HKSE - Delayed Quote
HKD
Zhongsheng Group Holdings Limited (0881.HK)
2.195
+0.025
(+1.15%)
As of 3:19:04 PM 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
|
2.170 | 2.220 | 2.150 | 2.210 | 2.210 | 5,997,489 |
|
Nov 2, 2026
|
2.215 | 2.255 | 2.140 | 2.170 | 2.170 | 4,351,000 |
|
Oct 30, 2026
|
2.200 | 2.300 | 2.200 | 2.215 | 2.215 | 7,269,000 |
|
Oct 29, 2026
|
2.180 | 2.220 | 2.160 | 2.210 | 2.210 | 9,045,500 |
|
Oct 28, 2026
|
2.225 | 2.250 | 2.175 | 2.190 | 2.190 | 5,152,500 |
|
Oct 27, 2026
|
2.305 | 2.365 | 2.210 | 2.225 | 2.225 | 5,553,000 |
|
Oct 26, 2026
|
2.305 | 2.345 | 2.285 | 2.305 | 2.305 | 5,004,825 |
|
Oct 23, 2026
|
2.260 | 2.345 | 2.240 | 2.300 | 2.300 | 6,361,398 |
|
Oct 22, 2026
|
2.340 | 2.340 | 2.205 | 2.260 | 2.260 | 10,110,800 |
|
Oct 21, 2026
|
2.370 | 2.495 | 2.330 | 2.360 | 2.360 | 9,536,820 |
|
Oct 20, 2026
|
2.440 | 2.450 | 2.355 | 2.395 | 2.395 | 6,731,100 |
|
Oct 16, 2026
|
2.335 | 2.490 | 2.320 | 2.430 | 2.430 | 11,627,990 |
|
Oct 15, 2026
|
2.290 | 2.330 | 2.240 | 2.320 | 2.320 | 8,935,500 |
|
Oct 14, 2026
|
2.335 | 2.385 | 2.325 | 2.330 | 2.330 | 10,178,200 |
|
Oct 13, 2026
|
2.350 | 2.380 | 2.250 | 2.380 | 2.380 | 14,166,566 |
|
Oct 12, 2026
|
2.470 | 2.585 | 2.335 | 2.345 | 2.345 | 7,081,000 |
|
Oct 9, 2026
|
2.440 | 2.510 | 2.430 | 2.465 | 2.465 | 10,640,000 |
|
Oct 8, 2026
|
2.510 | 2.545 | 2.425 | 2.445 | 2.445 | 11,781,000 |
|
Oct 7, 2026
|
2.630 | 2.630 | 2.460 | 2.465 | 2.465 | 4,685,554 |
|
Oct 6, 2026
|
2.590 | 2.625 | 2.535 | 2.555 | 2.555 | 5,640,500 |
|
Oct 5, 2026
|
2.575 | 2.655 | 2.525 | 2.560 | 2.560 | 6,349,000 |
|
Oct 2, 2026
|
2.750 | 2.750 | 2.570 | 2.585 | 2.585 | 9,127,757 |
|
Sep 30, 2026
|
2.695 | 2.720 | 2.615 | 2.700 | 2.700 | 23,402,838 |
|
Sep 29, 2026
|
2.820 | 2.820 | 2.630 | 2.665 | 2.665 | 29,003,000 |
|
Sep 28, 2026
|
2.910 | 2.950 | 2.790 | 2.810 | 2.810 | 11,729,000 |
|
Sep 25, 2026
|
2.950 | 2.960 | 2.810 | 2.900 | 2.900 | 6,781,400 |
|
Sep 24, 2026
|
2.920 | 3.010 | 2.880 | 2.975 | 2.975 | 23,280,500 |
|
Sep 23, 2026
|
2.940 | 2.990 | 2.900 | 2.945 | 2.945 | 15,759,000 |
|
Sep 22, 2026
|
3.095 | 3.110 | 2.910 | 2.935 | 2.935 | 13,487,000 |
|
Sep 21, 2026
|
3.185 | 3.215 | 3.065 | 3.095 | 3.095 | 9,818,250 |
|
Sep 18, 2026
|
3.145 | 3.210 | 3.100 | 3.160 | 3.160 | 33,807,318 |
|
Sep 17, 2026
|
3.080 | 3.115 | 3.025 | 3.115 | 3.115 | 13,605,500 |
|
Sep 16, 2026
|
3.155 | 3.155 | 3.060 | 3.095 | 3.095 | 11,040,010 |
|
Sep 15, 2026
|
3.210 | 3.210 | 3.075 | 3.155 | 3.155 | 20,410,863 |
|
Sep 14, 2026
|
3.190 | 3.225 | 3.115 | 3.200 | 3.200 | 9,308,050 |
|
Sep 11, 2026
|
3.240 | 3.240 | 3.130 | 3.190 | 3.190 | 12,629,118 |
|
Sep 10, 2026
|
3.325 | 3.325 | 3.145 | 3.205 | 3.205 | 13,517,536 |
|
Sep 9, 2026
|
3.570 | 3.570 | 3.320 | 3.325 | 3.325 | 9,361,000 |
|
Sep 8, 2026
|
3.560 | 3.645 | 3.510 | 3.550 | 3.550 | 8,107,000 |
|
Sep 7, 2026
|
3.620 | 3.650 | 3.530 | 3.545 | 3.545 | 5,705,000 |
|
Sep 4, 2026
|
3.650 | 3.730 | 3.580 | 3.615 | 3.615 | 7,709,041 |
|
Sep 3, 2026
|
3.855 | 3.855 | 3.635 | 3.635 | 3.635 | 6,678,000 |
|
Sep 2, 2026
|
3.935 | 3.940 | 3.750 | 3.760 | 3.760 | 10,893,000 |
|
Sep 1, 2026
|
4.300 | 4.395 | 3.905 | 3.930 | 3.930 | 14,529,500 |
|
Aug 31, 2026
|
4.115 | 4.325 | 3.970 | 4.270 | 4.270 | 14,390,000 |
|
Aug 28, 2026
|
4.100 | 4.140 | 4.000 | 4.115 | 4.115 | 5,226,500 |
|
Aug 27, 2026
|
4.340 | 4.370 | 4.100 | 4.100 | 4.100 | 6,857,527 |
|
Aug 26, 2026
|
4.490 | 4.590 | 4.315 | 4.345 | 4.345 | 4,642,500 |
|
Aug 25, 2026
|
4.430 | 4.530 | 4.400 | 4.505 | 4.505 | 3,236,973 |
|
Aug 24, 2026
|
4.510 | 4.595 | 4.430 | 4.455 | 4.455 | 2,775,500 |
|
Aug 21, 2026
|
4.650 | 4.660 | 4.515 | 4.590 | 4.590 | 2,525,000 |
|
Aug 20, 2026
|
4.395 | 4.680 | 4.380 | 4.665 | 4.665 | 6,416,936 |
|
Aug 19, 2026
|
4.390 | 4.435 | 4.330 | 4.345 | 4.345 | 3,323,392 |
|
Aug 18, 2026
|
4.475 | 4.475 | 4.330 | 4.395 | 4.395 | 5,436,678 |
|
Aug 17, 2026
|
4.670 | 4.670 | 4.485 | 4.490 | 4.490 | 1,947,000 |
|
Aug 14, 2026
|
4.550 | 4.595 | 4.475 | 4.555 | 4.555 | 3,560,720 |
|
Aug 13, 2026
|
4.655 | 4.685 | 4.535 | 4.555 | 4.555 | 6,644,500 |
|
Aug 12, 2026
|
4.650 | 4.655 | 4.550 | 4.655 | 4.655 | 5,573,500 |
|
Aug 11, 2026
|
4.575 | 4.655 | 4.550 | 4.650 | 4.650 | 7,317,800 |
|
Aug 10, 2026
|
4.490 | 4.605 | 4.485 | 4.575 | 4.575 | 8,224,500 |
|
Aug 7, 2026
|
4.290 | 4.455 | 4.220 | 4.440 | 4.440 | 7,554,835 |
|
Aug 6, 2026
|
4.540 | 4.550 | 4.285 | 4.335 | 4.335 | 9,007,559 |
|
Aug 5, 2026
|
4.490 | 4.560 | 4.315 | 4.535 | 4.535 | 10,546,429 |
|
Aug 4, 2026
|
4.520 | 4.555 | 4.330 | 4.495 | 4.495 | 7,800,050 |
|
Aug 3, 2026
|
4.530 | 4.625 | 4.470 | 4.495 | 4.495 | 7,636,880 |
|
Jul 31, 2026
|
4.710 | 4.660 | 4.410 | 4.530 | 4.530 | 7,083,812 |
|
Jul 30, 2026
|
4.450 | 4.780 | 4.320 | 4.710 | 4.710 | 17,490,396 |
|
Jul 29, 2026
|
4.230 | 4.520 | 4.230 | 4.370 | 4.370 | 12,757,600 |
|
Jul 28, 2026
|
4.180 | 4.320 | 4.130 | 4.160 | 4.160 | 5,507,500 |
|
Jul 27, 2026
|
4.260 | 4.270 | 4.170 | 4.230 | 4.230 | 2,513,500 |
|
Jul 24, 2026
|
4.290 | 4.290 | 4.120 | 4.230 | 4.230 | 5,238,360 |
|
Jul 23, 2026
|
4.350 | 4.380 | 4.260 | 4.300 | 4.300 | 4,898,360 |
|
Jul 22, 2026
|
4.300 | 4.370 | 4.230 | 4.300 | 4.300 | 4,187,068 |
|
Jul 21, 2026
|
4.410 | 4.430 | 4.230 | 4.340 | 4.340 | 4,883,755 |
|
Jul 20, 2026
|
4.390 | 4.470 | 4.280 | 4.410 | 4.410 | 8,700,090 |
|
Jul 17, 2026
|
4.670 | 4.690 | 4.250 | 4.310 | 4.310 | 9,654,990 |
|
Jul 16, 2026
|
4.560 | 4.780 | 4.560 | 4.630 | 4.630 | 14,024,523 |
|
Jul 15, 2026
|
4.600 | 4.660 | 4.420 | 4.560 | 4.560 | 7,472,584 |
|
Jul 14, 2026
|
4.790 | 4.820 | 4.580 | 4.650 | 4.650 | 6,594,095 |
|
Jul 13, 2026
|
5.050 | 5.050 | 4.540 | 4.750 | 4.750 | 11,430,915 |
|
Jul 10, 2026
|
5.070 | 5.190 | 5.030 | 5.060 | 5.060 | 2,592,556 |
|
Jul 9, 2026
|
5.250 | 5.250 | 5.060 | 5.060 | 5.060 | 3,387,798 |
|
Jul 8, 2026
|
5.350 | 5.350 | 5.170 | 5.300 | 5.300 | 3,484,000 |
|
Jul 7, 2026
|
5.050 | 5.280 | 5.050 | 5.220 | 5.220 | 7,544,418 |
|
Jul 6, 2026
|
5.120 | 5.120 | 4.950 | 5.050 | 5.050 | 6,923,641 |
|
Jul 3, 2026
|
4.920 | 5.070 | 4.820 | 5.060 | 5.060 | 10,521,400 |
|
Jul 2, 2026
|
5.040 | 5.070 | 4.880 | 4.910 | 4.910 | 7,298,458 |
|
Jun 30, 2026
|
5.050 | 5.070 | 4.830 | 4.850 | 4.850 | 5,245,500 |
|
Jun 29, 2026
|
4.840 | 5.180 | 4.770 | 5.040 | 5.040 | 12,080,500 |
|
Jun 26, 2026
|
5.200 | 5.200 | 4.830 | 4.850 | 4.850 | 6,902,148 |
|
Jun 25, 2026
|
5.150 | 5.160 | 4.950 | 5.020 | 5.020 | 8,685,584 |
|
Jun 24, 2026
|
5.200 | 5.380 | 5.140 | 5.200 | 5.200 | 6,076,242 |
|
Jun 23, 2026
|
5.020 | 5.320 | 5.020 | 5.210 | 5.210 | 6,664,454 |
|
Jun 22, 2026
|
5.250 | 5.250 | 4.950 | 5.130 | 5.130 | 7,995,500 |
|
Jun 18, 2026
|
5.370 | 5.370 | 5.080 | 5.170 | 5.170 | 16,194,861 |
|
Jun 17, 2026
|
5.560 | 5.680 | 5.350 | 5.380 | 5.380 | 9,287,542 |
|
Jun 16, 2026
|
5.780 | 5.790 | 5.530 | 5.590 | 5.590 | 8,377,345 |
|
Jun 15, 2026
|
5.780 | 6.020 | 5.780 | 5.800 | 5.800 | 6,751,225 |
|
Jun 12, 2026
|
6.150 | 6.150 | 5.740 | 5.790 | 5.790 | 10,668,176 |
|
Jun 11, 2026
|
6.110 | 6.190 | 6.000 | 6.140 | 6.140 | 6,216,691 |
|
Jun 10, 2026
|
6.000 | 6.160 | 5.930 | 6.150 | 6.150 | 10,936,442 |
|
Jun 9, 2026
|
6.140 | 6.190 | 6.000 | 6.050 | 6.050 | 5,287,709 |
|
Jun 8, 2026
|
5.930 | 6.220 | 5.830 | 6.140 | 6.140 | 8,471,250 |
|
Jun 5, 2026
|
6.150 | 6.260 | 5.950 | 5.980 | 5.980 | 7,427,845 |
|
Jun 4, 2026
|
6.320 | 6.380 | 6.050 | 6.150 | 6.150 | 4,443,150 |
|
Jun 3, 2026
|
6.360 | 6.370 | 6.150 | 6.340 | 6.340 | 7,016,500 |
|
Jun 2, 2026
|
6.340 | 6.380 | 6.130 | 6.280 | 6.280 | 5,253,000 |
|
Jun 1, 2026
|
6.170 | 6.490 | 6.170 | 6.390 | 6.390 | 5,432,886 |
|
May 29, 2026
|
6.090 | 6.200 | 5.950 | 6.160 | 6.160 | 8,059,705 |
|
May 28, 2026
|
6.430 | 6.520 | 6.060 | 6.090 | 6.090 | 10,219,500 |
|
May 27, 2026
|
6.360 | 6.760 | 6.360 | 6.480 | 6.480 | 124,236,731 |
|
May 26, 2026
|
6.410 | 6.590 | 6.350 | 6.470 | 6.470 | 3,229,997 |
|
May 22, 2026
|
6.680 | 6.740 | 6.410 | 6.440 | 6.440 | 6,230,930 |
|
May 21, 2026
|
6.450 | 6.780 | 6.450 | 6.660 | 6.660 | 12,834,440 |
|
May 20, 2026
|
6.570 | 6.630 | 6.380 | 6.470 | 6.470 | 5,417,000 |
|
May 19, 2026
|
6.590 | 6.730 | 6.520 | 6.630 | 6.630 | 7,499,210 |
|
May 18, 2026
|
6.750 | 6.750 | 6.380 | 6.620 | 6.620 | 9,004,000 |
|
May 15, 2026
|
6.850 | 6.860 | 6.650 | 6.720 | 6.720 | 6,248,210 |
|
May 14, 2026
|
7.090 | 7.170 | 6.740 | 6.840 | 6.840 | 9,732,142 |
|
May 13, 2026
|
7.130 | 7.190 | 7.070 | 7.130 | 7.130 | 3,100,000 |
|
May 12, 2026
|
7.160 | 7.410 | 7.100 | 7.130 | 7.130 | 5,391,530 |
|
May 11, 2026
|
7.030 | 7.180 | 7.020 | 7.170 | 7.170 | 6,034,316 |
|
May 8, 2026
|
7.180 | 7.340 | 7.140 | 7.200 | 7.200 | 7,896,835 |
|
May 7, 2026
|
7.050 | 7.360 | 6.960 | 7.240 | 7.240 | 10,696,072 |
|
May 6, 2026
|
7.000 | 7.010 | 6.780 | 6.950 | 6.950 | 10,039,738 |
|
May 5, 2026
|
7.090 | 7.090 | 6.910 | 6.970 | 6.970 | 6,638,000 |
|
May 4, 2026
|
7.100 | 7.270 | 7.080 | 7.160 | 7.160 | 2,991,603 |
|
Apr 30, 2026
|
7.080 | 7.210 | 7.020 | 7.100 | 7.100 | 4,142,690 |
|
Apr 29, 2026
|
7.100 | 7.290 | 7.060 | 7.270 | 7.270 | 4,432,034 |
|
Apr 28, 2026
|
7.260 | 7.290 | 6.930 | 7.030 | 7.030 | 10,722,267 |
|
Apr 27, 2026
|
7.350 | 7.370 | 7.230 | 7.260 | 7.260 | 5,443,500 |
|
Apr 24, 2026
|
7.330 | 7.430 | 7.280 | 7.380 | 7.380 | 4,121,600 |
|
Apr 23, 2026
|
7.600 | 7.600 | 7.310 | 7.390 | 7.390 | 5,550,417 |
|
Apr 22, 2026
|
7.710 | 7.710 | 7.470 | 7.550 | 7.550 | 48,909,000 |
|
Apr 21, 2026
|
7.530 | 7.790 | 7.500 | 7.710 | 7.710 | 4,222,050 |
|
Apr 20, 2026
|
7.510 | 7.680 | 7.480 | 7.550 | 7.550 | 5,495,500 |
|
Apr 17, 2026
|
7.700 | 7.740 | 7.520 | 7.530 | 7.530 | 4,769,500 |
|
Apr 16, 2026
|
7.700 | 7.780 | 7.610 | 7.710 | 7.710 | 4,888,246 |
|
Apr 15, 2026
|
7.870 | 7.930 | 7.650 | 7.680 | 7.680 | 8,087,500 |
|
Apr 14, 2026
|
8.000 | 8.190 | 7.860 | 7.920 | 7.920 | 6,462,000 |
|
Apr 13, 2026
|
8.120 | 8.240 | 7.930 | 8.000 | 8.000 | 4,979,000 |
|
Apr 10, 2026
|
8.200 | 8.410 | 8.080 | 8.120 | 8.120 | 4,815,027 |
|
Apr 9, 2026
|
8.460 | 8.460 | 8.170 | 8.260 | 8.260 | 4,120,527 |
|
Apr 8, 2026
|
8.660 | 8.700 | 8.350 | 8.460 | 8.460 | 4,187,924 |
|
Apr 2, 2026
|
8.400 | 8.640 | 8.330 | 8.500 | 8.500 | 7,793,796 |
|
Apr 1, 2026
|
8.260 | 8.540 | 8.200 | 8.430 | 8.430 | 11,222,568 |
|
Mar 31, 2026
|
8.240 | 8.390 | 8.140 | 8.220 | 8.220 | 4,660,273 |
|
Mar 30, 2026
|
8.320 | 8.600 | 8.220 | 8.270 | 8.270 | 10,198,483 |
|
Mar 27, 2026
|
7.880 | 8.750 | 7.880 | 8.570 | 8.570 | 19,684,948 |
|
Mar 26, 2026
|
7.860 | 8.250 | 7.530 | 7.930 | 7.930 | 19,900,939 |
|
Mar 25, 2026
|
7.910 | 7.990 | 7.730 | 7.820 | 7.820 | 13,760,500 |
|
Mar 24, 2026
|
7.730 | 7.930 | 7.690 | 7.850 | 7.850 | 13,269,002 |
|
Mar 23, 2026
|
7.710 | 7.900 | 7.570 | 7.810 | 7.810 | 7,575,815 |
|
Mar 20, 2026
|
7.870 | 8.000 | 7.750 | 7.840 | 7.840 | 6,796,005 |
|
Mar 19, 2026
|
8.250 | 8.250 | 7.810 | 7.880 | 7.880 | 12,224,570 |
|
Mar 18, 2026
|
8.390 | 8.390 | 8.050 | 8.280 | 8.280 | 12,272,848 |
|
Mar 17, 2026
|
8.230 | 8.590 | 8.230 | 8.360 | 8.360 | 11,616,550 |
|
Mar 16, 2026
|
8.890 | 8.930 | 7.900 | 8.230 | 8.230 | 45,379,162 |
|
Mar 13, 2026
|
9.920 | 10.160 | 9.690 | 9.730 | 9.730 | 11,463,000 |
|
Mar 12, 2026
|
9.710 | 10.240 | 9.710 | 9.990 | 9.990 | 18,280,739 |
|
Mar 11, 2026
|
9.800 | 10.030 | 9.690 | 9.710 | 9.710 | 15,000,357 |
|
Mar 10, 2026
|
9.870 | 10.040 | 9.740 | 9.800 | 9.800 | 9,427,000 |
|
Mar 9, 2026
|
9.780 | 9.920 | 9.540 | 9.860 | 9.860 | 12,534,933 |
|
Mar 6, 2026
|
9.410 | 9.940 | 9.250 | 9.820 | 9.820 | 21,228,067 |
|
Mar 5, 2026
|
9.800 | 9.830 | 9.400 | 9.410 | 9.410 | 13,481,299 |
|
Mar 4, 2026
|
9.890 | 10.010 | 9.450 | 9.560 | 9.560 | 14,335,942 |
|
Mar 3, 2026
|
9.970 | 10.150 | 9.850 | 9.890 | 9.890 | 11,700,128 |
|
Mar 2, 2026
|
10.360 | 10.360 | 9.920 | 9.970 | 9.970 | 13,901,092 |
|
Feb 27, 2026
|
10.400 | 10.490 | 10.220 | 10.360 | 10.360 | 13,278,049 |
|
Feb 26, 2026
|
11.450 | 11.550 | 10.310 | 10.370 | 10.370 | 30,649,600 |
|
Feb 25, 2026
|
11.970 | 12.020 | 11.500 | 11.620 | 11.620 | 10,995,197 |
|
Feb 24, 2026
|
12.000 | 12.230 | 11.670 | 11.950 | 11.950 | 5,169,679 |
|
Feb 23, 2026
|
12.100 | 12.390 | 11.990 | 12.130 | 12.130 | 3,743,855 |
|
Feb 20, 2026
|
12.130 | 12.170 | 11.760 | 11.890 | 11.890 | 3,020,000 |
|
Feb 16, 2026
|
12.140 | 12.140 | 12.140 | 12.140 | 12.140 | - |
|
Feb 13, 2026
|
12.100 | 12.250 | 12.050 | 12.190 | 12.190 | 2,140,500 |
|
Feb 12, 2026
|
12.590 | 12.590 | 12.180 | 12.240 | 12.240 | 3,113,224 |
|
Feb 11, 2026
|
12.740 | 12.870 | 12.510 | 12.590 | 12.590 | 4,459,158 |
|
Feb 10, 2026
|
12.190 | 12.660 | 12.190 | 12.650 | 12.650 | 6,499,077 |
|
Feb 9, 2026
|
11.970 | 12.430 | 11.930 | 12.190 | 12.190 | 6,714,236 |
|
Feb 6, 2026
|
12.070 | 12.070 | 11.790 | 11.930 | 11.930 | 3,651,500 |
|
Feb 5, 2026
|
11.830 | 12.230 | 11.800 | 12.080 | 12.080 | 4,255,976 |
|
Feb 4, 2026
|
11.900 | 12.170 | 11.780 | 12.010 | 12.010 | 7,395,973 |
|
Feb 3, 2026
|
11.680 | 11.890 | 11.530 | 11.820 | 11.820 | 6,285,500 |
|
Feb 2, 2026
|
11.700 | 11.770 | 11.370 | 11.600 | 11.600 | 6,662,000 |
|
Jan 30, 2026
|
11.900 | 12.270 | 11.600 | 11.650 | 11.650 | 7,154,000 |
|
Jan 29, 2026
|
12.250 | 12.250 | 11.880 | 12.130 | 12.130 | 4,467,625 |
|
Jan 28, 2026
|
12.350 | 12.440 | 12.180 | 12.250 | 12.250 | 4,398,633 |
|
Jan 27, 2026
|
12.840 | 12.860 | 12.160 | 12.350 | 12.350 | 5,435,408 |
|
Jan 26, 2026
|
12.920 | 13.030 | 12.630 | 12.670 | 12.670 | 5,993,700 |
|
Jan 23, 2026
|
12.560 | 13.010 | 12.560 | 12.920 | 12.920 | 8,238,000 |
|
Jan 22, 2026
|
12.390 | 12.720 | 12.390 | 12.560 | 12.560 | 6,645,272 |
|
Jan 21, 2026
|
12.050 | 12.380 | 11.980 | 12.360 | 12.360 | 10,697,900 |
|
Jan 20, 2026
|
11.910 | 12.230 | 11.840 | 12.050 | 12.050 | 3,416,091 |
|
Jan 19, 2026
|
12.390 | 12.390 | 11.880 | 11.900 | 11.900 | 3,795,000 |
|
Jan 16, 2026
|
12.350 | 12.710 | 12.330 | 12.410 | 12.410 | 5,455,816 |
|
Jan 15, 2026
|
12.150 | 12.600 | 12.100 | 12.350 | 12.350 | 6,564,957 |
|
Jan 14, 2026
|
11.960 | 12.270 | 11.940 | 12.150 | 12.150 | 3,905,841 |
|
Jan 13, 2026
|
11.860 | 12.140 | 11.840 | 11.940 | 11.940 | 5,355,680 |
|
Jan 12, 2026
|
11.870 | 11.950 | 11.690 | 11.910 | 11.910 | 6,010,600 |
|
Jan 9, 2026
|
11.850 | 11.920 | 11.730 | 11.770 | 11.770 | 2,764,500 |
|
Jan 8, 2026
|
12.250 | 12.250 | 11.600 | 11.790 | 11.790 | 7,047,000 |
|
Jan 7, 2026
|
12.340 | 12.670 | 12.190 | 12.250 | 12.250 | 4,525,884 |
|
Jan 6, 2026
|
11.870 | 12.480 | 11.870 | 12.340 | 12.340 | 7,667,146 |
|
Jan 5, 2026
|
11.630 | 12.050 | 11.530 | 11.870 | 11.870 | 4,525,000 |
|
Jan 2, 2026
|
11.720 | 11.760 | 11.580 | 11.650 | 11.650 | 2,085,315 |
|
Dec 31, 2025
|
11.610 | 11.610 | 11.610 | 11.610 | 11.610 | - |
|
Dec 30, 2025
|
11.950 | 12.100 | 11.800 | 11.910 | 11.910 | 6,117,275 |
|
Dec 29, 2025
|
11.710 | 12.070 | 11.710 | 11.830 | 11.830 | 6,332,000 |
|
Dec 24, 2025
|
11.710 | 11.710 | 11.710 | 11.710 | 11.710 | - |
|
Dec 23, 2025
|
11.640 | 12.020 | 11.640 | 11.760 | 11.760 | 6,057,000 |
|
Dec 22, 2025
|
11.390 | 11.770 | 11.390 | 11.640 | 11.640 | 3,570,210 |
|
Dec 19, 2025
|
11.210 | 11.420 | 10.960 | 11.360 | 11.360 | 8,452,500 |
|
Dec 18, 2025
|
10.940 | 11.150 | 10.840 | 11.040 | 11.040 | 3,388,501 |
|
Dec 17, 2025
|
11.090 | 11.090 | 10.920 | 11.020 | 11.020 | 4,169,079 |
|
Dec 16, 2025
|
11.200 | 11.350 | 11.040 | 11.090 | 11.090 | 3,493,386 |
|
Dec 15, 2025
|
11.110 | 11.560 | 11.020 | 11.320 | 11.320 | 7,080,500 |
|
Dec 12, 2025
|
11.340 | 11.350 | 11.070 | 11.110 | 11.110 | 4,815,910 |
|
Dec 11, 2025
|
11.210 | 11.360 | 11.100 | 11.150 | 11.150 | 2,551,638 |
|
Dec 10, 2025
|
11.350 | 11.350 | 11.000 | 11.200 | 11.200 | 6,503,000 |
|
Dec 9, 2025
|
11.530 | 11.550 | 11.330 | 11.350 | 11.350 | 3,949,062 |
|
Dec 8, 2025
|
11.700 | 11.860 | 11.580 | 11.590 | 11.590 | 3,417,168 |
|
Dec 5, 2025
|
11.920 | 11.920 | 11.750 | 11.760 | 11.760 | 5,313,201 |
|
Dec 4, 2025
|
11.990 | 12.080 | 11.820 | 11.960 | 11.960 | 2,891,801 |
|
Dec 3, 2025
|
11.980 | 12.140 | 11.870 | 11.990 | 11.990 | 4,709,034 |
|
Dec 2, 2025
|
11.900 | 12.040 | 11.770 | 11.970 | 11.970 | 2,842,147 |
|
Dec 1, 2025
|
11.710 | 12.020 | 11.600 | 11.910 | 11.910 | 5,248,047 |
|
Nov 28, 2025
|
11.900 | 11.900 | 11.700 | 11.710 | 11.710 | 2,952,059 |
|
Nov 27, 2025
|
11.740 | 12.110 | 11.590 | 11.900 | 11.900 | 8,704,500 |
|
Nov 26, 2025
|
11.740 | 11.770 | 11.590 | 11.610 | 11.610 | 2,824,810 |
|
Nov 25, 2025
|
11.560 | 11.770 | 11.550 | 11.570 | 11.570 | 4,371,475 |
|
Nov 24, 2025
|
11.290 | 11.640 | 11.270 | 11.560 | 11.560 | 7,165,616 |
|
Nov 21, 2025
|
11.270 | 11.370 | 11.110 | 11.180 | 11.180 | 7,191,866 |
|
Nov 20, 2025
|
11.210 | 11.420 | 11.120 | 11.380 | 11.380 | 8,572,500 |
|
Nov 19, 2025
|
11.370 | 11.370 | 11.090 | 11.170 | 11.170 | 7,831,350 |
|
Nov 18, 2025
|
11.680 | 11.700 | 11.080 | 11.140 | 11.140 | 12,354,764 |
|
Nov 17, 2025
|
11.900 | 12.040 | 11.720 | 11.750 | 11.750 | 5,673,431 |
|
Nov 14, 2025
|
12.180 | 12.280 | 12.000 | 12.040 | 12.040 | 3,108,000 |
|
Nov 13, 2025
|
12.190 | 12.250 | 12.060 | 12.220 | 12.220 | 5,460,795 |
|
Nov 12, 2025
|
11.900 | 12.330 | 11.850 | 12.190 | 12.190 | 10,239,146 |
|
Nov 11, 2025
|
11.700 | 11.890 | 11.680 | 11.870 | 11.870 | 4,351,851 |
|
Nov 10, 2025
|
11.550 | 11.770 | 11.460 | 11.700 | 11.700 | 8,375,617 |
|
Nov 7, 2025
|
11.880 | 11.880 | 11.650 | 11.680 | 11.680 | 7,556,216 |
|
Nov 6, 2025
|
11.670 | 11.860 | 11.590 | 11.840 | 11.840 | 6,359,186 |
|
Nov 5, 2025
|
11.820 | 11.820 | 11.560 | 11.670 | 11.670 | 7,087,500 |
|
Nov 4, 2025
|
12.040 | 12.080 | 11.780 | 11.950 | 11.950 | 8,609,480 |
|
Nov 3, 2025
|
12.410 | 12.410 | 12.020 | 12.160 | 12.160 | 5,440,064 |
