 | 1.375 | 2,146,000 |
|
Oct 23, 2026
|
1.390 | 1.415 | 1.375 | 1.400 | 1.400 | 2,748,000 |
|
Oct 22, 2026
|
1.435 | 1.435 | 1.390 | 1.390 | 1.390 | 2,344,000 |
|
Oct 21, 2026
|
1.440 | 1.455 | 1.410 | 1.430 | 1.430 | 2,922,000 |
|
Oct 20, 2026
|
1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 1,912,000 |
|
Oct 16, 2026
|
1.420 | 1.485 | 1.410 | 1.450 | 1.450 | 5,030,000 |
|
Oct 15, 2026
|
1.455 | 1.460 | 1.420 | 1.420 | 1.420 | 4,420,000 |
|
Oct 14, 2026
|
1.440 | 1.525 | 1.420 | 1.485 | 1.485 | 9,040,000 |
|
Oct 13, 2026
|
1.420 | 1.455 | 1.400 | 1.420 | 1.420 | 4,058,819 |
|
Oct 12, 2026
|
1.465 | 1.490 | 1.415 | 1.425 | 1.425 | 3,993,016 |
|
Oct 9, 2026
|
1.505 | 1.505 | 1.440 | 1.465 | 1.465 | 4,068,000 |
|
Oct 8, 2026
|
1.585 | 1.585 | 1.495 | 1.495 | 1.495 | 4,082,000 |
|
Oct 7, 2026
|
1.585 | 1.585 | 1.535 | 1.535 | 1.535 | 2,348,000 |
|
Oct 6, 2026
|
1.550 | 1.615 | 1.545 | 1.605 | 1.605 | 6,738,000 |
|
Oct 5, 2026
|
1.595 | 1.595 | 1.525 | 1.535 | 1.535 | 3,360,000 |
|
Oct 2, 2026
|
1.600 | 1.600 | 1.540 | 1.550 | 1.550 | 1,960,000 |
|
Sep 30, 2026
|
1.610 | 1.640 | 1.590 | 1.615 | 1.615 | 2,498,000 |
|
Sep 29, 2026
|
1.600 | 1.605 | 1.575 | 1.600 | 1.600 | 3,196,000 |
|
Sep 28, 2026
|
1.635 | 1.640 | 1.580 | 1.590 | 1.590 | 3,784,000 |
|
Sep 25, 2026
|
1.670 | 1.670 | 1.615 | 1.625 | 1.625 | 1,000,000 |
|
Sep 24, 2026
|
1.695 | 1.700 | 1.625 | 1.665 | 1.665 | 4,828,000 |
|
Sep 23, 2026
|
1.730 | 1.785 | 1.690 | 1.690 | 1.690 | 7,030,000 |
|
Sep 22, 2026
|
1.760 | 1.760 | 1.700 | 1.725 | 1.725 | 4,544,000 |
|
Sep 21, 2026
|
1.740 | 1.755 | 1.705 | 1.745 | 1.745 | 4,120,000 |
|
Sep 18, 2026
|
1.740 | 1.770 | 1.725 | 1.730 | 1.730 | 3,700,230 |
|
Sep 17, 2026
|
1.760 | 1.765 | 1.725 | 1.740 | 1.740 | 2,076,000 |
|
Sep 16, 2026
|
1.730 | 1.765 | 1.715 | 1.755 | 1.755 | 5,192,000 |
|
Sep 15, 2026
|
1.730 | 1.770 | 1.725 | 1.735 | 1.735 | 3,842,000 |
|
Sep 14, 2026
|
1.740 | 1.770 | 1.730 | 1.745 | 1.745 | 2,754,000 |
|
Sep 11, 2026
|
1.765 | 1.775 | 1.705 | 1.760 | 1.760 | 5,736,892 |
|
Sep 10, 2026
|
1.765 | 1.790 | 1.760 | 1.775 | 1.775 | 3,526,324 |
|
Sep 9, 2026
|
1.765 | 1.810 | 1.765 | 1.795 | 1.795 | 4,178,000 |
|
Sep 8, 2026
|
1.740 | 1.790 | 1.740 | 1.770 | 1.770 | 5,964,000 |
|
Sep 7, 2026
|
1.720 | 1.745 | 1.715 | 1.745 | 1.745 | 2,160,000 |
|
Sep 4, 2026
|
1.745 | 1.755 | 1.715 | 1.725 | 1.725 | 3,440,000 |
|
Sep 3, 2026
|
1.725 | 1.770 | 1.725 | 1.740 | 1.740 | 3,232,000 |
|
Sep 2, 2026
|
1.735 | 1.735 | 1.695 | 1.715 | 1.715 | 5,412,000 |
|
Sep 1, 2026
|
1.725 | 1.755 | 1.725 | 1.740 | 1.740 | 2,384,000 |
|
Aug 31, 2026
|
1.735 | 1.755 | 1.720 | 1.745 | 1.745 | 1,558,000 |
|
Aug 28, 2026
|
1.750 | 1.770 | 1.700 | 1.735 | 1.735 | 3,186,000 |
|
Aug 27, 2026
|
1.760 | 1.765 | 1.710 | 1.715 | 1.715 | 4,450,000 |
|
Aug 26, 2026
|
1.740 | 1.795 | 1.740 | 1.760 | 1.760 | 9,016,000 |
|
Aug 25, 2026
|
1.745 | 1.755 | 1.715 | 1.745 | 1.745 | 2,984,000 |
|
Aug 24, 2026
|
1.735 | 1.740 | 1.705 | 1.720 | 1.720 | 2,856,000 |
|
Aug 21, 2026
|
1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 1,824,000 |
|
Aug 20, 2026
|
1.690 | 1.705 | 1.670 | 1.690 | 1.690 | 2,262,000 |
|
Aug 19, 2026
|
1.690 | 1.690 | 1.645 | 1.655 | 1.655 | 2,269,656 |
|
Aug 18, 2026
|
1.690 | 1.690 | 1.665 | 1.665 | 1.665 | 1,238,666 |
|
Aug 17, 2026
|
1.700 | 1.700 | 1.660 | 1.690 | 1.690 | 1,362,000 |
|
Aug 14, 2026
|
1.700 | 1.700 | 1.645 | 1.670 | 1.670 | 5,156,000 |
|
Aug 13, 2026
|
1.740 | 1.740 | 1.665 | 1.680 | 1.680 | 4,380,000 |
|
Aug 12, 2026
|
1.695 | 1.725 | 1.680 | 1.725 | 1.725 | 2,350,978 |
|
Aug 11, 2026
|
1.740 | 1.760 | 1.675 | 1.685 | 1.685 | 7,177,312 |
|
Aug 10, 2026
|
1.735 | 1.765 | 1.735 | 1.740 | 1.740 | 3,678,000 |
|
Aug 7, 2026
|
1.715 | 1.735 | 1.700 | 1.735 | 1.735 | 2,126,000 |
|
Aug 6, 2026
|
1.720 | 1.735 | 1.675 | 1.715 | 1.715 | 7,396,000 |
|
Aug 5, 2026
|
1.725 | 1.745 | 1.710 | 1.720 | 1.720 | 4,462,000 |
|
Aug 4, 2026
|
1.760 | 1.760 | 1.690 | 1.725 | 1.725 | 3,162,000 |
|
Aug 3, 2026
|
1.710 | 1.755 | 1.685 | 1.735 | 1.735 | 5,558,642 |
|
Jul 31, 2026
|
1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 2,208,000 |
|
Jul 30, 2026
|
1.690 | 1.770 | 1.720 | 1.740 | 1.740 | 6,330,000 |
|
Jul 29, 2026
|
1.700 | 1.740 | 1.690 | 1.730 | 1.730 | 3,660,000 |
|
Jul 28, 2026
|
1.690 | 1.700 | 1.660 | 1.680 | 1.680 | 3,728,000 |
|
Jul 27, 2026
|
1.660 | 1.710 | 1.650 | 1.700 | 1.700 | 3,644,000 |
|
Jul 24, 2026
|
1.700 | 1.730 | 1.660 | 1.670 | 1.670 | 3,750,000 |
|
Jul 23, 2026
|
1.700 | 1.760 | 1.690 | 1.730 | 1.730 | 7,528,000 |
|
Jul 22, 2026
|
1.660 | 1.710 | 1.650 | 1.700 | 1.700 | 5,312,382 |
|
Jul 21, 2026
|
1.670 | 1.720 | 1.660 | 1.690 | 1.690 | 4,378,000 |
|
Jul 20, 2026
|
1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 4,490,000 |
|
Jul 17, 2026
|
1.640 | 1.640 | 1.570 | 1.630 | 1.630 | 7,948,000 |
|
Jul 16, 2026
|
1.660 | 1.680 | 1.620 | 1.650 | 1.650 | 4,620,000 |
|
Jul 15, 2026
|
1.670 | 1.710 | 1.650 | 1.680 | 1.680 | 5,046,000 |
|
Jul 14, 2026
|
1.670 | 1.710 | 1.590 | 1.690 | 1.690 | 9,018,000 |
|
Jul 13, 2026
|
1.610 | 1.620 | 1.570 | 1.620 | 1.620 | 5,304,424 |
|
Jul 10, 2026
|
1.610 | 1.670 | 1.580 | 1.610 | 1.610 | 6,647,429 |
|
Jul 9, 2026
|
1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 5,423,985 |
|
Jul 8, 2026
|
1.630 | 1.650 | 1.590 | 1.620 | 1.620 | 4,164,800 |
|
Jul 7, 2026
|
1.640 | 1.660 | 1.610 | 1.640 | 1.640 | 4,518,000 |
|
Jul 6, 2026
|
1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 6,702,162 |
|
Jul 3, 2026
|
1.650 | 1.670 | 1.620 | 1.650 | 1.650 | 4,934,000 |
|
Jul 2, 2026
|
1.690 | 1.700 | 1.610 | 1.620 | 1.620 | 9,988,000 |
|
Jun 30, 2026
|
1.630 | 1.680 | 1.580 | 1.670 | 1.670 | 5,749,040 |
|
Jun 29, 2026
|
1.610 | 1.650 | 1.600 | 1.640 | 1.640 | 4,786,000 |
|
Jun 26, 2026
|
1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 8,966,000 |
|
Jun 25, 2026
|
1.670 | 1.670 | 1.600 | 1.650 | 1.650 | 10,992,000 |
|
Jun 24, 2026
|
1.680 | 1.710 | 1.650 | 1.670 | 1.670 | 3,602,000 |
|
Jun 23, 2026
|
1.680 | 1.730 | 1.650 | 1.690 | 1.690 | 11,767,234 |
|
Jun 22, 2026
|
1.680 | 1.740 | 1.570 | 1.670 | 1.670 | 17,356,000 |
|
Jun 18, 2026
|
1.770 | 1.780 | 1.670 | 1.710 | 1.710 | 15,870,000 |
|
Jun 17, 2026
|
1.840 | 1.840 | 1.750 | 1.760 | 1.760 | 10,813,810 |
|
Jun 16, 2026
|
1.860 | 1.880 | 1.800 | 1.850 | 1.850 | 7,834,000 |
|
Jun 15, 2026
|
1.900 | 1.960 | 1.850 | 1.850 | 1.850 | 7,948,000 |
|
Jun 12, 2026
|
1.870 | 1.910 | 1.850 | 1.870 | 1.870 | 4,697,998 |
|
Jun 11, 2026
|
1.890 | 1.890 | 1.820 | 1.840 | 1.840 | 8,921,428 |
|
Jun 10, 2026
|
1.840 | 1.960 | 1.790 | 1.890 | 1.890 | 30,087,764 |
|
Jun 9, 2026
|
1.850 | 1.850 | 1.780 | 1.830 | 1.830 | 6,814,000 |
|
Jun 8, 2026
|
1.910 | 1.910 | 1.790 | 1.830 | 1.830 | 7,124,516 |
|
Jun 5, 2026
|
1.940 | 1.940 | 1.890 | 1.910 | 1.910 | 4,656,000 |
|
Jun 4, 2026
|
1.950 | 1.950 | 1.910 | 1.930 | 1.930 | 5,117,400 |
|
Jun 3, 2026
|
1.940 | 1.960 | 1.900 | 1.950 | 1.950 | 11,736,000 |
|
Jun 2, 2026
|
1.980 | 1.980 | 1.910 | 1.930 | 1.930 | 10,141,319 |
|
Jun 1, 2026
|
1.980 | 1.990 | 1.930 | 1.960 | 1.960 | 5,560,000 |
|
May 29, 2026
|
1.990 | 1.990 | 1.920 | 1.930 | 1.930 | 7,998,001 |
|
May 28, 2026
|
2.000 | 2.000 | 1.910 | 1.960 | 1.960 | 13,948,000 |
|
May 27, 2026
|
2.120 | 2.130 | 2.000 | 2.030 | 2.030 | 16,562,000 |
|
May 26, 2026
|
2.110 | 2.140 | 2.050 | 2.120 | 2.120 | 9,928,000 |
|
May 22, 2026
|
2.120 | 2.160 | 2.120 | 2.120 | 2.120 | 3,373,838 |
|
May 21, 2026
|
2.170 | 2.200 | 2.110 | 2.130 | 2.130 | 8,564,824 |
|
May 20, 2026
|
2.250 | 2.260 | 2.130 | 2.160 | 2.160 | 19,548,000 |
|
May 19, 2026
|
2.330 | 2.370 | 2.260 | 2.270 | 2.270 | 16,409,441 |
|
May 18, 2026
|
2.500 | 2.500 | 2.310 | 2.330 | 2.330 | 22,142,000 |
|
May 15, 2026
|
2.580 | 2.580 | 2.470 | 2.500 | 2.500 | 17,770,000 |
|
May 14, 2026
|
2.570 | 2.620 | 2.560 | 2.580 | 2.580 | 7,118,934 |
|
May 13, 2026
|
2.610 | 2.630 | 2.570 | 2.600 | 2.600 | 9,140,000 |
|
May 12, 2026
|
2.660 | 2.720 | 2.610 | 2.630 | 2.630 | 11,062,148 |
|
May 11, 2026
|
2.560 | 2.720 | 2.510 | 2.660 | 2.660 | 21,510,000 |
|
May 8, 2026
|
2.520 | 2.580 | 2.450 | 2.560 | 2.560 | 12,960,000 |
|
May 7, 2026
|
2.500 | 2.570 | 2.500 | 2.510 | 2.510 | 6,646,000 |
|
May 6, 2026
|
2.530 | 2.560 | 2.490 | 2.500 | 2.500 | 12,812,000 |
|
May 5, 2026
|
2.520 | 2.560 | 2.490 | 2.530 | 2.530 | 7,546,000 |
|
May 4, 2026
|
2.550 | 2.560 | 2.520 | 2.560 | 2.560 | 3,582,000 |
|
Apr 30, 2026
|
2.590 | 2.590 | 2.520 | 2.540 | 2.540 | 9,720,000 |
|
Apr 29, 2026
|
2.570 | 2.620 | 2.570 | 2.610 | 2.610 | 3,634,000 |
|
Apr 28, 2026
|
2.570 | 2.590 | 2.550 | 2.580 | 2.580 | 3,634,000 |
|
Apr 27, 2026
|
2.610 | 2.630 | 2.560 | 2.580 | 2.580 | 6,496,000 |
|
Apr 24, 2026
|
2.680 | 2.700 | 2.560 | 2.610 | 2.610 | 15,680,000 |
|
Apr 23, 2026
|
2.660 | 2.810 | 2.650 | 2.690 | 2.690 | 15,612,000 |
|
Apr 22, 2026
|
2.690 | 2.710 | 2.650 | 2.680 | 2.680 | 8,348,099 |
|
Apr 21, 2026
|
2.750 | 2.750 | 2.670 | 2.690 | 2.690 | 8,788,000 |
|
Apr 20, 2026
|
2.770 | 2.820 | 2.740 | 2.760 | 2.760 | 8,840,000 |
|
Apr 17, 2026
|
2.720 | 2.790 | 2.700 | 2.790 | 2.790 | 7,318,000 |
|
Apr 16, 2026
|
2.690 | 2.740 | 2.690 | 2.720 | 2.720 | 5,060,300 |
|
Apr 15, 2026
|
2.720 | 2.750 | 2.660 | 2.670 | 2.670 | 4,672,000 |
|
Apr 14, 2026
|
2.740 | 2.750 | 2.680 | 2.680 | 2.680 | 4,354,000 |
|
Apr 13, 2026
|
2.820 | 2.820 | 2.720 | 2.720 | 2.720 | 9,024,583 |
|
Apr 10, 2026
|
2.840 | 2.890 | 2.810 | 2.820 | 2.820 | 9,658,225 |
|
Apr 9, 2026
|
2.700 | 2.880 | 2.690 | 2.870 | 2.870 | 24,109,999 |
|
Apr 8, 2026
|
2.530 | 2.720 | 2.530 | 2.690 | 2.690 | 20,798,000 |
|
Apr 2, 2026
|
2.530 | 2.530 | 2.440 | 2.500 | 2.500 | 10,028,000 |
|
Apr 1, 2026
|
2.570 | 2.590 | 2.500 | 2.530 | 2.530 | 18,580,000 |
|
Mar 31, 2026
|
2.650 | 2.650 | 2.480 | 2.510 | 2.510 | 16,152,000 |
|
Mar 30, 2026
|
2.550 | 2.660 | 2.520 | 2.630 | 2.630 | 13,388,001 |
|
Mar 27, 2026
|
2.520 | 2.590 | 2.460 | 2.580 | 2.580 | 13,926,000 |
|
Mar 26, 2026
|
2.740 | 2.740 | 2.520 | 2.530 | 2.530 | 15,836,000 |
|
Mar 25, 2026
|
2.620 | 2.760 | 2.620 | 2.750 | 2.750 | 11,554,000 |
|
Mar 24, 2026
|
2.590 | 2.680 | 2.520 | 2.650 | 2.650 | 13,827,764 |
|
Mar 23, 2026
|
2.600 | 2.630 | 2.510 | 2.530 | 2.530 | 25,602,000 |
|
Mar 20, 2026
|
2.600 | 2.660 | 2.590 | 2.620 | 2.620 | 11,175,156 |
|
Mar 19, 2026
|
2.720 | 2.730 | 2.580 | 2.600 | 2.600 | 17,088,000 |
|
Mar 18, 2026
|
2.780 | 2.800 | 2.700 | 2.750 | 2.750 | 9,606,000 |
|
Mar 17, 2026
|
2.770 | 2.850 | 2.770 | 2.800 | 2.800 | 11,432,720 |
|
Mar 16, 2026
|
3.000 | 3.010 | 2.770 | 2.780 | 2.780 | 25,886,024 |
|
Mar 13, 2026
|
2.970 | 3.070 | 2.970 | 3.020 | 3.020 | 29,708,000 |
|
Mar 12, 2026
|
2.920 | 3.010 | 2.900 | 2.980 | 2.980 | 20,186,000 |
|
Mar 11, 2026
|
2.900 | 2.970 | 2.880 | 2.910 | 2.910 | 11,582,359 |
|
Mar 10, 2026
|
2.820 | 2.950 | 2.820 | 2.910 | 2.910 | 19,882,000 |
|
Mar 9, 2026
|
2.810 | 2.850 | 2.690 | 2.830 | 2.830 | 16,048,000 |
|
Mar 6, 2026
|
2.870 | 2.880 | 2.800 | 2.840 | 2.840 | 6,666,000 |
|
Mar 5, 2026
|
2.820 | 2.900 | 2.790 | 2.880 | 2.880 | 14,202,000 |
|
Mar 4, 2026
|
2.830 | 2.880 | 2.740 | 2.820 | 2.820 | 17,296,580 |
|
Mar 3, 2026
|
2.890 | 2.900 | 2.780 | 2.870 | 2.870 | 25,156,000 |
|
Mar 2, 2026
|
2.720 | 2.920 | 2.680 | 2.890 | 2.890 | 46,062,000 |
|
Feb 27, 2026
|
2.570 | 2.770 | 2.570 | 2.740 | 2.740 | 36,080,882 |
|
Feb 26, 2026
|
2.570 | 2.590 | 2.520 | 2.570 | 2.570 | 16,718,000 |
|
Feb 25, 2026
|
2.540 | 2.690 | 2.500 | 2.550 | 2.550 | 29,544,000 |
|
Feb 24, 2026
|
2.550 | 2.550 | 2.480 | 2.530 | 2.530 | 5,276,000 |
|
Feb 23, 2026
|
2.530 | 2.540 | 2.490 | 2.540 | 2.540 | 4,534,000 |
|
Feb 20, 2026
|
2.560 | 2.570 | 2.500 | 2.500 | 2.500 | 7,426,000 |
|
Feb 16, 2026
|
2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
|
Feb 13, 2026
|
2.620 | 2.640 | 2.570 | 2.600 | 2.600 | 5,240,223 |
|
Feb 12, 2026
|
2.650 | 2.670 | 2.620 | 2.650 | 2.650 | 4,328,000 |
|
Feb 11, 2026
|
2.600 | 2.660 | 2.590 | 2.650 | 2.650 | 4,846,569 |
|
Feb 10, 2026
|
2.570 | 2.640 | 2.570 | 2.610 | 2.610 | 4,726,000 |
|
Feb 9, 2026
|
2.640 | 2.710 | 2.630 | 2.630 | 2.630 | 7,206,000 |
|
Feb 6, 2026
|
2.650 | 2.700 | 2.610 | 2.640 | 2.640 | 6,424,200 |
|
Feb 5, 2026
|
2.720 | 2.720 | 2.650 | 2.690 | 2.690 | 6,599,516 |
|
Feb 4, 2026
|
2.610 | 2.730 | 2.610 | 2.720 | 2.720 | 8,726,000 |
|
Feb 3, 2026
|
2.540 | 2.660 | 2.540 | 2.640 | 2.640 | 15,544,000 |
|
Feb 2, 2026
|
2.690 | 2.690 | 2.460 | 2.510 | 2.510 | 24,838,000 |
|
Jan 30, 2026
|
2.790 | 2.790 | 2.660 | 2.710 | 2.710 | 14,476,000 |
|
Jan 29, 2026
|
2.800 | 2.850 | 2.750 | 2.830 | 2.830 | 11,768,000 |
|
Jan 28, 2026
|
2.730 | 2.810 | 2.730 | 2.800 | 2.800 | 15,257,312 |
|
Jan 27, 2026
|
2.740 | 2.790 | 2.650 | 2.740 | 2.740 | 15,662,000 |
|
Jan 26, 2026
|
2.750 | 2.820 | 2.750 | 2.780 | 2.780 | 29,586,000 |
|
Jan 23, 2026
|
2.660 | 2.750 | 2.640 | 2.750 | 2.750 | 30,448,000 |
|
Jan 22, 2026
|
2.550 | 2.680 | 2.550 | 2.660 | 2.660 | 29,706,320 |
|
Jan 21, 2026
|
2.520 | 2.640 | 2.480 | 2.570 | 2.570 | 23,220,750 |
|
Jan 20, 2026
|
2.400 | 2.550 | 2.410 | 2.530 | 2.530 | 23,540,940 |
|
Jan 19, 2026
|
2.360 | 2.450 | 2.320 | 2.420 | 2.420 | 13,676,000 |
|
Jan 16, 2026
|
2.430 | 2.440 | 2.350 | 2.360 | 2.360 | 12,998,000 |
|
Jan 15, 2026
|
2.440 | 2.440 | 2.380 | 2.400 | 2.400 | 14,878,000 |
|
Jan 14, 2026
|
2.460 | 2.510 | 2.400 | 2.440 | 2.440 | 16,698,000 |
|
Jan 13, 2026
|
2.450 | 2.490 | 2.430 | 2.460 | 2.460 | 11,036,464 |
|
Jan 12, 2026
|
2.540 | 2.570 | 2.430 | 2.470 | 2.470 | 21,136,695 |
|
Jan 9, 2026
|
2.540 | 2.580 | 2.510 | 2.530 | 2.530 | 5,316,000 |
|
Jan 8, 2026
|
2.490 | 2.610 | 2.490 | 2.560 | 2.560 | 14,762,000 |
|
Jan 7, 2026
|
2.530 | 2.550 | 2.490 | 2.510 | 2.510 | 7,420,000 |
|
Jan 6, 2026
|
2.570 | 2.570 | 2.470 | 2.520 | 2.520 | 16,591,106 |
|
Jan 5, 2026
|
2.600 | 2.600 | 2.550 | 2.570 | 2.570 | 9,446,001 |
|
Jan 2, 2026
|
2.530 | 2.630 | 2.510 | 2.610 | 2.610 | 6,256,000 |
|
Dec 31, 2025
|
2.510 | 2.510 | 2.510 | 2.510 | 2.510 | - |
|
Dec 30, 2025
|
2.530 | 2.580 | 2.500 | 2.520 | 2.520 | 7,498,539 |
|
Dec 29, 2025
|
2.550 | 2.610 | 2.530 | 2.550 | 2.550 | 8,596,000 |
|
Dec 24, 2025
|
2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
|
Dec 23, 2025
|
2.450 | 2.590 | 2.440 | 2.500 | 2.500 | 27,268,000 |
|
Dec 22, 2025
|
2.360 | 2.440 | 2.360 | 2.430 | 2.430 | 7,746,953 |
|
Dec 19, 2025
|
2.300 | 2.380 | 2.280 | 2.360 | 2.360 | 9,712,000 |
|
Dec 18, 2025
|
2.280 | 2.340 | 2.280 | 2.300 | 2.300 | 4,739,999 |
|
Dec 17, 2025
|
2.280 | 2.340 | 2.280 | 2.330 | 2.330 | 4,174,000 |
|
Dec 16, 2025
|
2.360 | 2.360 | 2.290 | 2.300 | 2.300 | 7,262,000 |
|
Dec 15, 2025
|
2.380 | 2.430 | 2.350 | 2.370 | 2.370 | 8,452,000 |
|
Dec 12, 2025
|
2.380 | 2.400 | 2.350 | 2.380 | 2.380 | 4,830,000 |
|
Dec 11, 2025
|
2.420 | 2.440 | 2.360 | 2.360 | 2.360 | 5,544,525 |
|
Dec 10, 2025
|
2.400 | 2.430 | 2.360 | 2.420 | 2.420 | 8,947,243 |
|
Dec 9, 2025
|
2.470 | 2.480 | 2.380 | 2.400 | 2.400 | 8,539,800 |
|
Dec 8, 2025
|
2.480 | 2.490 | 2.450 | 2.470 | 2.470 | 4,308,600 |
|
Dec 5, 2025
|
2.480 | 2.510 | 2.470 | 2.500 | 2.500 | 2,576,100 |
|
Dec 4, 2025
|
2.510 | 2.510 | 2.470 | 2.490 | 2.490 | 2,076,000 |
|
Dec 3, 2025
|
2.480 | 2.530 | 2.480 | 2.510 | 2.510 | 2,490,000 |
|
Dec 2, 2025
|
2.540 | 2.540 | 2.460 | 2.500 | 2.500 | 5,108,000 |
|
Dec 1, 2025
|
2.520 | 2.560 | 2.520 | 2.540 | 2.540 | 7,042,000 |
|
Nov 28, 2025
|
2.480 | 2.520 | 2.470 | 2.500 | 2.500 | 5,338,000 |
|
Nov 27, 2025
|
2.540 | 2.540 | 2.480 | 2.500 | 2.500 | 3,724,000 |
|
Nov 26, 2025
|
2.500 | 2.560 | 2.500 | 2.530 | 2.530 | 11,412,000 |
|
Nov 25, 2025
|
2.460 | 2.540 | 2.460 | 2.500 | 2.500 | 12,077,025 |
|
Nov 24, 2025
|
2.430 | 2.470 | 2.400 | 2.460 | 2.460 | 10,728,000 |
|
Nov 21, 2025
|
2.630 | 2.630 | 2.400 | 2.410 | 2.410 | 29,762,600 |
|
Nov 20, 2025
|
2.650 | 2.710 | 2.600 | 2.630 | 2.630 | 13,266,000 |
|
Nov 19, 2025
|
2.660 | 2.660 | 2.600 | 2.640 | 2.640 | 7,760,000 |
|
Nov 18, 2025
|
2.820 | 2.830 | 2.630 | 2.640 | 2.640 | 33,090,000 |
|
Nov 17, 2025
|
2.830 | 2.880 | 2.760 | 2.840 | 2.840 | 25,816,400 |
|
Nov 14, 2025
|
2.830 | 2.900 | 2.780 | 2.860 | 2.860 | 24,520,000 |
|
Nov 13, 2025
|
2.680 | 2.920 | 2.680 | 2.870 | 2.870 | 47,862,999 |
|
Nov 12, 2025
|
2.680 | 2.700 | 2.590 | 2.680 | 2.680 | 22,833,463 |
|
Nov 11, 2025
|
2.600 | 2.790 | 2.570 | 2.660 | 2.660 | 81,026,958 |
|
Nov 10, 2025
|
2.650 | 2.660 | 2.570 | 2.600 | 2.600 | 9,758,000 |
|
Nov 7, 2025
|
2.590 | 2.670 | 2.590 | 2.650 | 2.650 | 15,112,000 |
|
Nov 6, 2025
|
2.570 | 2.630 | 2.560 | 2.610 | 2.610 | 9,908,800 |
|
Nov 5, 2025
|
2.570 | 2.590 | 2.480 | 2.570 | 2.570 | 15,818,073 |
|
Nov 4, 2025
|
2.620 | 2.640 | 2.550 | 2.580 | 2.580 | 12,824,000 |
|
Nov 3, 2025
|
2.570 | 2.660 | 2.540 | 2.640 | 2.640 | 11,832,000 |
|
Oct 31, 2025
|
2.630 | 2.630 | 2.540 | 2.550 | 2.550 | 12,966,300 |
|
Oct 30, 2025
|
2.600 | 2.640 | 2.590 | 2.630 | 2.630 | 9,964,843 |
