HKSE - Delayed Quote
HKD
Beijing Capital International Airport Company Limited (0694.HK)
1.465
+0.065
(+4.64%)
At close: 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1.385 | 1.425 | 1.385 | 1.400 | 1.400 | 17,706,000 |
|
Oct 30, 2026
|
1.390 | 1.415 | 1.380 | 1.380 | 1.380 | 2,956,000 |
|
Oct 29, 2026
|
1.370 | 1.415 | 1.370 | 1.400 | 1.400 | 5,092,000 |
|
Oct 28, 2026
|
1.385 | 1.385 | 1.350 | 1.385 | 1.385 | 3,200,000 |
|
Oct 27, 2026
|
1.365 | 1.400 | 1.355 | 1.390 | 1.390 | 1,816,000 |
|
Oct 26, 2026
|
1.335 | 1.380 | 1.335 | 1.375 | 1.375 | 1,746,000 |
|
Oct 23, 2026
|
1.360 | 1.365 | 1.330 | 1.335 | 1.335 | 3,614,000 |
|
Oct 22, 2026
|
1.405 | 1.405 | 1.365 | 1.365 | 1.365 | 3,177,450 |
|
Oct 21, 2026
|
1.395 | 1.400 | 1.385 | 1.395 | 1.395 | 7,890,000 |
|
Oct 20, 2026
|
1.365 | 1.420 | 1.355 | 1.400 | 1.400 | 4,176,000 |
|
Oct 16, 2026
|
1.340 | 1.385 | 1.335 | 1.365 | 1.365 | 2,654,075 |
|
Oct 15, 2026
|
1.335 | 1.340 | 1.310 | 1.340 | 1.340 | 2,724,000 |
|
Oct 14, 2026
|
1.355 | 1.355 | 1.325 | 1.345 | 1.345 | 3,346,000 |
|
Oct 13, 2026
|
1.360 | 1.360 | 1.300 | 1.350 | 1.350 | 4,382,000 |
|
Oct 12, 2026
|
1.400 | 1.405 | 1.355 | 1.365 | 1.365 | 4,013,552 |
|
Oct 9, 2026
|
1.385 | 1.405 | 1.385 | 1.385 | 1.385 | 1,642,000 |
|
Oct 8, 2026
|
1.400 | 1.425 | 1.380 | 1.380 | 1.380 | 7,148,000 |
|
Oct 7, 2026
|
1.425 | 1.430 | 1.395 | 1.400 | 1.400 | 9,278,000 |
|
Oct 6, 2026
|
1.405 | 1.430 | 1.395 | 1.430 | 1.430 | 4,876,000 |
|
Oct 5, 2026
|
1.440 | 1.440 | 1.375 | 1.400 | 1.400 | 6,284,000 |
|
Oct 2, 2026
|
1.520 | 1.520 | 1.430 | 1.440 | 1.440 | 7,248,000 |
|
Sep 30, 2026
|
1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 16,412,000 |
|
Sep 29, 2026
|
1.475 | 1.525 | 1.465 | 1.495 | 1.495 | 7,344,000 |
|
Sep 28, 2026
|
1.460 | 1.475 | 1.445 | 1.475 | 1.475 | 3,986,000 |
|
Sep 25, 2026
|
1.470 | 1.470 | 1.435 | 1.460 | 1.460 | 4,532,000 |
|
Sep 24, 2026
|
1.475 | 1.495 | 1.450 | 1.485 | 1.485 | 2,423,680 |
|
Sep 23, 2026
|
1.470 | 1.500 | 1.460 | 1.485 | 1.485 | 4,532,000 |
|
Sep 22, 2026
|
1.485 | 1.490 | 1.450 | 1.475 | 1.475 | 3,450,000 |
|
Sep 21, 2026
|
1.440 | 1.490 | 1.430 | 1.480 | 1.480 | 13,060,467 |
|
Sep 18, 2026
|
1.515 | 1.540 | 1.435 | 1.435 | 1.435 | 29,246,847 |
|
Sep 17, 2026
|
1.515 | 1.530 | 1.495 | 1.515 | 1.515 | 3,984,000 |
|
Sep 16, 2026
|
1.515 | 1.535 | 1.500 | 1.535 | 1.535 | 4,216,000 |
|
Sep 15, 2026
|
1.520 | 1.525 | 1.505 | 1.510 | 1.510 | 3,864,000 |
|
Sep 14, 2026
|
1.530 | 1.545 | 1.500 | 1.535 | 1.535 | 4,370,000 |
|
Sep 11, 2026
|
1.545 | 1.545 | 1.515 | 1.525 | 1.525 | 4,524,000 |
|
Sep 10, 2026
|
1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 3,104,454 |
|
Sep 9, 2026
|
1.515 | 1.545 | 1.515 | 1.540 | 1.540 | 3,194,000 |
|
Sep 8, 2026
|
1.520 | 1.555 | 1.505 | 1.545 | 1.545 | 3,338,000 |
|
Sep 7, 2026
|
1.555 | 1.555 | 1.520 | 1.525 | 1.525 | 2,978,000 |
|
Sep 4, 2026
|
1.560 | 1.575 | 1.550 | 1.560 | 1.560 | 4,364,000 |
|
Sep 3, 2026
|
1.530 | 1.540 | 1.515 | 1.540 | 1.540 | 3,856,000 |
|
Sep 2, 2026
|
1.520 | 1.525 | 1.490 | 1.525 | 1.525 | 5,572,000 |
|
Sep 1, 2026
|
1.530 | 1.560 | 1.500 | 1.535 | 1.535 | 8,252,000 |
|
Aug 31, 2026
|
1.565 | 1.585 | 1.530 | 1.550 | 1.550 | 6,546,000 |
|
Aug 28, 2026
|
1.600 | 1.600 | 1.480 | 1.575 | 1.575 | 14,392,000 |
|
Aug 27, 2026
|
1.680 | 1.680 | 1.585 | 1.605 | 1.605 | 10,150,000 |
|
Aug 26, 2026
|
1.660 | 1.710 | 1.660 | 1.680 | 1.680 | 3,706,000 |
|
Aug 25, 2026
|
1.680 | 1.685 | 1.650 | 1.660 | 1.660 | 3,940,000 |
|
Aug 24, 2026
|
1.600 | 1.690 | 1.600 | 1.680 | 1.680 | 7,218,000 |
|
Aug 21, 2026
|
1.585 | 1.650 | 1.580 | 1.640 | 1.640 | 11,016,000 |
|
Aug 20, 2026
|
1.620 | 1.645 | 1.590 | 1.600 | 1.600 | 7,018,000 |
|
Aug 19, 2026
|
1.620 | 1.630 | 1.595 | 1.620 | 1.620 | 4,239,047 |
|
Aug 18, 2026
|
1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 7,066,798 |
|
Aug 17, 2026
|
1.660 | 1.660 | 1.600 | 1.615 | 1.615 | 10,218,000 |
|
Aug 14, 2026
|
1.680 | 1.680 | 1.655 | 1.660 | 1.660 | 1,266,000 |
|
Aug 13, 2026
|
1.690 | 1.705 | 1.665 | 1.685 | 1.685 | 2,604,000 |
|
Aug 12, 2026
|
1.665 | 1.720 | 1.620 | 1.705 | 1.705 | 8,785,629 |
|
Aug 11, 2026
|
1.705 | 1.710 | 1.670 | 1.690 | 1.690 | 5,792,000 |
|
Aug 10, 2026
|
1.700 | 1.720 | 1.685 | 1.700 | 1.700 | 8,642,000 |
|
Aug 7, 2026
|
1.710 | 1.710 | 1.670 | 1.690 | 1.690 | 5,780,000 |
|
Aug 6, 2026
|
1.700 | 1.730 | 1.685 | 1.720 | 1.720 | 8,176,000 |
|
Aug 5, 2026
|
1.695 | 1.720 | 1.660 | 1.700 | 1.700 | 6,167,225 |
|
Aug 4, 2026
|
1.765 | 1.780 | 1.695 | 1.695 | 1.695 | 7,066,125 |
|
Aug 3, 2026
|
1.720 | 1.760 | 1.700 | 1.745 | 1.745 | 4,789,781 |
|
Jul 31, 2026
|
1.710 | 1.740 | 1.690 | 1.720 | 1.720 | 2,634,000 |
|
Jul 30, 2026
|
1.740 | 1.750 | 1.700 | 1.740 | 1.740 | 3,066,000 |
|
Jul 29, 2026
|
1.740 | 1.770 | 1.720 | 1.740 | 1.740 | 2,782,000 |
|
Jul 28, 2026
|
1.680 | 1.760 | 1.680 | 1.740 | 1.740 | 4,812,798 |
|
Jul 27, 2026
|
1.650 | 1.690 | 1.630 | 1.690 | 1.690 | 6,807,017 |
|
Jul 24, 2026
|
1.690 | 1.690 | 1.640 | 1.660 | 1.660 | 4,772,000 |
|
Jul 23, 2026
|
1.780 | 1.780 | 1.690 | 1.690 | 1.690 | 5,450,000 |
|
Jul 22, 2026
|
1.730 | 1.800 | 1.700 | 1.780 | 1.780 | 9,602,000 |
|
Jul 21, 2026
|
1.640 | 1.770 | 1.640 | 1.730 | 1.730 | 10,922,000 |
|
Jul 20, 2026
|
1.640 | 1.680 | 1.640 | 1.640 | 1.640 | 4,131,650 |
|
Jul 17, 2026
|
1.620 | 1.660 | 1.590 | 1.640 | 1.640 | 5,242,000 |
|
Jul 16, 2026
|
1.620 | 1.630 | 1.580 | 1.620 | 1.620 | 3,232,000 |
|
Jul 15, 2026
|
1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 1,368,000 |
|
Jul 14, 2026
|
1.560 | 1.620 | 1.560 | 1.570 | 1.570 | 4,772,000 |
|
Jul 13, 2026
|
1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 3,556,000 |
|
Jul 10, 2026
|
1.530 | 1.550 | 1.510 | 1.550 | 1.550 | 7,664,521 |
|
Jul 9, 2026
|
1.560 | 1.560 | 1.510 | 1.540 | 1.540 | 2,694,000 |
|
Jul 8, 2026
|
1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 3,938,000 |
|
Jul 7, 2026
|
1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 5,880,000 |
|
Jul 6, 2026
|
1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 4,320,086 |
|
Jul 3, 2026
|
1.460 | 1.520 | 1.450 | 1.500 | 1.500 | 4,574,000 |
|
Jul 2, 2026
|
1.450 | 1.500 | 1.420 | 1.460 | 1.460 | 11,482,000 |
|
Jun 30, 2026
|
1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 7,382,092 |
|
Jun 29, 2026
|
1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 10,128,000 |
|
Jun 26, 2026
|
1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 7,675,542 |
|
Jun 25, 2026
|
1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 5,746,000 |
|
Jun 24, 2026
|
1.540 | 1.550 | 1.480 | 1.520 | 1.520 | 4,392,200 |
|
Jun 23, 2026
|
1.510 | 1.550 | 1.490 | 1.540 | 1.540 | 10,568,000 |
|
Jun 22, 2026
|
1.580 | 1.580 | 1.480 | 1.540 | 1.540 | 14,674,200 |
|
Jun 18, 2026
|
1.630 | 1.630 | 1.570 | 1.590 | 1.590 | 13,881,552 |
|
Jun 17, 2026
|
1.690 | 1.690 | 1.630 | 1.630 | 1.630 | 3,935,103 |
|
Jun 16, 2026
|
1.660 | 1.690 | 1.640 | 1.690 | 1.690 | 4,636,500 |
|
Jun 15, 2026
|
1.700 | 1.740 | 1.660 | 1.670 | 1.670 | 3,014,000 |
|
Jun 12, 2026
|
1.690 | 1.690 | 1.670 | 1.690 | 1.690 | 2,384,000 |
|
Jun 11, 2026
|
1.720 | 1.720 | 1.660 | 1.690 | 1.690 | 6,998,500 |
|
Jun 10, 2026
|
1.680 | 1.760 | 1.680 | 1.730 | 1.730 | 9,443,468 |
|
Jun 9, 2026
|
1.710 | 1.710 | 1.670 | 1.700 | 1.700 | 3,416,900 |
|
Jun 8, 2026
|
1.700 | 1.710 | 1.660 | 1.710 | 1.710 | 6,346,318 |
|
Jun 5, 2026
|
1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 4,103,100 |
|
Jun 4, 2026
|
1.690 | 1.690 | 1.650 | 1.680 | 1.680 | 5,472,000 |
|
Jun 3, 2026
|
1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 2,864,207 |
|
Jun 2, 2026
|
1.740 | 1.740 | 1.710 | 1.740 | 1.740 | 2,508,000 |
|
Jun 1, 2026
|
1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 2,773,000 |
|
May 29, 2026
|
1.710 | 1.740 | 1.710 | 1.710 | 1.710 | 4,861,000 |
|
May 28, 2026
|
1.720 | 1.720 | 1.660 | 1.700 | 1.700 | 10,865,257 |
|
May 27, 2026
|
1.740 | 1.740 | 1.700 | 1.740 | 1.740 | 5,222,000 |
|
May 26, 2026
|
1.790 | 1.790 | 1.680 | 1.740 | 1.740 | 14,920,000 |
|
May 22, 2026
|
1.810 | 1.810 | 1.780 | 1.800 | 1.800 | 2,121,914 |
|
May 21, 2026
|
1.820 | 1.850 | 1.800 | 1.820 | 1.820 | 3,680,596 |
|
May 20, 2026
|
1.850 | 1.850 | 1.800 | 1.830 | 1.830 | 2,638,000 |
|
May 19, 2026
|
1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 3,712,144 |
|
May 18, 2026
|
1.840 | 1.850 | 1.800 | 1.820 | 1.820 | 4,562,000 |
|
May 15, 2026
|
1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 4,896,000 |
|
May 14, 2026
|
1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 3,140,756 |
|
May 13, 2026
|
1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 3,992,000 |
|
May 12, 2026
|
1.860 | 1.900 | 1.840 | 1.900 | 1.900 | 6,891,241 |
|
May 11, 2026
|
1.950 | 1.950 | 1.860 | 1.870 | 1.870 | 8,954,000 |
|
May 8, 2026
|
1.950 | 1.950 | 1.920 | 1.950 | 1.950 | 3,088,000 |
|
May 7, 2026
|
1.980 | 1.980 | 1.920 | 1.970 | 1.970 | 4,902,000 |
|
May 6, 2026
|
1.950 | 1.950 | 1.900 | 1.930 | 1.930 | 3,414,000 |
|
May 5, 2026
|
1.900 | 1.930 | 1.870 | 1.930 | 1.930 | 1,688,000 |
|
May 4, 2026
|
1.900 | 1.910 | 1.870 | 1.900 | 1.900 | 3,522,000 |
|
Apr 30, 2026
|
1.920 | 1.920 | 1.870 | 1.900 | 1.900 | 6,786,000 |
|
Apr 29, 2026
|
1.850 | 1.960 | 1.850 | 1.930 | 1.930 | 8,092,425 |
|
Apr 28, 2026
|
1.880 | 1.900 | 1.850 | 1.850 | 1.850 | 8,549,000 |
|
Apr 27, 2026
|
1.800 | 1.900 | 1.800 | 1.890 | 1.890 | 8,596,000 |
|
Apr 24, 2026
|
1.800 | 1.870 | 1.790 | 1.810 | 1.810 | 16,356,000 |
|
Apr 23, 2026
|
1.870 | 1.870 | 1.780 | 1.800 | 1.800 | 20,192,000 |
|
Apr 22, 2026
|
1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 10,066,000 |
|
Apr 21, 2026
|
1.810 | 1.880 | 1.810 | 1.880 | 1.880 | 4,868,000 |
|
Apr 20, 2026
|
1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 7,410,000 |
|
Apr 17, 2026
|
1.890 | 1.900 | 1.840 | 1.850 | 1.850 | 7,008,000 |
|
Apr 16, 2026
|
1.970 | 1.970 | 1.880 | 1.890 | 1.890 | 6,736,000 |
|
Apr 15, 2026
|
1.930 | 1.990 | 1.910 | 1.950 | 1.950 | 8,574,000 |
|
Apr 14, 2026
|
1.940 | 1.940 | 1.860 | 1.930 | 1.930 | 15,594,000 |
|
Apr 13, 2026
|
1.910 | 1.910 | 1.890 | 1.900 | 1.900 | 5,318,100 |
|
Apr 10, 2026
|
1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 3,209,090 |
|
Apr 9, 2026
|
1.960 | 1.960 | 1.890 | 1.940 | 1.940 | 6,098,410 |
|
Apr 8, 2026
|
1.920 | 1.960 | 1.910 | 1.950 | 1.950 | 11,760,600 |
|
Apr 2, 2026
|
1.830 | 1.930 | 1.830 | 1.920 | 1.920 | 16,342,000 |
|
Apr 1, 2026
|
1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 4,132,000 |
|
Mar 31, 2026
|
1.780 | 1.840 | 1.780 | 1.830 | 1.830 | 10,786,000 |
|
Mar 30, 2026
|
1.770 | 1.820 | 1.720 | 1.800 | 1.800 | 17,402,000 |
|
Mar 27, 2026
|
1.790 | 1.800 | 1.750 | 1.790 | 1.790 | 7,966,000 |
|
Mar 26, 2026
|
1.820 | 1.850 | 1.790 | 1.800 | 1.800 | 14,421,000 |
|
Mar 25, 2026
|
1.780 | 1.830 | 1.780 | 1.810 | 1.810 | 6,961,151 |
|
Mar 24, 2026
|
1.770 | 1.790 | 1.730 | 1.770 | 1.770 | 6,770,000 |
|
Mar 23, 2026
|
1.750 | 1.780 | 1.720 | 1.750 | 1.750 | 13,826,000 |
|
Mar 20, 2026
|
1.800 | 1.820 | 1.770 | 1.800 | 1.800 | 22,416,000 |
|
Mar 19, 2026
|
1.710 | 1.800 | 1.710 | 1.800 | 1.800 | 31,207,600 |
|
Mar 18, 2026
|
1.870 | 1.870 | 1.730 | 1.730 | 1.730 | 57,133,548 |
|
Mar 17, 2026
|
1.920 | 1.960 | 1.850 | 1.860 | 1.860 | 23,020,000 |
|
Mar 16, 2026
|
1.950 | 1.950 | 1.900 | 1.910 | 1.910 | 5,737,394 |
|
Mar 13, 2026
|
1.960 | 1.960 | 1.920 | 1.940 | 1.940 | 9,210,000 |
|
Mar 12, 2026
|
1.980 | 1.980 | 1.900 | 1.960 | 1.960 | 13,877,224 |
|
Mar 11, 2026
|
2.010 | 2.020 | 1.930 | 1.950 | 1.950 | 27,728,979 |
|
Mar 10, 2026
|
2.240 | 2.250 | 2.000 | 2.030 | 2.030 | 49,483,000 |
|
Mar 9, 2026
|
2.230 | 2.260 | 2.190 | 2.250 | 2.250 | 15,910,000 |
|
Mar 6, 2026
|
2.220 | 2.300 | 2.210 | 2.250 | 2.250 | 40,558,000 |
|
Mar 5, 2026
|
2.340 | 2.340 | 2.220 | 2.230 | 2.230 | 22,402,388 |
|
Mar 4, 2026
|
2.370 | 2.370 | 2.280 | 2.300 | 2.300 | 20,909,683 |
|
Mar 3, 2026
|
2.350 | 2.410 | 2.350 | 2.370 | 2.370 | 21,286,000 |
|
Mar 2, 2026
|
2.310 | 2.360 | 2.280 | 2.350 | 2.350 | 19,174,000 |
|
Feb 27, 2026
|
2.360 | 2.400 | 2.320 | 2.340 | 2.340 | 14,169,000 |
|
Feb 26, 2026
|
2.400 | 2.400 | 2.330 | 2.360 | 2.360 | 20,188,000 |
|
Feb 25, 2026
|
2.460 | 2.500 | 2.390 | 2.400 | 2.400 | 22,538,000 |
|
Feb 24, 2026
|
2.460 | 2.520 | 2.440 | 2.450 | 2.450 | 15,148,000 |
|
Feb 23, 2026
|
2.480 | 2.520 | 2.480 | 2.510 | 2.510 | 3,141,000 |
|
Feb 20, 2026
|
2.530 | 2.530 | 2.460 | 2.470 | 2.470 | 9,169,475 |
|
Feb 16, 2026
|
2.530 | 2.530 | 2.530 | 2.530 | 2.530 | - |
|
Feb 13, 2026
|
2.510 | 2.520 | 2.480 | 2.510 | 2.510 | 10,002,000 |
|
Feb 12, 2026
|
2.560 | 2.560 | 2.480 | 2.510 | 2.510 | 26,893,000 |
|
Feb 11, 2026
|
2.560 | 2.590 | 2.550 | 2.590 | 2.590 | 5,912,323 |
|
Feb 10, 2026
|
2.520 | 2.580 | 2.520 | 2.570 | 2.570 | 8,088,000 |
|
Feb 9, 2026
|
2.520 | 2.540 | 2.480 | 2.530 | 2.530 | 25,275,700 |
|
Feb 6, 2026
|
2.570 | 2.580 | 2.550 | 2.570 | 2.570 | 6,780,000 |
|
Feb 5, 2026
|
2.590 | 2.590 | 2.550 | 2.560 | 2.560 | 7,944,000 |
|
Feb 4, 2026
|
2.600 | 2.610 | 2.570 | 2.600 | 2.600 | 6,722,000 |
|
Feb 3, 2026
|
2.610 | 2.620 | 2.550 | 2.590 | 2.590 | 10,516,000 |
|
Feb 2, 2026
|
2.640 | 2.650 | 2.580 | 2.600 | 2.600 | 11,502,000 |
|
Jan 30, 2026
|
2.680 | 2.680 | 2.630 | 2.660 | 2.660 | 9,842,000 |
|
Jan 29, 2026
|
2.690 | 2.700 | 2.650 | 2.680 | 2.680 | 9,995,000 |
|
Jan 28, 2026
|
2.680 | 2.710 | 2.660 | 2.690 | 2.690 | 8,020,000 |
|
Jan 27, 2026
|
2.670 | 2.710 | 2.650 | 2.680 | 2.680 | 7,270,000 |
|
Jan 26, 2026
|
2.650 | 2.690 | 2.630 | 2.690 | 2.690 | 6,307,500 |
|
Jan 23, 2026
|
2.670 | 2.670 | 2.630 | 2.650 | 2.650 | 5,762,000 |
|
Jan 22, 2026
|
2.700 | 2.720 | 2.640 | 2.670 | 2.670 | 7,816,000 |
|
Jan 21, 2026
|
2.670 | 2.700 | 2.650 | 2.700 | 2.700 | 10,235,962 |
|
Jan 20, 2026
|
2.630 | 2.680 | 2.620 | 2.670 | 2.670 | 6,682,000 |
|
Jan 19, 2026
|
2.620 | 2.650 | 2.580 | 2.630 | 2.630 | 5,826,000 |
|
Jan 16, 2026
|
2.600 | 2.640 | 2.600 | 2.620 | 2.620 | 8,030,000 |
|
Jan 15, 2026
|
2.590 | 2.610 | 2.580 | 2.590 | 2.590 | 9,200,000 |
|
Jan 14, 2026
|
2.600 | 2.620 | 2.560 | 2.580 | 2.580 | 12,533,300 |
|
Jan 13, 2026
|
2.610 | 2.650 | 2.590 | 2.600 | 2.600 | 16,161,864 |
|
Jan 12, 2026
|
2.620 | 2.620 | 2.560 | 2.590 | 2.590 | 8,509,237 |
|
Jan 9, 2026
|
2.630 | 2.640 | 2.580 | 2.630 | 2.630 | 14,336,000 |
|
Jan 8, 2026
|
2.690 | 2.690 | 2.600 | 2.640 | 2.640 | 31,382,000 |
|
Jan 7, 2026
|
2.710 | 2.740 | 2.690 | 2.700 | 2.700 | 11,134,000 |
|
Jan 6, 2026
|
2.700 | 2.730 | 2.690 | 2.710 | 2.710 | 12,068,489 |
|
Jan 5, 2026
|
2.740 | 2.750 | 2.680 | 2.700 | 2.700 | 14,363,499 |
|
Jan 2, 2026
|
2.720 | 2.770 | 2.720 | 2.760 | 2.760 | 2,656,000 |
|
Dec 31, 2025
|
2.740 | 2.740 | 2.740 | 2.740 | 2.740 | - |
|
Dec 30, 2025
|
2.810 | 2.810 | 2.760 | 2.780 | 2.780 | 6,937,924 |
|
Dec 29, 2025
|
2.830 | 2.870 | 2.790 | 2.790 | 2.790 | 5,564,100 |
|
Dec 24, 2025
|
2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
|
Dec 23, 2025
|
2.800 | 2.840 | 2.800 | 2.820 | 2.820 | 6,614,000 |
|
Dec 22, 2025
|
2.810 | 2.820 | 2.760 | 2.790 | 2.790 | 6,534,004 |
|
Dec 19, 2025
|
2.860 | 2.880 | 2.790 | 2.790 | 2.790 | 8,200,178 |
|
Dec 18, 2025
|
2.680 | 2.910 | 2.680 | 2.850 | 2.850 | 44,104,702 |
|
Dec 17, 2025
|
2.660 | 2.720 | 2.650 | 2.670 | 2.670 | 13,720,000 |
|
Dec 16, 2025
|
2.630 | 2.640 | 2.600 | 2.640 | 2.640 | 12,564,000 |
|
Dec 15, 2025
|
2.650 | 2.650 | 2.620 | 2.630 | 2.630 | 13,090,000 |
|
Dec 12, 2025
|
2.690 | 2.690 | 2.650 | 2.650 | 2.650 | 21,190,000 |
|
Dec 11, 2025
|
2.700 | 2.710 | 2.660 | 2.690 | 2.690 | 6,276,000 |
|
Dec 10, 2025
|
2.670 | 2.700 | 2.650 | 2.690 | 2.690 | 11,876,376 |
|
Dec 9, 2025
|
2.790 | 2.790 | 2.630 | 2.670 | 2.670 | 29,520,024 |
|
Dec 8, 2025
|
2.800 | 2.810 | 2.780 | 2.790 | 2.790 | 7,083,128 |
|
Dec 5, 2025
|
2.800 | 2.810 | 2.770 | 2.800 | 2.800 | 7,164,446 |
|
Dec 4, 2025
|
2.830 | 2.830 | 2.770 | 2.800 | 2.800 | 8,214,435 |
|
Dec 3, 2025
|
2.840 | 2.860 | 2.810 | 2.830 | 2.830 | 9,352,000 |
|
Dec 2, 2025
|
2.820 | 2.850 | 2.810 | 2.840 | 2.840 | 9,712,000 |
|
Dec 1, 2025
|
2.790 | 2.850 | 2.780 | 2.850 | 2.850 | 7,286,000 |
|
Nov 28, 2025
|
2.800 | 2.810 | 2.780 | 2.800 | 2.800 | 3,726,000 |
|
Nov 27, 2025
|
2.800 | 2.820 | 2.790 | 2.810 | 2.810 | 2,276,000 |
|
Nov 26, 2025
|
2.800 | 2.830 | 2.800 | 2.800 | 2.800 | 5,718,000 |
|
Nov 25, 2025
|
2.810 | 2.830 | 2.780 | 2.810 | 2.810 | 7,715,150 |
|
Nov 24, 2025
|
2.820 | 2.830 | 2.790 | 2.810 | 2.810 | 7,210,000 |
|
Nov 21, 2025
|
2.880 | 2.880 | 2.800 | 2.830 | 2.830 | 10,956,297 |
|
Nov 20, 2025
|
2.900 | 2.910 | 2.860 | 2.890 | 2.890 | 2,836,692 |
|
Nov 19, 2025
|
2.900 | 2.930 | 2.870 | 2.900 | 2.900 | 6,580,792 |
|
Nov 18, 2025
|
2.950 | 2.960 | 2.880 | 2.910 | 2.910 | 7,156,000 |
|
Nov 17, 2025
|
2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 6,458,000 |
|
Nov 14, 2025
|
2.960 | 2.990 | 2.960 | 2.980 | 2.980 | 7,981,674 |
|
Nov 13, 2025
|
2.950 | 2.990 | 2.940 | 2.980 | 2.980 | 11,702,500 |
|
Nov 12, 2025
|
2.920 | 2.960 | 2.920 | 2.950 | 2.950 | 12,941,093 |
|
Nov 11, 2025
|
2.900 | 2.930 | 2.890 | 2.910 | 2.910 | 3,366,000 |
|
Nov 10, 2025
|
2.830 | 2.920 | 2.820 | 2.900 | 2.900 | 15,886,000 |
|
Nov 7, 2025
|
2.840 | 2.850 | 2.810 | 2.820 | 2.820 | 5,440,000 |
|
Nov 6, 2025
|
2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 5,344,000 |
|
Nov 5, 2025
|
2.780 | 2.810 | 2.730 | 2.810 | 2.810 | 8,576,610 |
|
Nov 4, 2025
|
2.780 | 2.820 | 2.770 | 2.810 | 2.810 | 4,794,000 |
|
Nov 3, 2025
|
2.790 | 2.810 | 2.760 | 2.790 | 2.790 | 7,810,739 |
