HKSE - Delayed Quote
HKD
Skyworth Group Limited (0751.HK)
3.245
+0.135
(+4.34%)
At close: 4:08:34 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 10, 2026
|
3.145 | 3.260 | 3.135 | 3.245 | 3.245 | 3,757,130 |
|
Nov 9, 2026
|
3.110 | 3.175 | 3.095 | 3.110 | 3.110 | 2,200,000 |
|
Nov 6, 2026
|
3.200 | 3.235 | 3.090 | 3.110 | 3.110 | 2,066,000 |
|
Nov 5, 2026
|
3.200 | 3.270 | 3.180 | 3.240 | 3.240 | 2,490,000 |
|
Nov 4, 2026
|
3.210 | 3.210 | 3.100 | 3.150 | 3.150 | 1,259,200 |
|
Nov 3, 2026
|
3.215 | 3.220 | 3.130 | 3.175 | 3.175 | 3,178,000 |
|
Nov 2, 2026
|
3.285 | 3.285 | 3.155 | 3.195 | 3.195 | 908,030 |
|
Oct 30, 2026
|
3.195 | 3.255 | 3.105 | 3.210 | 3.210 | 1,436,714 |
|
Oct 29, 2026
|
3.185 | 3.245 | 3.090 | 3.105 | 3.105 | 988,028 |
|
Oct 28, 2026
|
3.335 | 3.335 | 3.170 | 3.210 | 3.210 | 1,307,376 |
|
Oct 27, 2026
|
3.320 | 3.370 | 3.210 | 3.210 | 3.210 | 1,868,000 |
|
Oct 26, 2026
|
3.140 | 3.290 | 3.140 | 3.245 | 3.245 | 2,378,000 |
|
Oct 23, 2026
|
3.030 | 3.190 | 2.980 | 3.140 | 3.140 | 3,500,000 |
|
Oct 22, 2026
|
3.045 | 3.055 | 2.960 | 3.000 | 3.000 | 5,864,000 |
|
Oct 21, 2026
|
3.095 | 3.110 | 2.960 | 3.025 | 3.025 | 5,297,896 |
|
Oct 20, 2026
|
3.190 | 3.190 | 3.065 | 3.095 | 3.095 | 2,272,000 |
|
Oct 16, 2026
|
3.200 | 3.300 | 3.100 | 3.160 | 3.160 | 4,924,000 |
|
Oct 15, 2026
|
3.195 | 3.200 | 3.065 | 3.105 | 3.105 | 4,661,434 |
|
Oct 14, 2026
|
3.005 | 3.270 | 2.960 | 3.245 | 3.245 | 6,818,000 |
|
Oct 13, 2026
|
3.165 | 3.165 | 2.975 | 3.030 | 3.030 | 3,342,000 |
|
Oct 12, 2026
|
3.245 | 3.245 | 3.030 | 3.130 | 3.130 | 7,460,000 |
|
Oct 9, 2026
|
3.210 | 3.705 | 3.000 | 3.175 | 3.175 | 29,084,000 |
|
Oct 8, 2026
|
2.935 | 3.285 | 2.935 | 3.065 | 3.065 | 14,068,403 |
|
Oct 7, 2026
|
2.960 | 2.975 | 2.825 | 2.875 | 2.875 | 1,976,000 |
|
Oct 6, 2026
|
3.040 | 3.075 | 2.930 | 2.980 | 2.980 | 2,098,014 |
|
Oct 5, 2026
|
3.105 | 3.150 | 3.015 | 3.030 | 3.030 | 604,197 |
|
Oct 2, 2026
|
3.255 | 3.255 | 3.150 | 3.165 | 3.165 | 382,000 |
|
Sep 30, 2026
|
3.330 | 3.345 | 3.265 | 3.280 | 3.280 | 1,092,000 |
|
Sep 29, 2026
|
3.365 | 3.395 | 3.340 | 3.350 | 3.350 | 558,000 |
|
Sep 28, 2026
|
3.410 | 3.420 | 3.335 | 3.350 | 3.350 | 850,000 |
|
Sep 25, 2026
|
3.450 | 3.450 | 3.360 | 3.410 | 3.410 | 460,000 |
|
Sep 24, 2026
|
3.475 | 3.540 | 3.435 | 3.520 | 3.520 | 828,000 |
|
Sep 23, 2026
|
3.500 | 3.540 | 3.465 | 3.470 | 3.470 | 1,282,271 |
|
Sep 22, 2026
|
3.555 | 3.575 | 3.455 | 3.470 | 3.470 | 2,572,046 |
|
Sep 21, 2026
|
3.835 | 3.835 | 3.555 | 3.570 | 3.570 | 4,646,000 |
|
Sep 18, 2026
|
3.900 | 3.930 | 3.830 | 3.830 | 3.830 | 2,346,000 |
|
Sep 17, 2026
|
3.945 | 3.945 | 3.810 | 3.860 | 3.860 | 496,000 |
|
Sep 16, 2026
|
3.860 | 3.895 | 3.840 | 3.860 | 3.860 | 474,841 |
|
Sep 15, 2026
|
3.910 | 3.940 | 3.870 | 3.905 | 3.905 | 654,000 |
|
Sep 14, 2026
|
4.010 | 4.010 | 3.925 | 3.925 | 3.925 | 881,003 |
|
Sep 11, 2026
|
4.155 | 4.155 | 3.995 | 4.020 | 4.020 | 757,105 |
|
Sep 10, 2026
|
4.060 | 4.155 | 4.010 | 4.055 | 4.055 | 1,292,422 |
|
Sep 9, 2026
|
4.090 | 4.100 | 4.040 | 4.055 | 4.055 | 939,000 |
|
Sep 8, 2026
|
4.140 | 4.140 | 4.070 | 4.085 | 4.085 | 169,792 |
|
Sep 7, 2026
|
4.095 | 4.130 | 4.015 | 4.120 | 4.120 | 950,000 |
|
Sep 4, 2026
|
4.145 | 4.180 | 4.085 | 4.095 | 4.095 | 746,456 |
|
Sep 3, 2026
|
4.180 | 4.200 | 4.100 | 4.145 | 4.145 | 706,000 |
|
Sep 2, 2026
|
4.180 | 4.185 | 4.105 | 4.110 | 4.110 | 910,079 |
|
Sep 1, 2026
|
4.200 | 4.265 | 4.165 | 4.195 | 4.195 | 1,158,000 |
|
Aug 31, 2026
|
4.380 | 4.495 | 4.220 | 4.220 | 4.220 | 2,708,000 |
|
Aug 28, 2026
|
4.510 | 4.575 | 4.380 | 4.390 | 4.390 | 689,028 |
|
Aug 27, 2026
|
4.395 | 4.470 | 4.385 | 4.435 | 4.435 | 568,000 |
|
Aug 26, 2026
|
4.440 | 4.455 | 4.385 | 4.430 | 4.430 | 524,000 |
|
Aug 25, 2026
|
4.380 | 4.455 | 4.370 | 4.405 | 4.405 | 1,025,278 |
|
Aug 24, 2026
|
4.360 | 4.400 | 4.315 | 4.360 | 4.360 | 358,000 |
|
Aug 21, 2026
|
4.390 | 4.395 | 4.365 | 4.375 | 4.375 | 352,000 |
|
Aug 20, 2026
|
4.400 | 4.465 | 4.385 | 4.410 | 4.410 | 348,412 |
|
Aug 19, 2026
|
4.380 | 4.400 | 4.320 | 4.380 | 4.380 | 804,000 |
|
Aug 18, 2026
|
4.435 | 4.550 | 4.360 | 4.410 | 4.410 | 484,000 |
|
Aug 17, 2026
|
4.475 | 4.540 | 4.430 | 4.435 | 4.435 | 622,000 |
|
Aug 14, 2026
|
4.530 | 4.530 | 4.470 | 4.490 | 4.490 | 1,095,645 |
|
Aug 13, 2026
|
4.455 | 4.540 | 4.450 | 4.485 | 4.485 | 368,002 |
|
Aug 12, 2026
|
4.485 | 4.540 | 4.415 | 4.530 | 4.530 | 460,000 |
|
Aug 11, 2026
|
4.540 | 4.560 | 4.475 | 4.530 | 4.530 | 368,000 |
|
Aug 10, 2026
|
4.550 | 4.600 | 4.480 | 4.535 | 4.535 | 582,000 |
|
Aug 7, 2026
|
4.475 | 4.500 | 4.380 | 4.480 | 4.480 | 618,000 |
|
Aug 6, 2026
|
4.575 | 4.575 | 4.455 | 4.475 | 4.475 | 606,000 |
|
Aug 5, 2026
|
4.625 | 4.795 | 4.490 | 4.575 | 4.575 | 2,396,000 |
|
Aug 4, 2026
|
4.420 | 4.460 | 4.385 | 4.435 | 4.435 | 442,000 |
|
Aug 3, 2026
|
4.350 | 4.410 | 4.310 | 4.405 | 4.405 | 754,000 |
|
Jul 31, 2026
|
4.270 | 4.490 | 4.270 | 4.350 | 4.350 | 1,422,000 |
|
Jul 30, 2026
|
4.480 | 4.500 | 4.360 | 4.380 | 4.380 | 643,241 |
|
Jul 29, 2026
|
4.490 | 4.500 | 4.400 | 4.490 | 4.490 | 669,836 |
|
Jul 28, 2026
|
4.470 | 4.470 | 4.320 | 4.420 | 4.420 | 828,000 |
|
Jul 27, 2026
|
4.350 | 4.420 | 4.310 | 4.420 | 4.420 | 762,000 |
|
Jul 24, 2026
|
4.460 | 4.500 | 4.350 | 4.370 | 4.370 | 482,000 |
|
Jul 23, 2026
|
4.500 | 4.560 | 4.490 | 4.540 | 4.540 | 974,000 |
|
Jul 22, 2026
|
4.450 | 4.570 | 4.450 | 4.500 | 4.500 | 610,000 |
|
Jul 21, 2026
|
4.440 | 4.580 | 4.430 | 4.510 | 4.510 | 698,000 |
|
Jul 20, 2026
|
4.410 | 4.490 | 4.400 | 4.450 | 4.450 | 834,000 |
|
Jul 17, 2026
|
4.450 | 4.450 | 4.270 | 4.390 | 4.390 | 1,394,000 |
|
Jul 16, 2026
|
4.490 | 4.600 | 4.450 | 4.450 | 4.450 | 953,239 |
|
Jul 15, 2026
|
4.460 | 4.460 | 4.360 | 4.460 | 4.460 | 724,000 |
|
Jul 14, 2026
|
4.390 | 4.440 | 4.290 | 4.420 | 4.420 | 852,000 |
|
Jul 13, 2026
|
4.630 | 4.670 | 4.410 | 4.470 | 4.470 | 940,000 |
|
Jul 10, 2026
|
4.430 | 4.690 | 4.330 | 4.600 | 4.600 | 2,522,000 |
|
Jul 9, 2026
|
4.450 | 4.450 | 4.290 | 4.330 | 4.330 | 1,330,000 |
|
Jul 8, 2026
|
4.400 | 4.450 | 4.260 | 4.450 | 4.450 | 1,040,000 |
|
Jul 7, 2026
|
4.490 | 4.490 | 4.330 | 4.350 | 4.350 | 1,002,000 |
|
Jul 6, 2026
|
4.290 | 4.420 | 4.280 | 4.360 | 4.360 | 810,000 |
|
Jul 3, 2026
|
4.310 | 4.420 | 4.270 | 4.310 | 4.310 | 1,320,000 |
|
Jul 2, 2026
|
4.230 | 4.330 | 4.190 | 4.290 | 4.290 | 1,474,000 |
|
Jun 30, 2026
|
4.230 | 4.290 | 4.090 | 4.220 | 4.220 | 1,939,502 |
|
Jun 29, 2026
|
4.190 | 4.230 | 4.030 | 4.120 | 4.120 | 8,634,000 |
|
Jun 26, 2026
|
4.240 | 4.330 | 4.200 | 4.250 | 4.250 | 4,797,669 |
|
Jun 25, 2026
|
4.480 | 4.480 | 4.340 | 4.450 | 4.450 | 1,138,212 |
|
Jun 24, 2026
|
4.610 | 4.610 | 4.430 | 4.500 | 4.500 | 827,681 |
|
Jun 23, 2026
|
4.440 | 4.710 | 4.390 | 4.610 | 4.610 | 1,953,847 |
|
Jun 22, 2026
|
4.590 | 4.590 | 4.380 | 4.410 | 4.410 | 1,568,000 |
|
Jun 18, 2026
|
4.730 | 4.750 | 4.390 | 4.460 | 4.460 | 3,728,941 |
|
Jun 17, 2026
|
4.960 | 4.960 | 4.730 | 4.740 | 4.740 | 1,054,000 |
|
Jun 16, 2026
|
5.050 | 5.350 | 4.860 | 4.940 | 4.940 | 3,096,000 |
|
Jun 15, 2026
|
5.070 | 5.160 | 4.800 | 4.850 | 4.850 | 1,826,000 |
|
Jun 12, 2026
|
5.040 | 5.160 | 5.010 | 5.070 | 5.070 | 1,503,952 |
|
Jun 11, 2026
|
5.670 | 5.670 | 4.980 | 5.040 | 5.040 | 1,878,000 |
|
Jun 10, 2026
|
5.190 | 5.280 | 5.100 | 5.280 | 5.280 | 1,021,684 |
|
Jun 9, 2026
|
5.220 | 5.270 | 5.150 | 5.190 | 5.190 | 1,835,000 |
|
Jun 8, 2026
|
5.360 | 5.360 | 5.180 | 5.240 | 5.240 | 763,106 |
|
Jun 5, 2026
|
5.440 | 5.480 | 5.340 | 5.400 | 5.400 | 560,000 |
|
Jun 4, 2026
|
5.450 | 5.490 | 5.380 | 5.460 | 5.460 | 385,136 |
|
Jun 3, 2026
|
5.610 | 5.730 | 5.460 | 5.490 | 5.490 | 737,711 |
|
Jun 2, 2026
|
5.770 | 5.790 | 5.620 | 5.650 | 5.650 | 292,000 |
|
Jun 1, 2026
|
5.700 | 5.790 | 5.700 | 5.750 | 5.750 | 1,227,130 |
|
May 29, 2026
|
5.610 | 5.760 | 5.570 | 5.660 | 5.660 | 3,718,000 |
|
May 28, 2026
|
5.720 | 5.760 | 5.600 | 5.700 | 5.700 | 991,981 |
|
May 27, 2026
|
5.840 | 5.840 | 5.660 | 5.740 | 5.740 | 724,699 |
|
May 26, 2026
|
5.800 | 5.990 | 5.730 | 5.820 | 5.820 | 1,818,000 |
|
May 22, 2026
|
5.900 | 5.900 | 5.760 | 5.850 | 5.850 | 492,000 |
|
May 21, 2026
|
5.750 | 6.030 | 5.750 | 5.870 | 5.870 | 1,722,000 |
|
May 20, 2026
|
5.810 | 5.860 | 5.670 | 5.700 | 5.700 | 894,000 |
|
May 19, 2026
|
5.950 | 5.990 | 5.820 | 5.840 | 5.840 | 991,912 |
|
May 18, 2026
|
6.040 | 6.050 | 5.910 | 5.970 | 5.970 | 1,296,000 |
|
May 15, 2026
|
6.050 | 6.130 | 6.020 | 6.110 | 6.110 | 1,037,981 |
|
May 14, 2026
|
6.270 | 6.270 | 6.060 | 6.070 | 6.070 | 1,508,253 |
|
May 13, 2026
|
6.320 | 6.320 | 6.240 | 6.270 | 6.270 | 741,498 |
|
May 12, 2026
|
6.370 | 6.370 | 6.260 | 6.310 | 6.310 | 668,000 |
|
May 11, 2026
|
6.270 | 6.370 | 6.230 | 6.370 | 6.370 | 1,038,000 |
|
May 8, 2026
|
6.380 | 6.380 | 6.280 | 6.340 | 6.340 | 707,166 |
|
May 7, 2026
|
6.210 | 6.380 | 6.210 | 6.360 | 6.360 | 2,174,191 |
|
May 6, 2026
|
6.280 | 6.280 | 6.190 | 6.230 | 6.230 | 1,097,210 |
|
May 5, 2026
|
6.300 | 6.370 | 6.170 | 6.370 | 6.370 | 730,000 |
|
May 4, 2026
|
6.260 | 6.390 | 6.150 | 6.380 | 6.380 | 1,097,711 |
|
Apr 30, 2026
|
6.210 | 6.270 | 6.210 | 6.260 | 6.260 | 842,110 |
|
Apr 29, 2026
|
6.240 | 6.280 | 6.190 | 6.260 | 6.260 | 500,000 |
|
Apr 28, 2026
|
6.210 | 6.250 | 6.160 | 6.240 | 6.240 | 690,000 |
|
Apr 27, 2026
|
6.300 | 6.300 | 6.230 | 6.250 | 6.250 | 742,000 |
|
Apr 24, 2026
|
6.210 | 6.270 | 6.190 | 6.270 | 6.270 | 940,708 |
|
Apr 23, 2026
|
6.340 | 6.360 | 6.270 | 6.290 | 6.290 | 300,000 |
|
Apr 22, 2026
|
6.550 | 6.550 | 6.270 | 6.340 | 6.340 | 658,493 |
|
Apr 21, 2026
|
6.300 | 6.550 | 6.270 | 6.550 | 6.550 | 2,191,442 |
|
Apr 20, 2026
|
6.230 | 6.300 | 6.180 | 6.250 | 6.250 | 1,148,000 |
|
Apr 17, 2026
|
6.380 | 6.380 | 6.230 | 6.320 | 6.320 | 564,000 |
|
Apr 16, 2026
|
6.230 | 6.410 | 6.230 | 6.380 | 6.380 | 914,000 |
|
Apr 15, 2026
|
6.340 | 6.380 | 6.260 | 6.300 | 6.300 | 1,280,576 |
|
Apr 14, 2026
|
6.350 | 6.460 | 6.270 | 6.420 | 6.420 | 1,100,000 |
|
Apr 13, 2026
|
6.370 | 6.370 | 6.240 | 6.290 | 6.290 | 1,296,000 |
|
Apr 10, 2026
|
6.440 | 6.490 | 6.370 | 6.370 | 6.370 | 960,550 |
|
Apr 9, 2026
|
6.490 | 6.550 | 6.360 | 6.440 | 6.440 | 1,956,202 |
|
Apr 8, 2026
|
6.210 | 6.470 | 6.150 | 6.460 | 6.460 | 2,768,749 |
|
Apr 2, 2026
|
6.410 | 6.450 | 6.160 | 6.170 | 6.170 | 1,916,000 |
|
Apr 1, 2026
|
6.360 | 6.420 | 6.240 | 6.340 | 6.340 | 2,152,395 |
|
Mar 31, 2026
|
6.500 | 6.500 | 6.150 | 6.150 | 6.150 | 3,674,000 |
|
Mar 30, 2026
|
6.470 | 6.580 | 6.380 | 6.390 | 6.390 | 2,524,841 |
|
Mar 27, 2026
|
6.760 | 6.880 | 6.410 | 6.590 | 6.590 | 3,297,101 |
|
Mar 26, 2026
|
6.760 | 6.840 | 6.760 | 6.800 | 6.800 | 1,114,000 |
|
Mar 25, 2026
|
6.810 | 6.890 | 6.810 | 6.850 | 6.850 | 944,000 |
|
Mar 24, 2026
|
6.830 | 6.860 | 6.760 | 6.780 | 6.780 | 1,299,130 |
|
Mar 23, 2026
|
6.930 | 6.930 | 6.750 | 6.800 | 6.800 | 3,541,584 |
|
Mar 20, 2026
|
7.000 | 7.040 | 6.860 | 6.900 | 6.900 | 4,084,300 |
|
Mar 19, 2026
|
7.040 | 7.090 | 7.000 | 7.000 | 7.000 | 1,252,000 |
|
Mar 18, 2026
|
7.080 | 7.100 | 7.060 | 7.090 | 7.090 | 906,000 |
|
Mar 17, 2026
|
7.010 | 7.120 | 7.010 | 7.120 | 7.120 | 2,382,462 |
|
Mar 16, 2026
|
7.080 | 7.080 | 6.990 | 7.030 | 7.030 | 864,300 |
|
Mar 13, 2026
|
7.010 | 7.090 | 7.010 | 7.020 | 7.020 | 498,300 |
|
Mar 12, 2026
|
7.070 | 7.120 | 6.990 | 7.110 | 7.110 | 2,197,075 |
|
Mar 11, 2026
|
7.080 | 7.100 | 7.050 | 7.060 | 7.060 | 708,672 |
|
Mar 10, 2026
|
7.020 | 7.120 | 6.960 | 7.080 | 7.080 | 2,125,022 |
|
Mar 9, 2026
|
6.880 | 7.050 | 6.890 | 7.030 | 7.030 | 2,098,027 |
|
Mar 6, 2026
|
6.950 | 7.000 | 6.920 | 6.950 | 6.950 | 714,107 |
|
Mar 5, 2026
|
6.880 | 7.030 | 6.880 | 6.980 | 6.980 | 1,638,000 |
|
Mar 4, 2026
|
6.890 | 6.980 | 6.850 | 6.960 | 6.960 | 4,792,550 |
|
Mar 3, 2026
|
7.100 | 7.100 | 6.780 | 6.850 | 6.850 | 6,695,081 |
|
Mar 2, 2026
|
7.040 | 7.160 | 6.940 | 7.050 | 7.050 | 5,631,813 |
|
Feb 27, 2026
|
7.140 | 7.200 | 7.020 | 7.020 | 7.020 | 4,525,548 |
|
Feb 26, 2026
|
7.260 | 7.290 | 7.110 | 7.120 | 7.120 | 2,202,000 |
|
Feb 25, 2026
|
7.380 | 7.380 | 7.190 | 7.220 | 7.220 | 1,119,361 |
|
Feb 24, 2026
|
7.240 | 7.450 | 7.150 | 7.360 | 7.360 | 4,300,279 |
|
Feb 23, 2026
|
7.230 | 7.240 | 7.120 | 7.240 | 7.240 | 1,325,480 |
|
Feb 20, 2026
|
7.230 | 7.270 | 7.090 | 7.160 | 7.160 | 1,496,066 |
|
Feb 16, 2026
|
7.210 | 7.210 | 7.210 | 7.210 | 7.210 | - |
|
Feb 13, 2026
|
7.110 | 7.280 | 7.110 | 7.200 | 7.200 | 1,067,014 |
|
Feb 12, 2026
|
7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 2,213,263 |
|
Feb 11, 2026
|
7.130 | 7.220 | 7.090 | 7.200 | 7.200 | 1,765,923 |
|
Feb 10, 2026
|
7.160 | 7.160 | 7.020 | 7.130 | 7.130 | 2,106,007 |
|
Feb 9, 2026
|
7.280 | 7.280 | 7.090 | 7.150 | 7.150 | 2,619,238 |
|
Feb 6, 2026
|
7.190 | 7.280 | 7.180 | 7.220 | 7.220 | 5,570,558 |
|
Feb 5, 2026
|
7.290 | 7.290 | 7.100 | 7.190 | 7.190 | 2,172,447 |
|
Feb 4, 2026
|
7.040 | 7.280 | 7.040 | 7.200 | 7.200 | 5,812,693 |
|
Feb 3, 2026
|
7.040 | 7.160 | 7.020 | 7.140 | 7.140 | 3,990,492 |
|
Feb 2, 2026
|
7.100 | 7.140 | 6.990 | 7.030 | 7.030 | 4,049,369 |
|
Jan 30, 2026
|
7.030 | 7.150 | 7.000 | 7.120 | 7.120 | 4,740,553 |
|
Jan 29, 2026
|
7.090 | 7.090 | 6.990 | 7.050 | 7.050 | 3,579,074 |
|
Jan 28, 2026
|
7.090 | 7.130 | 7.030 | 7.090 | 7.090 | 4,409,634 |
|
Jan 27, 2026
|
7.120 | 7.210 | 7.060 | 7.120 | 7.120 | 3,819,434 |
|
Jan 26, 2026
|
7.090 | 7.170 | 7.000 | 7.170 | 7.170 | 6,583,688 |
|
Jan 23, 2026
|
7.190 | 7.190 | 7.000 | 7.090 | 7.090 | 15,317,501 |
|
Jan 22, 2026
|
7.170 | 7.550 | 7.020 | 7.130 | 7.130 | 30,322,698 |
|
Jan 21, 2026
|
7.390 | 7.590 | 6.600 | 7.120 | 7.120 | 101,526,443 |
|
Jan 20, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 19, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 16, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 15, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 14, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 13, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 12, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 9, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 8, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 7, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 6, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 5, 2026
|
5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
|
Jan 2, 2026
|
4.700 | 5.260 | 4.700 | 5.180 | 5.180 | 11,488,284 |
|
Dec 31, 2025
|
4.710 | 4.710 | 4.710 | 4.710 | 4.710 | - |
|
Dec 30, 2025
|
4.570 | 4.740 | 4.510 | 4.690 | 4.690 | 9,455,271 |
|
Dec 29, 2025
|
4.130 | 4.730 | 4.130 | 4.570 | 4.570 | 20,523,750 |
|
Dec 24, 2025
|
4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
|
Dec 23, 2025
|
4.090 | 4.160 | 4.050 | 4.140 | 4.140 | 2,084,027 |
|
Dec 22, 2025
|
3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 3,462,000 |
|
Dec 19, 2025
|
4.030 | 4.060 | 3.960 | 3.960 | 3.960 | 2,335,101 |
|
Dec 18, 2025
|
3.930 | 4.030 | 3.930 | 3.980 | 3.980 | 1,702,000 |
|
Dec 17, 2025
|
3.910 | 4.010 | 3.840 | 3.980 | 3.980 | 1,916,095 |
|
Dec 16, 2025
|
3.940 | 4.020 | 3.860 | 3.880 | 3.880 | 3,754,000 |
|
Dec 15, 2025
|
3.870 | 4.080 | 3.870 | 4.050 | 4.050 | 7,316,822 |
|
Dec 12, 2025
|
3.800 | 3.880 | 3.800 | 3.870 | 3.870 | 842,985 |
|
Dec 11, 2025
|
3.830 | 3.830 | 3.760 | 3.790 | 3.790 | 1,491,906 |
|
Dec 10, 2025
|
3.780 | 3.850 | 3.780 | 3.830 | 3.830 | 2,180,732 |
|
Dec 9, 2025
|
3.870 | 3.870 | 3.780 | 3.800 | 3.800 | 1,546,000 |
|
Dec 8, 2025
|
3.880 | 3.880 | 3.840 | 3.850 | 3.850 | 1,269,472 |
|
Dec 5, 2025
|
3.900 | 3.920 | 3.850 | 3.880 | 3.880 | 1,050,000 |
|
Dec 4, 2025
|
3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 1,583,594 |
|
Dec 3, 2025
|
3.960 | 3.960 | 3.840 | 3.860 | 3.860 | 1,803,607 |
|
Dec 2, 2025
|
3.940 | 3.960 | 3.920 | 3.950 | 3.950 | 1,866,000 |
|
Dec 1, 2025
|
4.030 | 4.030 | 3.930 | 3.950 | 3.950 | 1,150,000 |
|
Nov 28, 2025
|
4.000 | 4.020 | 3.980 | 4.000 | 4.000 | 1,352,000 |
|
Nov 27, 2025
|
3.960 | 4.040 | 3.920 | 4.010 | 4.010 | 1,669,100 |
|
Nov 26, 2025
|
4.020 | 4.040 | 3.920 | 3.920 | 3.920 | 1,236,000 |
|
Nov 25, 2025
|
4.040 | 4.050 | 3.970 | 4.020 | 4.020 | 1,744,000 |
|
Nov 24, 2025
|
4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 7,118,608 |
|
Nov 21, 2025
|
4.000 | 4.000 | 3.920 | 3.990 | 3.990 | 6,207,080 |
|
Nov 20, 2025
|
4.030 | 4.050 | 3.910 | 4.000 | 4.000 | 2,964,869 |
|
Nov 19, 2025
|
4.050 | 4.060 | 3.950 | 4.030 | 4.030 | 2,768,000 |
|
Nov 18, 2025
|
3.930 | 4.090 | 3.930 | 3.990 | 3.990 | 4,084,000 |
|
Nov 17, 2025
|
4.050 | 3.990 | 3.790 | 3.990 | 3.990 | 9,201,808 |
|
Nov 14, 2025
|
3.940 | 4.000 | 3.890 | 3.990 | 3.990 | 5,948,000 |
|
Nov 13, 2025
|
4.020 | 4.090 | 3.980 | 4.020 | 4.020 | 3,778,200 |
|
Nov 12, 2025
|
3.940 | 4.040 | 3.920 | 4.020 | 4.020 | 4,019,130 |
|
Nov 11, 2025
|
3.900 | 3.940 | 3.860 | 3.910 | 3.910 | 1,887,331 |
|
Nov 10, 2025
|
3.880 | 3.930 | 3.870 | 3.900 | 3.900 | 2,145,320 |
