HKSE - Delayed Quote
HKD
Air China Limited (0753.HK)
3.495
+0.055
(+1.60%)
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
|
3.435 | 3.525 | 3.410 | 3.495 | 3.495 | 15,967,500 |
|
Oct 29, 2026
|
3.425 | 3.480 | 3.405 | 3.440 | 3.440 | 9,362,100 |
|
Oct 28, 2026
|
3.415 | 3.485 | 3.405 | 3.425 | 3.425 | 7,870,001 |
|
Oct 27, 2026
|
3.455 | 3.520 | 3.425 | 3.435 | 3.435 | 13,198,203 |
|
Oct 26, 2026
|
3.495 | 3.500 | 3.450 | 3.455 | 3.455 | 11,060,000 |
|
Oct 23, 2026
|
3.360 | 3.525 | 3.350 | 3.490 | 3.490 | 18,536,662 |
|
Oct 22, 2026
|
3.485 | 3.510 | 3.365 | 3.395 | 3.395 | 21,223,472 |
|
Oct 21, 2026
|
3.520 | 3.525 | 3.465 | 3.505 | 3.505 | 7,504,000 |
|
Oct 20, 2026
|
3.480 | 3.545 | 3.455 | 3.510 | 3.510 | 14,792,690 |
|
Oct 16, 2026
|
3.420 | 3.570 | 3.420 | 3.505 | 3.505 | 16,239,499 |
|
Oct 15, 2026
|
3.540 | 3.540 | 3.405 | 3.460 | 3.460 | 21,823,000 |
|
Oct 14, 2026
|
3.525 | 3.585 | 3.500 | 3.560 | 3.560 | 7,592,000 |
|
Oct 13, 2026
|
3.605 | 3.610 | 3.500 | 3.560 | 3.560 | 17,463,584 |
|
Oct 12, 2026
|
3.740 | 3.750 | 3.610 | 3.620 | 3.620 | 15,890,694 |
|
Oct 9, 2026
|
3.685 | 3.730 | 3.670 | 3.700 | 3.700 | 17,188,000 |
|
Oct 8, 2026
|
3.700 | 3.775 | 3.675 | 3.685 | 3.685 | 14,516,180 |
|
Oct 7, 2026
|
3.665 | 3.720 | 3.665 | 3.700 | 3.700 | 3,668,000 |
|
Oct 6, 2026
|
3.760 | 3.760 | 3.655 | 3.665 | 3.665 | 5,737,980 |
|
Oct 5, 2026
|
3.735 | 3.735 | 3.675 | 3.695 | 3.695 | 6,367,436 |
|
Oct 2, 2026
|
3.835 | 3.860 | 3.680 | 3.765 | 3.765 | 13,547,000 |
|
Sep 30, 2026
|
3.790 | 3.950 | 3.740 | 3.950 | 3.950 | 25,611,161 |
|
Sep 29, 2026
|
3.750 | 3.790 | 3.685 | 3.780 | 3.780 | 17,773,100 |
|
Sep 28, 2026
|
3.695 | 3.740 | 3.670 | 3.700 | 3.700 | 6,364,000 |
|
Sep 25, 2026
|
3.770 | 3.780 | 3.655 | 3.720 | 3.720 | 3,421,500 |
|
Sep 24, 2026
|
3.830 | 3.830 | 3.700 | 3.735 | 3.735 | 18,597,604 |
|
Sep 23, 2026
|
3.760 | 3.885 | 3.760 | 3.855 | 3.855 | 22,236,000 |
|
Sep 22, 2026
|
3.800 | 3.810 | 3.730 | 3.780 | 3.780 | 21,300,400 |
|
Sep 21, 2026
|
3.700 | 3.805 | 3.700 | 3.750 | 3.750 | 22,619,632 |
|
Sep 18, 2026
|
3.635 | 3.705 | 3.635 | 3.675 | 3.675 | 18,556,787 |
|
Sep 17, 2026
|
3.620 | 3.670 | 3.585 | 3.625 | 3.625 | 10,704,595 |
|
Sep 16, 2026
|
3.565 | 3.625 | 3.560 | 3.620 | 3.620 | 12,524,000 |
|
Sep 15, 2026
|
3.655 | 3.670 | 3.565 | 3.585 | 3.585 | 20,092,100 |
|
Sep 14, 2026
|
3.780 | 3.825 | 3.650 | 3.650 | 3.650 | 28,084,315 |
|
Sep 11, 2026
|
3.685 | 3.900 | 3.645 | 3.825 | 3.825 | 55,102,636 |
|
Sep 10, 2026
|
3.775 | 3.790 | 3.710 | 3.745 | 3.745 | 19,712,649 |
|
Sep 9, 2026
|
3.815 | 3.855 | 3.755 | 3.815 | 3.815 | 15,340,000 |
|
Sep 8, 2026
|
3.840 | 3.850 | 3.800 | 3.815 | 3.815 | 10,038,025 |
|
Sep 7, 2026
|
3.830 | 3.870 | 3.790 | 3.840 | 3.840 | 11,391,524 |
|
Sep 4, 2026
|
3.845 | 3.860 | 3.750 | 3.815 | 3.815 | 15,737,188 |
|
Sep 3, 2026
|
3.715 | 3.830 | 3.715 | 3.770 | 3.770 | 23,936,070 |
|
Sep 2, 2026
|
3.735 | 3.750 | 3.635 | 3.695 | 3.695 | 27,000,000 |
|
Sep 1, 2026
|
3.790 | 3.845 | 3.705 | 3.795 | 3.795 | 26,332,100 |
|
Aug 31, 2026
|
3.920 | 3.935 | 3.755 | 3.770 | 3.770 | 42,056,612 |
|
Aug 28, 2026
|
4.020 | 4.035 | 3.920 | 3.970 | 3.970 | 19,756,000 |
|
Aug 27, 2026
|
4.055 | 4.055 | 3.950 | 3.985 | 3.985 | 9,628,000 |
|
Aug 26, 2026
|
4.100 | 4.120 | 4.030 | 4.045 | 4.045 | 13,562,000 |
|
Aug 25, 2026
|
4.000 | 4.010 | 3.960 | 3.995 | 3.995 | 14,360,296 |
|
Aug 24, 2026
|
3.920 | 4.045 | 3.920 | 3.970 | 3.970 | 12,179,996 |
|
Aug 21, 2026
|
3.955 | 3.970 | 3.895 | 3.945 | 3.945 | 13,720,100 |
|
Aug 20, 2026
|
3.880 | 3.980 | 3.875 | 3.930 | 3.930 | 19,308,000 |
|
Aug 19, 2026
|
3.990 | 3.990 | 3.850 | 3.865 | 3.865 | 32,995,028 |
|
Aug 18, 2026
|
4.040 | 4.040 | 3.940 | 3.975 | 3.975 | 22,473,107 |
|
Aug 17, 2026
|
4.060 | 4.080 | 4.020 | 4.035 | 4.035 | 11,298,000 |
|
Aug 14, 2026
|
4.090 | 4.090 | 4.020 | 4.030 | 4.030 | 13,349,100 |
|
Aug 13, 2026
|
4.105 | 4.120 | 4.040 | 4.075 | 4.075 | 12,088,100 |
|
Aug 12, 2026
|
4.085 | 4.120 | 4.020 | 4.120 | 4.120 | 21,336,212 |
|
Aug 11, 2026
|
4.240 | 4.240 | 4.060 | 4.085 | 4.085 | 29,358,229 |
|
Aug 10, 2026
|
4.240 | 4.285 | 4.210 | 4.280 | 4.280 | 11,586,000 |
|
Aug 7, 2026
|
4.300 | 4.345 | 4.200 | 4.230 | 4.230 | 20,707,174 |
|
Aug 6, 2026
|
4.310 | 4.400 | 4.310 | 4.365 | 4.365 | 11,865,484 |
|
Aug 5, 2026
|
4.350 | 4.395 | 4.290 | 4.370 | 4.370 | 24,474,240 |
|
Aug 4, 2026
|
4.300 | 4.320 | 4.200 | 4.295 | 4.295 | 15,759,170 |
|
Aug 3, 2026
|
4.300 | 4.335 | 4.230 | 4.310 | 4.310 | 15,110,984 |
|
Jul 31, 2026
|
4.320 | 4.320 | 4.190 | 4.270 | 4.270 | 32,799,800 |
|
Jul 30, 2026
|
4.300 | 4.320 | 4.230 | 4.290 | 4.290 | 8,617,058 |
|
Jul 29, 2026
|
4.290 | 4.350 | 4.230 | 4.300 | 4.300 | 15,160,000 |
|
Jul 28, 2026
|
4.310 | 4.390 | 4.250 | 4.290 | 4.290 | 8,452,000 |
|
Jul 27, 2026
|
4.120 | 4.330 | 4.100 | 4.300 | 4.300 | 34,564,000 |
|
Jul 24, 2026
|
4.120 | 4.120 | 4.030 | 4.070 | 4.070 | 12,454,000 |
|
Jul 23, 2026
|
4.150 | 4.220 | 4.060 | 4.160 | 4.160 | 15,340,600 |
|
Jul 22, 2026
|
4.120 | 4.180 | 4.050 | 4.150 | 4.150 | 10,324,835 |
|
Jul 21, 2026
|
4.100 | 4.220 | 4.070 | 4.150 | 4.150 | 16,624,000 |
|
Jul 20, 2026
|
3.930 | 4.070 | 3.910 | 4.070 | 4.070 | 17,428,000 |
|
Jul 17, 2026
|
4.090 | 4.140 | 3.900 | 3.960 | 3.960 | 20,410,200 |
|
Jul 16, 2026
|
4.060 | 4.150 | 4.050 | 4.110 | 4.110 | 9,811,498 |
|
Jul 15, 2026
|
4.040 | 4.110 | 4.000 | 4.050 | 4.050 | 16,459,208 |
|
Jul 14, 2026
|
3.980 | 4.110 | 3.890 | 4.100 | 4.100 | 34,042,579 |
|
Jul 13, 2026
|
4.050 | 4.090 | 3.990 | 4.020 | 4.020 | 23,364,025 |
|
Jul 10, 2026
|
4.030 | 4.170 | 3.940 | 4.140 | 4.140 | 37,030,033 |
|
Jul 9, 2026
|
4.180 | 4.230 | 3.960 | 3.990 | 3.990 | 63,504,939 |
|
Jul 8, 2026
|
4.250 | 4.300 | 4.180 | 4.280 | 4.280 | 17,921,880 |
|
Jul 7, 2026
|
4.390 | 4.430 | 4.260 | 4.300 | 4.300 | 15,863,490 |
|
Jul 6, 2026
|
4.280 | 4.430 | 4.240 | 4.390 | 4.390 | 28,558,332 |
|
Jul 3, 2026
|
4.260 | 4.370 | 4.240 | 4.260 | 4.260 | 20,302,478 |
|
Jul 2, 2026
|
4.330 | 4.410 | 4.180 | 4.240 | 4.240 | 17,976,650 |
|
Jun 30, 2026
|
4.410 | 4.440 | 4.150 | 4.240 | 4.240 | 54,068,636 |
|
Jun 29, 2026
|
4.520 | 4.520 | 4.390 | 4.430 | 4.430 | 33,683,020 |
|
Jun 26, 2026
|
4.580 | 4.590 | 4.430 | 4.510 | 4.510 | 19,388,662 |
|
Jun 25, 2026
|
4.440 | 4.620 | 4.400 | 4.570 | 4.570 | 51,508,170 |
|
Jun 24, 2026
|
4.240 | 4.470 | 4.200 | 4.330 | 4.330 | 33,346,830 |
|
Jun 23, 2026
|
4.450 | 4.450 | 4.170 | 4.240 | 4.240 | 27,175,840 |
|
Jun 22, 2026
|
4.440 | 4.450 | 4.310 | 4.400 | 4.400 | 17,039,081 |
|
Jun 18, 2026
|
4.680 | 4.680 | 4.450 | 4.540 | 4.540 | 32,726,710 |
|
Jun 17, 2026
|
4.780 | 4.830 | 4.630 | 4.680 | 4.680 | 26,074,800 |
|
Jun 16, 2026
|
4.870 | 4.890 | 4.670 | 4.700 | 4.700 | 23,383,592 |
|
Jun 15, 2026
|
4.740 | 4.980 | 4.690 | 4.900 | 4.900 | 103,906,583 |
|
Jun 12, 2026
|
4.370 | 4.460 | 4.310 | 4.440 | 4.440 | 33,679,075 |
|
Jun 11, 2026
|
4.230 | 4.230 | 4.110 | 4.200 | 4.200 | 30,179,750 |
|
Jun 10, 2026
|
4.320 | 4.330 | 4.160 | 4.310 | 4.310 | 18,325,901 |
|
Jun 9, 2026
|
4.320 | 4.340 | 4.230 | 4.320 | 4.320 | 21,769,709 |
|
Jun 8, 2026
|
4.350 | 4.350 | 4.220 | 4.280 | 4.280 | 27,953,242 |
|
Jun 5, 2026
|
4.550 | 4.570 | 4.430 | 4.450 | 4.450 | 15,565,801 |
|
Jun 4, 2026
|
4.550 | 4.570 | 4.460 | 4.510 | 4.510 | 19,298,388 |
|
Jun 3, 2026
|
4.720 | 4.760 | 4.530 | 4.540 | 4.540 | 50,346,226 |
|
Jun 2, 2026
|
4.740 | 4.790 | 4.650 | 4.780 | 4.780 | 20,135,780 |
|
Jun 1, 2026
|
4.820 | 4.870 | 4.710 | 4.800 | 4.800 | 12,970,935 |
|
May 29, 2026
|
4.870 | 4.970 | 4.780 | 4.850 | 4.850 | 27,551,816 |
|
May 28, 2026
|
4.940 | 4.950 | 4.720 | 4.770 | 4.770 | 29,456,425 |
|
May 27, 2026
|
4.900 | 4.990 | 4.840 | 4.900 | 4.900 | 20,022,000 |
|
May 26, 2026
|
4.900 | 5.040 | 4.820 | 4.950 | 4.950 | 32,954,015 |
|
May 22, 2026
|
4.810 | 4.810 | 4.720 | 4.750 | 4.750 | 22,591,443 |
|
May 21, 2026
|
4.710 | 4.870 | 4.670 | 4.770 | 4.770 | 39,555,450 |
|
May 20, 2026
|
4.630 | 4.630 | 4.500 | 4.570 | 4.570 | 24,258,110 |
|
May 19, 2026
|
4.630 | 4.680 | 4.580 | 4.650 | 4.650 | 23,279,000 |
|
May 18, 2026
|
4.720 | 4.760 | 4.550 | 4.600 | 4.600 | 40,982,888 |
|
May 15, 2026
|
4.940 | 4.980 | 4.710 | 4.800 | 4.800 | 27,460,404 |
|
May 14, 2026
|
5.110 | 5.120 | 4.980 | 4.990 | 4.990 | 8,485,420 |
|
May 13, 2026
|
5.100 | 5.110 | 5.020 | 5.080 | 5.080 | 11,250,000 |
|
May 12, 2026
|
5.160 | 5.170 | 5.030 | 5.080 | 5.080 | 10,711,551 |
|
May 11, 2026
|
5.250 | 5.260 | 5.100 | 5.150 | 5.150 | 29,743,310 |
|
May 8, 2026
|
5.150 | 5.380 | 5.150 | 5.320 | 5.320 | 36,428,562 |
|
May 7, 2026
|
5.150 | 5.340 | 5.120 | 5.270 | 5.270 | 56,808,481 |
|
May 6, 2026
|
4.900 | 5.120 | 4.870 | 5.000 | 5.000 | 36,422,839 |
|
May 5, 2026
|
4.900 | 4.960 | 4.850 | 4.930 | 4.930 | 6,469,371 |
|
May 4, 2026
|
4.750 | 5.000 | 4.740 | 4.970 | 4.970 | 18,362,160 |
|
Apr 30, 2026
|
4.780 | 4.780 | 4.570 | 4.690 | 4.690 | 46,095,786 |
|
Apr 29, 2026
|
4.740 | 4.810 | 4.630 | 4.760 | 4.760 | 29,094,000 |
|
Apr 28, 2026
|
4.880 | 4.880 | 4.630 | 4.680 | 4.680 | 32,576,000 |
|
Apr 27, 2026
|
4.950 | 4.950 | 4.770 | 4.840 | 4.840 | 27,969,476 |
|
Apr 24, 2026
|
4.900 | 4.930 | 4.830 | 4.910 | 4.910 | 17,722,860 |
|
Apr 23, 2026
|
5.150 | 5.150 | 4.930 | 4.940 | 4.940 | 30,500,648 |
|
Apr 22, 2026
|
5.290 | 5.290 | 5.120 | 5.190 | 5.190 | 24,905,058 |
|
Apr 21, 2026
|
5.200 | 5.380 | 5.190 | 5.290 | 5.290 | 35,576,000 |
|
Apr 20, 2026
|
5.090 | 5.250 | 5.010 | 5.230 | 5.230 | 40,158,228 |
|
Apr 17, 2026
|
5.100 | 5.100 | 4.960 | 5.020 | 5.020 | 17,734,000 |
|
Apr 16, 2026
|
5.020 | 5.140 | 4.990 | 5.070 | 5.070 | 28,707,400 |
|
Apr 15, 2026
|
5.050 | 5.150 | 4.950 | 4.980 | 4.980 | 58,413,100 |
|
Apr 14, 2026
|
4.910 | 4.960 | 4.780 | 4.870 | 4.870 | 24,852,802 |
|
Apr 13, 2026
|
4.830 | 4.910 | 4.780 | 4.840 | 4.840 | 17,663,969 |
|
Apr 10, 2026
|
4.980 | 5.100 | 4.900 | 4.950 | 4.950 | 28,221,208 |
|
Apr 9, 2026
|
5.000 | 5.000 | 4.820 | 4.920 | 4.920 | 43,672,025 |
|
Apr 8, 2026
|
5.250 | 5.280 | 5.020 | 5.060 | 5.060 | 62,845,046 |
|
Apr 2, 2026
|
4.960 | 4.960 | 4.720 | 4.800 | 4.800 | 40,140,000 |
|
Apr 1, 2026
|
4.800 | 5.040 | 4.700 | 4.990 | 4.990 | 67,118,958 |
|
Mar 31, 2026
|
4.550 | 4.750 | 4.500 | 4.570 | 4.570 | 44,802,000 |
|
Mar 30, 2026
|
4.630 | 4.650 | 4.520 | 4.600 | 4.600 | 39,942,000 |
|
Mar 27, 2026
|
4.760 | 4.860 | 4.700 | 4.770 | 4.770 | 27,064,868 |
|
Mar 26, 2026
|
4.970 | 4.970 | 4.750 | 4.770 | 4.770 | 25,820,025 |
|
Mar 25, 2026
|
4.930 | 5.020 | 4.880 | 5.000 | 5.000 | 56,055,154 |
|
Mar 24, 2026
|
4.820 | 4.860 | 4.630 | 4.830 | 4.830 | 57,899,394 |
|
Mar 23, 2026
|
4.950 | 4.990 | 4.510 | 4.630 | 4.630 | 68,988,081 |
|
Mar 20, 2026
|
5.020 | 5.140 | 4.990 | 5.040 | 5.040 | 20,639,319 |
|
Mar 19, 2026
|
5.180 | 5.180 | 4.980 | 5.020 | 5.020 | 40,119,010 |
|
Mar 18, 2026
|
5.440 | 5.440 | 5.210 | 5.260 | 5.260 | 51,235,690 |
|
Mar 17, 2026
|
5.490 | 5.580 | 5.340 | 5.380 | 5.380 | 18,834,540 |
|
Mar 16, 2026
|
5.380 | 5.450 | 5.320 | 5.410 | 5.410 | 23,796,396 |
|
Mar 13, 2026
|
5.530 | 5.590 | 5.370 | 5.390 | 5.390 | 41,012,360 |
|
Mar 12, 2026
|
5.540 | 5.700 | 5.470 | 5.640 | 5.640 | 28,763,422 |
|
Mar 11, 2026
|
5.720 | 5.830 | 5.560 | 5.600 | 5.600 | 28,362,623 |
|
Mar 10, 2026
|
6.150 | 6.150 | 5.630 | 5.720 | 5.720 | 48,003,000 |
|
Mar 9, 2026
|
5.500 | 5.760 | 5.270 | 5.680 | 5.680 | 70,454,940 |
|
Mar 6, 2026
|
5.910 | 6.000 | 5.770 | 5.900 | 5.900 | 27,418,884 |
|
Mar 5, 2026
|
6.260 | 6.260 | 5.730 | 5.920 | 5.920 | 54,984,435 |
|
Mar 4, 2026
|
6.230 | 6.300 | 5.960 | 6.090 | 6.090 | 26,805,388 |
|
Mar 3, 2026
|
6.430 | 6.430 | 6.050 | 6.230 | 6.230 | 66,903,604 |
|
Mar 2, 2026
|
6.480 | 6.600 | 6.240 | 6.430 | 6.430 | 64,684,618 |
|
Feb 27, 2026
|
7.150 | 7.220 | 6.770 | 6.790 | 6.790 | 38,167,383 |
|
Feb 26, 2026
|
7.120 | 7.340 | 7.070 | 7.080 | 7.080 | 23,923,008 |
|
Feb 25, 2026
|
7.050 | 7.320 | 7.050 | 7.150 | 7.150 | 25,031,577 |
|
Feb 24, 2026
|
7.170 | 7.290 | 6.970 | 7.020 | 7.020 | 28,035,411 |
|
Feb 23, 2026
|
7.030 | 7.170 | 7.030 | 7.130 | 7.130 | 7,627,099 |
|
Feb 20, 2026
|
7.190 | 7.280 | 7.020 | 7.040 | 7.040 | 7,238,813 |
|
Feb 16, 2026
|
7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
|
Feb 13, 2026
|
7.230 | 7.300 | 7.120 | 7.180 | 7.180 | 8,382,589 |
|
Feb 12, 2026
|
7.450 | 7.450 | 7.200 | 7.230 | 7.230 | 12,536,813 |
|
Feb 11, 2026
|
7.500 | 7.580 | 7.300 | 7.350 | 7.350 | 17,480,704 |
|
Feb 10, 2026
|
7.640 | 7.640 | 7.150 | 7.520 | 7.520 | 41,872,270 |
|
Feb 9, 2026
|
7.500 | 7.770 | 7.470 | 7.570 | 7.570 | 37,374,241 |
|
Feb 6, 2026
|
7.490 | 7.590 | 7.340 | 7.460 | 7.460 | 19,747,599 |
|
Feb 5, 2026
|
7.530 | 7.640 | 7.400 | 7.580 | 7.580 | 14,561,757 |
|
Feb 4, 2026
|
7.100 | 7.580 | 7.070 | 7.540 | 7.540 | 56,913,925 |
|
Feb 3, 2026
|
6.870 | 7.130 | 6.800 | 7.100 | 7.100 | 23,188,000 |
|
Feb 2, 2026
|
6.840 | 7.010 | 6.760 | 6.800 | 6.800 | 22,657,299 |
|
Jan 30, 2026
|
6.970 | 7.060 | 6.820 | 6.980 | 6.980 | 20,844,931 |
|
Jan 29, 2026
|
6.880 | 6.980 | 6.780 | 6.900 | 6.900 | 31,258,845 |
|
Jan 28, 2026
|
7.160 | 7.160 | 6.840 | 6.880 | 6.880 | 43,369,177 |
|
Jan 27, 2026
|
7.100 | 7.250 | 7.050 | 7.140 | 7.140 | 17,135,204 |
|
Jan 26, 2026
|
7.100 | 7.270 | 7.060 | 7.100 | 7.100 | 27,641,113 |
|
Jan 23, 2026
|
7.470 | 7.580 | 7.070 | 7.160 | 7.160 | 32,564,662 |
|
Jan 22, 2026
|
7.570 | 7.600 | 7.430 | 7.480 | 7.480 | 11,601,791 |
|
Jan 21, 2026
|
7.450 | 7.600 | 7.330 | 7.570 | 7.570 | 32,711,420 |
|
Jan 20, 2026
|
7.080 | 7.460 | 7.080 | 7.450 | 7.450 | 58,891,466 |
|
Jan 19, 2026
|
6.850 | 7.210 | 6.850 | 7.170 | 7.170 | 37,292,814 |
|
Jan 16, 2026
|
6.960 | 7.050 | 6.820 | 6.910 | 6.910 | 27,285,325 |
|
Jan 15, 2026
|
6.800 | 7.060 | 6.800 | 6.910 | 6.910 | 24,654,000 |
|
Jan 14, 2026
|
6.980 | 7.080 | 6.790 | 6.920 | 6.920 | 29,509,592 |
|
Jan 13, 2026
|
7.010 | 7.140 | 6.900 | 6.950 | 6.950 | 33,240,439 |
|
Jan 12, 2026
|
7.030 | 7.350 | 6.950 | 7.090 | 7.090 | 22,716,946 |
|
Jan 9, 2026
|
7.280 | 7.320 | 7.080 | 7.140 | 7.140 | 14,327,383 |
|
Jan 8, 2026
|
7.150 | 7.400 | 7.130 | 7.290 | 7.290 | 16,654,860 |
|
Jan 7, 2026
|
7.290 | 7.400 | 7.180 | 7.210 | 7.210 | 15,215,265 |
|
Jan 6, 2026
|
7.090 | 7.320 | 6.900 | 7.290 | 7.290 | 33,730,884 |
|
Jan 5, 2026
|
7.110 | 7.240 | 6.980 | 7.150 | 7.150 | 32,777,857 |
|
Jan 2, 2026
|
7.070 | 7.120 | 6.920 | 7.110 | 7.110 | 5,667,000 |
|
Dec 31, 2025
|
7.090 | 7.090 | 7.090 | 7.090 | 7.090 | - |
|
Dec 30, 2025
|
7.030 | 7.030 | 6.790 | 6.840 | 6.840 | 20,791,599 |
|
Dec 29, 2025
|
6.800 | 7.140 | 6.800 | 6.970 | 6.970 | 30,369,224 |
|
Dec 24, 2025
|
6.800 | 6.800 | 6.800 | 6.800 | 6.800 | - |
|
Dec 23, 2025
|
6.900 | 6.970 | 6.770 | 6.920 | 6.920 | 22,213,548 |
|
Dec 22, 2025
|
6.860 | 7.040 | 6.860 | 6.940 | 6.940 | 13,883,534 |
|
Dec 19, 2025
|
7.040 | 7.090 | 6.890 | 6.960 | 6.960 | 22,652,571 |
|
Dec 18, 2025
|
6.800 | 7.100 | 6.720 | 7.050 | 7.050 | 58,679,665 |
|
Dec 17, 2025
|
6.490 | 6.900 | 6.490 | 6.730 | 6.730 | 51,625,701 |
|
Dec 16, 2025
|
6.300 | 6.580 | 6.300 | 6.470 | 6.470 | 18,675,138 |
|
Dec 15, 2025
|
6.230 | 6.380 | 6.150 | 6.370 | 6.370 | 11,672,000 |
|
Dec 12, 2025
|
6.250 | 6.440 | 6.210 | 6.280 | 6.280 | 14,177,113 |
|
Dec 11, 2025
|
6.350 | 6.430 | 6.190 | 6.220 | 6.220 | 9,593,427 |
|
Dec 10, 2025
|
6.400 | 6.400 | 6.260 | 6.270 | 6.270 | 9,589,093 |
|
Dec 9, 2025
|
6.360 | 6.530 | 6.290 | 6.330 | 6.330 | 13,965,212 |
|
Dec 8, 2025
|
6.460 | 6.480 | 6.220 | 6.400 | 6.400 | 14,842,770 |
|
Dec 5, 2025
|
6.640 | 6.640 | 6.380 | 6.440 | 6.440 | 13,091,363 |
|
Dec 4, 2025
|
6.650 | 6.710 | 6.520 | 6.550 | 6.550 | 9,172,675 |
|
Dec 3, 2025
|
6.540 | 6.690 | 6.440 | 6.650 | 6.650 | 14,740,000 |
|
Dec 2, 2025
|
6.640 | 6.680 | 6.430 | 6.530 | 6.530 | 10,465,920 |
|
Dec 1, 2025
|
6.330 | 6.700 | 6.300 | 6.640 | 6.640 | 23,590,357 |
|
Nov 28, 2025
|
6.360 | 6.480 | 6.270 | 6.330 | 6.330 | 7,162,001 |
|
Nov 27, 2025
|
6.440 | 6.470 | 6.260 | 6.380 | 6.380 | 10,971,452 |
|
Nov 26, 2025
|
6.260 | 6.540 | 6.210 | 6.450 | 6.450 | 22,694,154 |
|
Nov 25, 2025
|
6.440 | 6.440 | 6.130 | 6.190 | 6.190 | 33,796,218 |
|
Nov 24, 2025
|
6.410 | 6.470 | 6.270 | 6.400 | 6.400 | 17,881,210 |
|
Nov 21, 2025
|
6.560 | 6.690 | 6.400 | 6.410 | 6.410 | 18,981,630 |
|
Nov 20, 2025
|
6.640 | 6.880 | 6.570 | 6.590 | 6.590 | 34,233,372 |
|
Nov 19, 2025
|
6.460 | 6.650 | 6.420 | 6.590 | 6.590 | 21,139,001 |
|
Nov 18, 2025
|
6.450 | 6.540 | 6.330 | 6.420 | 6.420 | 16,680,109 |
|
Nov 17, 2025
|
6.310 | 6.460 | 6.300 | 6.450 | 6.450 | 20,597,124 |
|
Nov 14, 2025
|
6.630 | 6.630 | 6.480 | 6.500 | 6.500 | 14,687,620 |
|
Nov 13, 2025
|
6.630 | 6.730 | 6.540 | 6.640 | 6.640 | 25,091,053 |
|
Nov 12, 2025
|
6.570 | 6.620 | 6.420 | 6.530 | 6.530 | 18,835,699 |
|
Nov 11, 2025
|
6.520 | 6.600 | 6.450 | 6.560 | 6.560 | 16,177,157 |
|
Nov 10, 2025
|
6.140 | 6.650 | 6.140 | 6.490 | 6.490 | 42,447,130 |
|
Nov 7, 2025
|
6.250 | 6.340 | 6.140 | 6.180 | 6.180 | 15,646,000 |
|
Nov 6, 2025
|
6.090 | 6.370 | 6.090 | 6.280 | 6.280 | 34,392,420 |
|
Nov 5, 2025
|
5.870 | 6.130 | 5.740 | 6.090 | 6.090 | 25,620,533 |
|
Nov 4, 2025
|
5.860 | 6.090 | 5.830 | 5.870 | 5.870 | 18,955,300 |
|
Nov 3, 2025
|
5.740 | 5.970 | 5.610 | 5.940 | 5.940 | 34,483,748 |
|
Oct 31, 2025
|
6.050 | 6.050 | 5.470 | 5.710 | 5.710 | 101,910,880 |
|
Oct 30, 2025
|
6.200 | 6.280 | 6.060 | 6.110 | 6.110 | 20,079,910 |
