HKSE - Delayed Quote
HKD
Fosun International Limited (0656.HK)
4.490
+0.075
(+1.70%)
As of 10:44:01 AM GMT+8. Market Open.
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 3, 2026
|
4.470 | 4.490 | 4.430 | 4.460 | 4.460 | 515,500 |
|
Nov 2, 2026
|
4.380 | 4.480 | 4.360 | 4.415 | 4.415 | 1,273,703 |
|
Oct 30, 2026
|
4.440 | 4.490 | 4.320 | 4.460 | 4.460 | 4,536,508 |
|
Oct 29, 2026
|
4.480 | 4.480 | 4.340 | 4.385 | 4.385 | 4,250,148 |
|
Oct 28, 2026
|
4.470 | 4.540 | 4.440 | 4.475 | 4.475 | 2,045,780 |
|
Oct 27, 2026
|
4.565 | 4.590 | 4.480 | 4.515 | 4.515 | 2,337,735 |
|
Oct 26, 2026
|
4.550 | 4.610 | 4.510 | 4.580 | 4.580 | 2,084,340 |
|
Oct 23, 2026
|
4.455 | 4.645 | 4.435 | 4.620 | 4.620 | 4,074,615 |
|
Oct 22, 2026
|
4.650 | 4.650 | 4.490 | 4.540 | 4.540 | 7,578,900 |
|
Oct 21, 2026
|
4.995 | 4.995 | 4.540 | 4.615 | 4.615 | 5,133,251 |
|
Oct 20, 2026
|
4.895 | 5.070 | 4.865 | 4.880 | 4.880 | 3,445,954 |
|
Oct 16, 2026
|
4.940 | 4.995 | 4.855 | 4.895 | 4.895 | 3,561,784 |
|
Oct 15, 2026
|
4.700 | 4.880 | 4.670 | 4.880 | 4.880 | 4,916,203 |
|
Oct 14, 2026
|
4.730 | 4.915 | 4.670 | 4.840 | 4.840 | 10,028,616 |
|
Oct 13, 2026
|
4.640 | 4.775 | 4.615 | 4.755 | 4.755 | 2,511,776 |
|
Oct 12, 2026
|
4.800 | 4.800 | 4.700 | 4.740 | 4.740 | 1,606,366 |
|
Oct 9, 2026
|
4.550 | 4.790 | 4.510 | 4.770 | 4.770 | 9,129,240 |
|
Oct 8, 2026
|
4.820 | 4.850 | 4.545 | 4.555 | 4.555 | 4,074,056 |
|
Oct 7, 2026
|
4.730 | 4.875 | 4.730 | 4.860 | 4.860 | 1,028,310 |
|
Oct 6, 2026
|
4.710 | 4.855 | 4.710 | 4.815 | 4.815 | 2,118,618 |
|
Oct 5, 2026
|
4.700 | 4.810 | 4.695 | 4.800 | 4.800 | 1,281,296 |
|
Oct 2, 2026
|
4.860 | 4.915 | 4.720 | 4.750 | 4.750 | 3,683,980 |
|
Sep 30, 2026
|
4.860 | 4.940 | 4.850 | 4.915 | 4.915 | 2,787,761 |
|
Sep 29, 2026
|
4.975 | 5.015 | 4.890 | 4.920 | 4.920 | 2,632,766 |
|
Sep 28, 2026
|
4.880 | 5.000 | 4.855 | 4.995 | 4.995 | 6,550,740 |
|
Sep 25, 2026
|
4.850 | 4.860 | 4.785 | 4.860 | 4.860 | 2,305,839 |
|
Sep 24, 2026
|
4.970 | 4.980 | 4.845 | 4.890 | 4.890 | 2,952,000 |
|
Sep 23, 2026
|
5.030 | 5.050 | 4.990 | 5.005 | 5.005 | 3,073,000 |
|
Sep 22, 2026
|
5.110 | 5.125 | 4.980 | 5.045 | 5.045 | 3,585,000 |
|
Sep 21, 2026
|
5.025 | 5.120 | 5.025 | 5.115 | 5.115 | 5,046,664 |
|
Sep 18, 2026
|
5.035 | 5.055 | 4.960 | 5.045 | 5.045 | 8,559,808 |
|
Sep 17, 2026
|
4.970 | 5.010 | 4.935 | 5.000 | 5.000 | 3,248,880 |
|
Sep 16, 2026
|
4.950 | 5.000 | 4.900 | 4.970 | 4.970 | 5,059,128 |
|
Sep 15, 2026
|
5.025 | 5.035 | 4.965 | 4.980 | 4.980 | 4,250,000 |
|
Sep 14, 2026
|
4.945 | 5.100 | 4.945 | 5.075 | 5.075 | 5,162,886 |
|
Sep 11, 2026
|
5.150 | 5.150 | 4.990 | 5.015 | 5.015 | 6,444,204 |
|
Sep 10, 2026
|
5.140 | 5.180 | 5.115 | 5.150 | 5.150 | 7,782,974 |
|
Sep 9, 2026
|
5.110 | 5.165 | 5.030 | 5.140 | 5.140 | 7,401,729 |
|
Sep 8, 2026
|
5.180 | 5.230 | 5.095 | 5.110 | 5.110 | 5,562,545 |
|
Sep 7, 2026
|
5.280 | 5.350 | 5.185 | 5.205 | 5.205 | 6,191,168 |
|
Sep 4, 2026
|
5.120 | 5.300 | 5.120 | 5.275 | 5.275 | 7,269,111 |
|
Sep 3, 2026
|
5.140 | 5.235 | 5.100 | 5.120 | 5.120 | 7,077,729 |
|
Sep 2, 2026
|
5.340 | 5.360 | 5.120 | 5.140 | 5.140 | 10,108,757 |
|
Sep 1, 2026
|
5.555 | 5.665 | 5.315 | 5.335 | 5.335 | 11,753,002 |
|
Aug 31, 2026
|
5.400 | 5.555 | 5.355 | 5.555 | 5.555 | 15,961,227 |
|
Aug 28, 2026
|
5.410 | 5.455 | 5.210 | 5.410 | 5.410 | 12,144,526 |
|
Aug 27, 2026
|
5.240 | 5.415 | 5.235 | 5.415 | 5.415 | 9,865,500 |
|
Aug 26, 2026
|
5.300 | 5.440 | 5.235 | 5.280 | 5.280 | 11,095,692 |
|
Aug 25, 2026
|
5.240 | 5.355 | 5.230 | 5.320 | 5.320 | 11,320,958 |
|
Aug 24, 2026
|
5.240 | 5.330 | 5.185 | 5.265 | 5.265 | 10,222,778 |
|
Aug 21, 2026
|
5.130 | 5.240 | 4.800 | 5.235 | 5.235 | 9,570,716 |
|
Aug 20, 2026
|
5.120 | 5.140 | 5.060 | 5.110 | 5.110 | 6,689,522 |
|
Aug 19, 2026
|
5.030 | 5.120 | 4.955 | 5.095 | 5.095 | 11,479,206 |
|
Aug 18, 2026
|
5.080 | 5.090 | 4.985 | 5.030 | 5.030 | 6,449,324 |
|
Aug 17, 2026
|
4.965 | 5.145 | 4.920 | 5.060 | 5.060 | 12,996,760 |
|
Aug 14, 2026
|
5.120 | 5.120 | 4.880 | 4.910 | 4.910 | 9,113,665 |
|
Aug 13, 2026
|
5.180 | 5.190 | 5.075 | 5.095 | 5.095 | 9,197,233 |
|
Aug 12, 2026
|
5.170 | 5.220 | 5.050 | 5.185 | 5.185 | 11,575,729 |
|
Aug 11, 2026
|
5.130 | 5.245 | 5.105 | 5.150 | 5.150 | 19,642,022 |
|
Aug 10, 2026
|
5.100 | 5.160 | 5.070 | 5.125 | 5.125 | 15,548,722 |
|
Aug 7, 2026
|
4.795 | 5.130 | 4.765 | 5.090 | 5.090 | 21,770,941 |
|
Aug 6, 2026
|
4.750 | 4.795 | 4.665 | 4.740 | 4.740 | 8,547,489 |
|
Aug 5, 2026
|
4.860 | 4.885 | 4.760 | 4.815 | 4.815 | 11,098,999 |
|
Aug 4, 2026
|
4.760 | 4.880 | 4.740 | 4.860 | 4.860 | 13,230,055 |
|
Aug 3, 2026
|
4.760 | 4.760 | 4.635 | 4.740 | 4.740 | 10,144,783 |
|
Jul 31, 2026
|
4.710 | 4.810 | 4.710 | 4.760 | 4.760 | 17,620,499 |
|
Jul 30, 2026
|
4.480 | 4.850 | 4.460 | 4.790 | 4.790 | 28,006,657 |
|
Jul 29, 2026
|
4.310 | 4.460 | 4.300 | 4.440 | 4.440 | 13,832,135 |
|
Jul 28, 2026
|
4.260 | 4.330 | 4.250 | 4.320 | 4.320 | 6,968,860 |
|
Jul 27, 2026
|
4.280 | 4.320 | 4.190 | 4.320 | 4.320 | 6,585,842 |
|
Jul 24, 2026
|
4.180 | 4.250 | 4.180 | 4.210 | 4.210 | 6,068,650 |
|
Jul 23, 2026
|
4.160 | 4.250 | 4.110 | 4.230 | 4.230 | 4,093,355 |
|
Jul 22, 2026
|
4.170 | 4.230 | 4.140 | 4.170 | 4.170 | 9,769,250 |
|
Jul 21, 2026
|
4.200 | 4.230 | 4.130 | 4.170 | 4.170 | 5,793,820 |
|
Jul 20, 2026
|
4.120 | 4.230 | 4.120 | 4.200 | 4.200 | 7,690,556 |
|
Jul 17, 2026
|
4.290 | 4.310 | 4.070 | 4.150 | 4.150 | 8,190,000 |
|
Jul 16, 2026
|
4.150 | 4.300 | 4.150 | 4.290 | 4.290 | 11,767,512 |
|
Jul 15, 2026
|
4.050 | 4.170 | 3.990 | 4.150 | 4.150 | 12,331,692 |
|
Jul 14, 2026
|
3.900 | 4.040 | 3.870 | 3.980 | 3.980 | 6,294,335 |
|
Jul 13, 2026
|
3.800 | 3.970 | 3.770 | 3.910 | 3.910 | 12,518,035 |
|
Jul 10, 2026
|
3.790 | 3.830 | 3.740 | 3.810 | 3.810 | 10,607,000 |
|
Jul 9, 2026
|
3.880 | 3.890 | 3.730 | 3.790 | 3.790 | 12,770,500 |
|
Jul 8, 2026
|
4.140 | 4.140 | 3.890 | 3.900 | 3.900 | 8,218,547 |
|
Jul 7, 2026
|
4.080 | 4.170 | 4.070 | 4.090 | 4.090 | 10,652,056 |
|
Jul 6, 2026
|
4.100 | 4.160 | 4.020 | 4.110 | 4.110 | 7,142,029 |
|
Jul 3, 2026
|
4.000 | 4.080 | 4.000 | 4.040 | 4.040 | 8,752,946 |
|
Jul 2, 2026
|
3.980 | 4.090 | 3.980 | 4.000 | 4.000 | 8,245,452 |
|
Jun 30, 2026
|
4.010 | 4.040 | 3.940 | 3.980 | 3.980 | 10,077,817 |
|
Jun 29, 2026
|
3.840 | 4.040 | 3.830 | 4.030 | 4.030 | 17,864,507 |
|
Jun 26, 2026
|
3.870 | 3.900 | 3.800 | 3.850 | 3.850 | 12,455,891 |
|
Jun 25, 2026
|
3.850 | 3.950 | 3.820 | 3.880 | 3.880 | 10,502,799 |
|
Jun 24, 2026
|
3.830 | 3.930 | 3.830 | 3.870 | 3.870 | 6,551,478 |
|
Jun 23, 2026
|
3.850 | 3.910 | 3.800 | 3.890 | 3.890 | 10,745,197 |
|
Jun 22, 2026
|
3.880 | 3.950 | 3.800 | 3.810 | 3.810 | 16,374,260 |
|
Jun 18, 2026
|
4.020 | 4.020 | 3.890 | 3.940 | 3.940 | 15,244,196 |
|
Jun 17, 2026
|
4.020 | 4.050 | 3.970 | 4.030 | 4.030 | 8,664,826 |
|
Jun 16, 2026
|
4.020 | 4.060 | 3.980 | 4.030 | 4.030 | 5,241,098 |
|
Jun 15, 2026
|
3.940 | 4.050 | 3.940 | 4.040 | 4.040 | 6,320,757 |
|
Jun 12, 2026
|
3.880 | 3.970 | 3.880 | 3.940 | 3.940 | 6,261,304 |
|
Jun 11, 2026
|
4.010 | 4.040 | 3.900 | 3.900 | 3.900 | 9,008,671 |
|
Jun 10, 2026
|
3.970 | 4.110 | 3.960 | 4.010 | 4.010 | 12,491,000 |
|
Jun 9, 2026
|
3.880 | 4.040 | 3.880 | 3.980 | 3.980 | 12,004,434 |
|
Jun 8, 2026
|
3.910 | 3.940 | 3.780 | 3.920 | 3.920 | 13,898,711 |
|
Jun 5, 2026
|
3.980 | 3.990 | 3.830 | 3.910 | 3.910 | 14,351,271 |
|
Jun 4, 2026
|
3.910 | 3.990 | 3.800 | 3.920 | 3.920 | 13,639,955 |
|
Jun 3, 2026
|
3.920 | 3.950 | 3.880 | 3.890 | 3.890 | 5,442,820 |
|
Jun 2, 2026
|
3.970 | 3.970 | 3.900 | 3.940 | 3.940 | 5,447,019 |
|
Jun 1, 2026
|
3.890 | 3.990 | 3.890 | 3.960 | 3.960 | 5,328,776 |
|
May 29, 2026
|
3.880 | 3.970 | 3.880 | 3.890 | 3.890 | 10,328,960 |
|
May 28, 2026
|
3.970 | 3.970 | 3.850 | 3.890 | 3.890 | 10,534,731 |
|
May 27, 2026
|
3.980 | 4.040 | 3.930 | 3.970 | 3.970 | 10,523,260 |
|
May 26, 2026
|
3.960 | 4.060 | 3.860 | 4.020 | 4.020 | 20,225,016 |
|
May 22, 2026
|
3.960 | 4.050 | 3.960 | 3.980 | 3.980 | 7,060,470 |
|
May 21, 2026
|
4.060 | 4.100 | 3.940 | 3.970 | 3.970 | 10,287,717 |
|
May 20, 2026
|
4.010 | 4.110 | 4.010 | 4.040 | 4.040 | 5,068,500 |
|
May 19, 2026
|
4.020 | 4.070 | 3.970 | 4.040 | 4.040 | 6,537,682 |
|
May 18, 2026
|
4.080 | 4.080 | 3.960 | 3.990 | 3.990 | 9,603,020 |
|
May 15, 2026
|
4.030 | 4.110 | 3.990 | 4.080 | 4.080 | 11,848,800 |
|
May 14, 2026
|
4.090 | 4.150 | 4.030 | 4.070 | 4.070 | 10,705,620 |
|
May 13, 2026
|
4.160 | 4.160 | 4.090 | 4.120 | 4.120 | 6,574,875 |
|
May 12, 2026
|
4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 7,997,078 |
|
May 11, 2026
|
4.160 | 4.290 | 4.100 | 4.230 | 4.230 | 15,980,601 |
|
May 8, 2026
|
4.150 | 4.200 | 4.120 | 4.170 | 4.170 | 9,791,970 |
|
May 7, 2026
|
4.180 | 4.230 | 4.120 | 4.200 | 4.200 | 10,298,730 |
|
May 6, 2026
|
4.110 | 4.230 | 4.090 | 4.180 | 4.180 | 12,060,668 |
|
May 5, 2026
|
4.100 | 4.170 | 4.100 | 4.140 | 4.140 | 2,709,742 |
|
May 4, 2026
|
4.050 | 4.180 | 4.030 | 4.150 | 4.150 | 8,306,822 |
|
Apr 30, 2026
|
4.100 | 4.160 | 4.050 | 4.110 | 4.110 | 12,134,728 |
|
Apr 29, 2026
|
4.170 | 4.190 | 4.080 | 4.120 | 4.120 | 7,671,992 |
|
Apr 28, 2026
|
4.010 | 4.170 | 4.000 | 4.140 | 4.140 | 14,921,700 |
|
Apr 27, 2026
|
4.020 | 4.050 | 3.970 | 4.020 | 4.020 | 8,002,803 |
|
Apr 24, 2026
|
4.000 | 4.030 | 3.980 | 4.010 | 4.010 | 10,119,129 |
|
Apr 23, 2026
|
4.040 | 4.050 | 3.990 | 4.020 | 4.020 | 10,831,500 |
|
Apr 22, 2026
|
4.060 | 4.070 | 3.990 | 4.040 | 4.040 | 10,816,500 |
|
Apr 21, 2026
|
4.110 | 4.110 | 4.030 | 4.080 | 4.080 | 7,767,882 |
|
Apr 20, 2026
|
4.180 | 4.180 | 4.060 | 4.090 | 4.090 | 6,964,500 |
|
Apr 17, 2026
|
4.220 | 4.220 | 4.100 | 4.170 | 4.170 | 8,873,676 |
|
Apr 16, 2026
|
4.090 | 4.240 | 4.040 | 4.220 | 4.220 | 13,152,591 |
|
Apr 15, 2026
|
4.010 | 4.090 | 4.010 | 4.070 | 4.070 | 9,810,512 |
|
Apr 14, 2026
|
4.130 | 4.180 | 3.980 | 4.070 | 4.070 | 17,415,000 |
|
Apr 13, 2026
|
4.140 | 4.170 | 4.060 | 4.110 | 4.110 | 9,944,050 |
|
Apr 10, 2026
|
4.140 | 4.250 | 4.110 | 4.160 | 4.160 | 7,235,561 |
|
Apr 9, 2026
|
4.200 | 4.220 | 4.110 | 4.140 | 4.140 | 8,505,340 |
|
Apr 8, 2026
|
4.300 | 4.350 | 4.050 | 4.180 | 4.180 | 35,603,672 |
|
Apr 2, 2026
|
4.260 | 4.320 | 4.240 | 4.290 | 4.290 | 8,484,875 |
|
Apr 1, 2026
|
4.210 | 4.400 | 4.140 | 4.280 | 4.280 | 22,050,114 |
|
Mar 31, 2026
|
4.130 | 4.220 | 4.060 | 4.140 | 4.140 | 27,327,336 |
|
Mar 30, 2026
|
4.060 | 4.140 | 4.020 | 4.040 | 4.040 | 18,317,197 |
|
Mar 27, 2026
|
3.870 | 4.160 | 3.840 | 4.130 | 4.130 | 32,723,714 |
|
Mar 26, 2026
|
3.850 | 3.880 | 3.800 | 3.870 | 3.870 | 15,197,322 |
|
Mar 25, 2026
|
3.870 | 3.870 | 3.790 | 3.860 | 3.860 | 16,492,221 |
|
Mar 24, 2026
|
3.710 | 3.860 | 3.650 | 3.820 | 3.820 | 20,867,096 |
|
Mar 23, 2026
|
3.730 | 3.830 | 3.620 | 3.690 | 3.690 | 27,596,000 |
|
Mar 20, 2026
|
3.820 | 3.850 | 3.770 | 3.800 | 3.800 | 30,107,938 |
|
Mar 19, 2026
|
3.820 | 3.880 | 3.780 | 3.850 | 3.850 | 18,068,188 |
|
Mar 18, 2026
|
3.900 | 3.900 | 3.780 | 3.860 | 3.860 | 23,229,939 |
|
Mar 17, 2026
|
3.960 | 4.010 | 3.860 | 3.890 | 3.890 | 20,282,476 |
|
Mar 16, 2026
|
3.930 | 4.010 | 3.900 | 3.960 | 3.960 | 20,967,853 |
|
Mar 13, 2026
|
3.920 | 4.020 | 3.910 | 3.970 | 3.970 | 17,918,656 |
|
Mar 12, 2026
|
4.030 | 4.060 | 3.900 | 3.990 | 3.990 | 22,310,338 |
|
Mar 11, 2026
|
3.850 | 4.110 | 3.850 | 4.030 | 4.030 | 36,132,699 |
|
Mar 10, 2026
|
3.850 | 3.960 | 3.820 | 3.840 | 3.840 | 27,174,100 |
|
Mar 9, 2026
|
3.510 | 3.860 | 3.420 | 3.830 | 3.830 | 66,780,143 |
|
Mar 6, 2026
|
3.610 | 3.680 | 3.570 | 3.590 | 3.590 | 36,613,917 |
|
Mar 5, 2026
|
3.670 | 3.700 | 3.620 | 3.630 | 3.630 | 19,153,235 |
|
Mar 4, 2026
|
3.760 | 3.760 | 3.590 | 3.620 | 3.620 | 35,501,943 |
|
Mar 3, 2026
|
3.880 | 3.960 | 3.730 | 3.760 | 3.760 | 29,566,889 |
|
Mar 2, 2026
|
3.790 | 4.000 | 3.780 | 3.880 | 3.880 | 75,205,680 |
|
Feb 27, 2026
|
3.590 | 3.870 | 3.550 | 3.870 | 3.870 | 254,598,224 |
|
Feb 26, 2026
|
3.730 | 3.780 | 3.590 | 3.600 | 3.600 | 46,649,075 |
|
Feb 25, 2026
|
3.730 | 3.790 | 3.690 | 3.730 | 3.730 | 38,184,568 |
|
Feb 24, 2026
|
3.740 | 3.830 | 3.700 | 3.730 | 3.730 | 49,051,800 |
|
Feb 23, 2026
|
3.820 | 3.850 | 3.710 | 3.710 | 3.710 | 30,442,776 |
|
Feb 20, 2026
|
3.900 | 3.900 | 3.780 | 3.820 | 3.820 | 17,453,500 |
|
Feb 16, 2026
|
3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
|
Feb 13, 2026
|
4.030 | 4.030 | 3.930 | 3.950 | 3.950 | 22,239,931 |
|
Feb 12, 2026
|
4.110 | 4.120 | 3.980 | 4.050 | 4.050 | 13,080,621 |
|
Feb 11, 2026
|
4.010 | 4.110 | 3.970 | 4.100 | 4.100 | 31,457,731 |
|
Feb 10, 2026
|
3.940 | 4.050 | 3.940 | 4.040 | 4.040 | 17,262,242 |
|
Feb 9, 2026
|
3.980 | 4.050 | 3.930 | 3.930 | 3.930 | 14,446,144 |
|
Feb 6, 2026
|
3.990 | 4.000 | 3.940 | 3.950 | 3.950 | 10,171,952 |
|
Feb 5, 2026
|
4.020 | 4.050 | 3.920 | 4.050 | 4.050 | 12,824,699 |
|
Feb 4, 2026
|
4.120 | 4.120 | 3.980 | 4.010 | 4.010 | 14,601,352 |
|
Feb 3, 2026
|
4.120 | 4.140 | 4.000 | 4.120 | 4.120 | 12,904,232 |
|
Feb 2, 2026
|
4.160 | 4.170 | 4.040 | 4.120 | 4.120 | 13,711,883 |
|
Jan 30, 2026
|
4.260 | 4.310 | 4.130 | 4.160 | 4.160 | 13,663,225 |
|
Jan 29, 2026
|
4.230 | 4.300 | 4.210 | 4.290 | 4.290 | 13,214,514 |
|
Jan 28, 2026
|
4.200 | 4.280 | 4.180 | 4.270 | 4.270 | 12,124,039 |
|
Jan 27, 2026
|
4.220 | 4.220 | 4.110 | 4.160 | 4.160 | 15,014,556 |
|
Jan 26, 2026
|
4.160 | 4.220 | 4.120 | 4.200 | 4.200 | 12,457,224 |
|
Jan 23, 2026
|
4.140 | 4.170 | 4.080 | 4.150 | 4.150 | 11,182,930 |
|
Jan 22, 2026
|
4.170 | 4.180 | 4.110 | 4.170 | 4.170 | 12,134,614 |
|
Jan 21, 2026
|
4.080 | 4.140 | 4.080 | 4.130 | 4.130 | 10,944,434 |
|
Jan 20, 2026
|
4.130 | 4.150 | 4.080 | 4.090 | 4.090 | 10,459,633 |
|
Jan 19, 2026
|
4.210 | 4.230 | 4.110 | 4.130 | 4.130 | 9,735,738 |
|
Jan 16, 2026
|
4.380 | 4.400 | 4.220 | 4.230 | 4.230 | 12,018,300 |
|
Jan 15, 2026
|
4.360 | 4.430 | 4.310 | 4.350 | 4.350 | 10,884,000 |
|
Jan 14, 2026
|
4.460 | 4.460 | 4.350 | 4.410 | 4.410 | 11,152,728 |
|
Jan 13, 2026
|
4.380 | 4.460 | 4.380 | 4.430 | 4.430 | 10,488,281 |
|
Jan 12, 2026
|
4.350 | 4.400 | 4.300 | 4.370 | 4.370 | 8,913,614 |
|
Jan 9, 2026
|
4.410 | 4.410 | 4.300 | 4.330 | 4.330 | 9,218,297 |
|
Jan 8, 2026
|
4.450 | 4.460 | 4.330 | 4.370 | 4.370 | 9,493,476 |
|
Jan 7, 2026
|
4.520 | 4.520 | 4.430 | 4.450 | 4.450 | 4,468,900 |
|
Jan 6, 2026
|
4.460 | 4.530 | 4.460 | 4.510 | 4.510 | 8,809,680 |
|
Jan 5, 2026
|
4.390 | 4.500 | 4.360 | 4.460 | 4.460 | 5,023,597 |
|
Jan 2, 2026
|
4.500 | 4.500 | 4.350 | 4.390 | 4.390 | 5,748,158 |
|
Dec 31, 2025
|
4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
|
Dec 30, 2025
|
4.510 | 4.510 | 4.390 | 4.420 | 4.420 | 6,430,754 |
|
Dec 29, 2025
|
4.540 | 4.560 | 4.450 | 4.460 | 4.460 | 5,505,744 |
|
Dec 24, 2025
|
4.540 | 4.540 | 4.540 | 4.540 | 4.540 | - |
|
Dec 23, 2025
|
4.580 | 4.640 | 4.570 | 4.590 | 4.590 | 4,189,936 |
|
Dec 22, 2025
|
4.640 | 4.670 | 4.560 | 4.570 | 4.570 | 4,267,951 |
|
Dec 19, 2025
|
4.650 | 4.680 | 4.620 | 4.640 | 4.640 | 7,562,664 |
|
Dec 18, 2025
|
4.650 | 4.670 | 4.580 | 4.640 | 4.640 | 2,927,597 |
|
Dec 17, 2025
|
4.610 | 4.650 | 4.590 | 4.650 | 4.650 | 2,339,168 |
|
Dec 16, 2025
|
4.760 | 4.760 | 4.580 | 4.630 | 4.630 | 4,467,500 |
|
Dec 15, 2025
|
4.900 | 4.900 | 4.740 | 4.780 | 4.780 | 3,618,650 |
|
Dec 12, 2025
|
4.790 | 4.880 | 4.730 | 4.870 | 4.870 | 4,604,798 |
|
Dec 11, 2025
|
4.860 | 4.860 | 4.710 | 4.750 | 4.750 | 2,705,600 |
|
Dec 10, 2025
|
4.860 | 4.860 | 4.700 | 4.810 | 4.810 | 3,098,703 |
|
Dec 9, 2025
|
4.960 | 4.960 | 4.700 | 4.710 | 4.710 | 5,849,500 |
|
Dec 8, 2025
|
5.000 | 5.000 | 4.860 | 4.890 | 4.890 | 2,638,284 |
|
Dec 5, 2025
|
4.960 | 4.990 | 4.910 | 4.940 | 4.940 | 2,260,500 |
|
Dec 4, 2025
|
5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 2,586,880 |
|
Dec 3, 2025
|
5.000 | 5.000 | 4.900 | 4.970 | 4.970 | 3,349,576 |
|
Dec 2, 2025
|
4.910 | 5.010 | 4.890 | 5.010 | 5.010 | 8,056,446 |
|
Dec 1, 2025
|
4.800 | 4.910 | 4.800 | 4.870 | 4.870 | 4,808,974 |
|
Nov 28, 2025
|
4.800 | 4.890 | 4.800 | 4.860 | 4.860 | 2,043,500 |
|
Nov 27, 2025
|
4.910 | 4.940 | 4.860 | 4.870 | 4.870 | 1,555,948 |
|
Nov 26, 2025
|
4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 3,968,928 |
|
Nov 25, 2025
|
4.820 | 4.930 | 4.820 | 4.880 | 4.880 | 3,540,621 |
|
Nov 24, 2025
|
4.790 | 4.800 | 4.710 | 4.800 | 4.800 | 16,161,967 |
|
Nov 21, 2025
|
4.780 | 4.820 | 4.700 | 4.730 | 4.730 | 4,420,795 |
|
Nov 20, 2025
|
4.870 | 4.870 | 4.800 | 4.860 | 4.860 | 3,328,268 |
|
Nov 19, 2025
|
4.880 | 4.880 | 4.770 | 4.840 | 4.840 | 3,172,200 |
|
Nov 18, 2025
|
4.930 | 4.930 | 4.790 | 4.810 | 4.810 | 4,100,420 |
|
Nov 17, 2025
|
4.930 | 4.950 | 4.870 | 4.930 | 4.930 | 3,286,672 |
|
Nov 14, 2025
|
5.040 | 5.040 | 4.920 | 4.950 | 4.950 | 4,382,291 |
|
Nov 13, 2025
|
4.970 | 5.070 | 4.970 | 5.070 | 5.070 | 4,346,750 |
|
Nov 12, 2025
|
4.980 | 4.990 | 4.920 | 4.960 | 4.960 | 4,724,726 |
|
Nov 11, 2025
|
4.940 | 4.980 | 4.880 | 4.970 | 4.970 | 3,716,988 |
|
Nov 10, 2025
|
4.880 | 4.960 | 4.860 | 4.910 | 4.910 | 5,514,768 |
|
Nov 7, 2025
|
4.810 | 4.870 | 4.790 | 4.870 | 4.870 | 4,631,676 |
|
Nov 6, 2025
|
4.840 | 4.860 | 4.780 | 4.850 | 4.850 | 4,114,434 |
|
Nov 5, 2025
|
4.780 | 4.810 | 4.700 | 4.810 | 4.810 | 4,019,794 |
|
Nov 4, 2025
|
4.930 | 4.930 | 4.790 | 4.800 | 4.800 | 5,193,209 |
|
Nov 3, 2025
|
4.920 | 4.930 | 4.890 | 4.910 | 4.910 | 3,757,211 |
