HKSE - Delayed Quote
HKD
China Modern Dairy Holdings Ltd. (1117.HK)
1.250
+0.015
(+1.21%)
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
|
1.235 | 1.275 | 1.220 | 1.250 | 1.250 | 22,752,000 |
|
Oct 29, 2026
|
1.270 | 1.270 | 1.225 | 1.235 | 1.235 | 9,481,000 |
|
Oct 28, 2026
|
1.300 | 1.305 | 1.245 | 1.270 | 1.270 | 21,488,000 |
|
Oct 27, 2026
|
1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 9,361,000 |
|
Oct 26, 2026
|
1.330 | 1.340 | 1.305 | 1.310 | 1.310 | 7,818,000 |
|
Oct 23, 2026
|
1.285 | 1.355 | 1.265 | 1.345 | 1.345 | 11,662,000 |
|
Oct 22, 2026
|
1.340 | 1.340 | 1.285 | 1.295 | 1.295 | 15,323,164 |
|
Oct 21, 2026
|
1.380 | 1.380 | 1.330 | 1.355 | 1.355 | 23,150,000 |
|
Oct 20, 2026
|
1.345 | 1.405 | 1.345 | 1.390 | 1.390 | 11,405,000 |
|
Oct 16, 2026
|
1.350 | 1.400 | 1.330 | 1.360 | 1.360 | 19,517,000 |
|
Oct 15, 2026
|
1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 32,799,000 |
|
Oct 14, 2026
|
1.360 | 1.420 | 1.345 | 1.405 | 1.405 | 23,128,260 |
|
Oct 13, 2026
|
1.460 | 1.470 | 1.335 | 1.355 | 1.355 | 49,439,000 |
|
Oct 12, 2026
|
1.495 | 1.495 | 1.455 | 1.465 | 1.465 | 6,869,000 |
|
Oct 9, 2026
|
1.455 | 1.530 | 1.460 | 1.500 | 1.500 | 11,075,000 |
|
Oct 8, 2026
|
1.430 | 1.540 | 1.430 | 1.450 | 1.450 | 19,147,000 |
|
Oct 7, 2026
|
1.420 | 1.430 | 1.405 | 1.425 | 1.425 | 1,281,000 |
|
Oct 6, 2026
|
1.430 | 1.440 | 1.395 | 1.420 | 1.420 | 2,551,000 |
|
Oct 5, 2026
|
1.460 | 1.470 | 1.415 | 1.430 | 1.430 | 1,477,000 |
|
Oct 2, 2026
|
1.510 | 1.510 | 1.445 | 1.450 | 1.450 | 2,051,000 |
|
Sep 30, 2026
|
1.505 | 1.530 | 1.495 | 1.520 | 1.520 | 5,844,000 |
|
Sep 29, 2026
|
1.520 | 1.545 | 1.500 | 1.505 | 1.505 | 9,430,000 |
|
Sep 28, 2026
|
1.515 | 1.590 | 1.515 | 1.535 | 1.535 | 9,009,000 |
|
Sep 25, 2026
|
1.540 | 1.540 | 1.500 | 1.515 | 1.515 | 2,579,000 |
|
Sep 24, 2026
|
1.570 | 1.600 | 1.545 | 1.550 | 1.550 | 12,276,000 |
|
Sep 23, 2026
|
1.580 | 1.585 | 1.545 | 1.570 | 1.570 | 5,118,000 |
|
Sep 22, 2026
|
1.620 | 1.620 | 1.550 | 1.580 | 1.580 | 11,106,000 |
|
Sep 21, 2026
|
1.650 | 1.650 | 1.530 | 1.605 | 1.605 | 27,526,000 |
|
Sep 18, 2026
|
1.600 | 1.645 | 1.590 | 1.645 | 1.645 | 31,313,000 |
|
Sep 17, 2026
|
1.540 | 1.615 | 1.520 | 1.600 | 1.600 | 20,124,000 |
|
Sep 16, 2026
|
1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 8,790,000 |
|
Sep 15, 2026
|
1.590 | 1.590 | 1.545 | 1.585 | 1.585 | 13,895,000 |
|
Sep 14, 2026
|
1.650 | 1.665 | 1.580 | 1.590 | 1.590 | 7,965,774 |
|
Sep 11, 2026
|
1.660 | 1.700 | 1.630 | 1.650 | 1.650 | 14,905,000 |
|
Sep 10, 2026
|
1.660 | 1.695 | 1.645 | 1.655 | 1.655 | 15,608,000 |
|
Sep 9, 2026
|
1.640 | 1.685 | 1.610 | 1.670 | 1.670 | 14,846,604 |
|
Sep 8, 2026
|
1.630 | 1.665 | 1.630 | 1.655 | 1.655 | 11,512,000 |
|
Sep 7, 2026
|
1.630 | 1.665 | 1.615 | 1.635 | 1.635 | 9,432,000 |
|
Sep 4, 2026
|
1.590 | 1.680 | 1.580 | 1.640 | 1.640 | 23,421,000 |
|
Sep 3, 2026
|
1.580 | 1.605 | 1.570 | 1.580 | 1.580 | 15,285,000 |
|
Sep 2, 2026
|
1.595 | 1.635 | 1.560 | 1.585 | 1.585 | 13,906,554 |
|
Sep 1, 2026
|
1.455 | 1.610 | 1.445 | 1.590 | 1.590 | 34,430,112 |
|
Aug 31, 2026
|
1.450 | 1.490 | 1.435 | 1.460 | 1.460 | 18,666,000 |
|
Aug 28, 2026
|
1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 14,472,000 |
|
Aug 27, 2026
|
1.480 | 1.525 | 1.445 | 1.490 | 1.490 | 26,437,000 |
|
Aug 26, 2026
|
1.535 | 1.540 | 1.445 | 1.485 | 1.485 | 44,968,000 |
|
Aug 25, 2026
|
1.550 | 1.560 | 1.515 | 1.540 | 1.540 | 14,428,000 |
|
Aug 24, 2026
|
1.540 | 1.590 | 1.535 | 1.550 | 1.550 | 14,234,000 |
|
Aug 21, 2026
|
1.580 | 1.620 | 1.520 | 1.550 | 1.550 | 16,524,000 |
|
Aug 20, 2026
|
1.510 | 1.610 | 1.505 | 1.590 | 1.590 | 41,329,000 |
|
Aug 19, 2026
|
1.540 | 1.555 | 1.500 | 1.510 | 1.510 | 17,883,000 |
|
Aug 18, 2026
|
1.420 | 1.550 | 1.420 | 1.530 | 1.530 | 49,756,000 |
|
Aug 17, 2026
|
1.485 | 1.500 | 1.415 | 1.420 | 1.420 | 43,136,000 |
|
Aug 14, 2026
|
1.410 | 1.500 | 1.390 | 1.485 | 1.485 | 38,255,000 |
|
Aug 13, 2026
|
1.460 | 1.460 | 1.390 | 1.410 | 1.410 | 19,271,000 |
|
Aug 12, 2026
|
1.500 | 1.510 | 1.435 | 1.440 | 1.440 | 39,769,000 |
|
Aug 11, 2026
|
1.530 | 1.530 | 1.460 | 1.495 | 1.495 | 24,029,000 |
|
Aug 10, 2026
|
1.470 | 1.550 | 1.450 | 1.530 | 1.530 | 29,684,350 |
|
Aug 7, 2026
|
1.585 | 1.605 | 1.450 | 1.475 | 1.475 | 84,360,000 |
|
Aug 6, 2026
|
1.730 | 1.730 | 1.580 | 1.585 | 1.585 | 62,303,000 |
|
Aug 5, 2026
|
1.600 | 1.735 | 1.565 | 1.730 | 1.730 | 71,310,610 |
|
Aug 4, 2026
|
1.565 | 1.590 | 1.535 | 1.585 | 1.585 | 52,754,000 |
|
Aug 3, 2026
|
1.480 | 1.590 | 1.480 | 1.540 | 1.540 | 54,815,126 |
|
Jul 31, 2026
|
1.490 | 1.520 | 1.420 | 1.480 | 1.480 | 41,394,000 |
|
Jul 30, 2026
|
1.480 | 1.580 | 1.480 | 1.520 | 1.520 | 41,122,509 |
|
Jul 29, 2026
|
1.400 | 1.500 | 1.390 | 1.480 | 1.480 | 55,862,737 |
|
Jul 28, 2026
|
1.350 | 1.400 | 1.320 | 1.340 | 1.340 | 24,187,000 |
|
Jul 27, 2026
|
1.280 | 1.380 | 1.270 | 1.340 | 1.340 | 28,005,000 |
|
Jul 24, 2026
|
1.230 | 1.350 | 1.230 | 1.270 | 1.270 | 43,371,000 |
|
Jul 23, 2026
|
1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 6,273,451 |
|
Jul 22, 2026
|
1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 8,313,000 |
|
Jul 21, 2026
|
1.170 | 1.260 | 1.170 | 1.250 | 1.250 | 29,306,000 |
|
Jul 20, 2026
|
1.150 | 1.170 | 1.120 | 1.150 | 1.150 | 9,773,000 |
|
Jul 17, 2026
|
1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 7,763,502 |
|
Jul 16, 2026
|
1.160 | 1.210 | 1.160 | 1.170 | 1.170 | 11,006,027 |
|
Jul 15, 2026
|
1.120 | 1.170 | 1.110 | 1.160 | 1.160 | 8,346,000 |
|
Jul 14, 2026
|
1.070 | 1.130 | 1.050 | 1.110 | 1.110 | 14,283,000 |
|
Jul 13, 2026
|
1.040 | 1.080 | 1.040 | 1.060 | 1.060 | 15,183,000 |
|
Jul 10, 2026
|
1.030 | 1.060 | 1.010 | 1.030 | 1.030 | 4,621,000 |
|
Jul 9, 2026
|
1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 6,495,000 |
|
Jul 8, 2026
|
1.000 | 1.050 | 0.990 | 1.030 | 1.030 | 12,492,710 |
|
Jul 7, 2026
|
1.040 | 1.040 | 0.980 | 0.990 | 0.990 | 29,280,000 |
|
Jul 6, 2026
|
1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 13,269,000 |
|
Jul 3, 2026
|
1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 17,927,000 |
|
Jul 2, 2026
|
0.990 | 1.010 | 0.970 | 0.990 | 0.990 | 20,048,000 |
|
Jun 30, 2026
|
1.010 | 1.020 | 0.950 | 0.980 | 0.980 | 35,644,054 |
|
Jun 29, 2026
|
0.980 | 1.020 | 0.970 | 1.010 | 1.010 | 16,093,106 |
|
Jun 26, 2026
|
0.910 | 1.000 | 0.900 | 1.000 | 1.000 | 24,696,000 |
|
Jun 25, 2026
|
0.950 | 0.950 | 0.880 | 0.910 | 0.910 | 55,876,000 |
|
Jun 24, 2026
|
0.960 | 0.960 | 0.920 | 0.940 | 0.940 | 19,693,000 |
|
Jun 23, 2026
|
0.980 | 1.000 | 0.950 | 0.950 | 0.950 | 29,748,084 |
|
Jun 22, 2026
|
1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 13,584,000 |
|
Jun 18, 2026
|
1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 23,861,000 |
|
Jun 17, 2026
|
1.060 | 1.080 | 1.010 | 1.030 | 1.030 | 21,049,000 |
|
Jun 16, 2026
|
1.110 | 1.110 | 1.050 | 1.060 | 1.060 | 18,445,000 |
|
Jun 15, 2026
|
1.100 | 1.180 | 1.100 | 1.120 | 1.120 | 14,434,509 |
|
Jun 12, 2026
|
1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 4,805,000 |
|
Jun 11, 2026
|
1.050 | 1.110 | 1.050 | 1.100 | 1.100 | 10,808,000 |
|
Jun 10, 2026
|
1.040 | 1.070 | 1.010 | 1.060 | 1.060 | 8,578,000 |
|
Jun 9, 2026
|
1.090 | 1.090 | 1.040 | 1.040 | 1.040 | 12,678,000 |
|
Jun 8, 2026
|
1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 3,500,000 |
|
Jun 5, 2026
|
1.120 | 1.140 | 1.090 | 1.100 | 1.100 | 5,743,000 |
|
Jun 4, 2026
|
1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 7,435,471 |
|
Jun 3, 2026
|
1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 12,364,000 |
|
Jun 2, 2026
|
1.160 | 1.180 | 1.140 | 1.140 | 1.140 | 9,868,000 |
|
Jun 1, 2026
|
1.130 | 1.170 | 1.120 | 1.160 | 1.160 | 28,006,000 |
|
May 29, 2026
|
1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 18,520,000 |
|
May 28, 2026
|
1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 17,414,000 |
|
May 27, 2026
|
1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 21,435,000 |
|
May 26, 2026
|
1.150 | 1.190 | 1.140 | 1.170 | 1.170 | 20,791,028 |
|
May 22, 2026
|
1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 32,937,000 |
|
May 21, 2026
|
1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 38,117,000 |
|
May 20, 2026
|
1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 21,948,000 |
|
May 19, 2026
|
1.190 | 1.210 | 1.160 | 1.180 | 1.180 | 22,227,000 |
|
May 18, 2026
|
1.240 | 1.240 | 1.160 | 1.180 | 1.180 | 48,046,000 |
|
May 15, 2026
|
1.250 | 1.300 | 1.240 | 1.250 | 1.250 | 30,398,000 |
|
May 14, 2026
|
1.220 | 1.250 | 1.190 | 1.250 | 1.250 | 19,815,000 |
|
May 13, 2026
|
1.230 | 1.240 | 1.180 | 1.200 | 1.200 | 23,533,000 |
|
May 12, 2026
|
1.350 | 1.360 | 1.230 | 1.230 | 1.230 | 49,947,000 |
|
May 11, 2026
|
1.360 | 1.370 | 1.320 | 1.350 | 1.350 | 13,993,000 |
|
May 8, 2026
|
1.330 | 1.390 | 1.300 | 1.360 | 1.360 | 16,300,902 |
|
May 7, 2026
|
1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 5,432,000 |
|
May 6, 2026
|
1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 14,573,000 |
|
May 5, 2026
|
1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 3,441,000 |
|
May 4, 2026
|
1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 661,000 |
|
Apr 30, 2026
|
1.320 | 1.350 | 1.290 | 1.310 | 1.310 | 10,463,000 |
|
Apr 29, 2026
|
1.300 | 1.370 | 1.290 | 1.340 | 1.340 | 14,750,000 |
|
Apr 28, 2026
|
1.280 | 1.300 | 1.250 | 1.290 | 1.290 | 9,497,000 |
|
Apr 27, 2026
|
1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 11,407,000 |
|
Apr 24, 2026
|
1.340 | 1.350 | 1.270 | 1.290 | 1.290 | 24,790,000 |
|
Apr 23, 2026
|
1.380 | 1.390 | 1.340 | 1.340 | 1.340 | 7,643,000 |
|
Apr 22, 2026
|
1.350 | 1.380 | 1.340 | 1.370 | 1.370 | 9,512,000 |
|
Apr 21, 2026
|
1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 13,010,000 |
|
Apr 20, 2026
|
1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 21,244,000 |
|
Apr 17, 2026
|
1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 10,063,000 |
|
Apr 16, 2026
|
1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 14,103,000 |
|
Apr 15, 2026
|
1.430 | 1.460 | 1.410 | 1.440 | 1.440 | 6,239,000 |
|
Apr 14, 2026
|
1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 6,331,879 |
|
Apr 13, 2026
|
1.430 | 1.490 | 1.420 | 1.440 | 1.440 | 15,778,000 |
|
Apr 10, 2026
|
1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 31,900,965 |
|
Apr 9, 2026
|
1.540 | 1.560 | 1.460 | 1.470 | 1.470 | 15,488,000 |
|
Apr 8, 2026
|
1.500 | 1.580 | 1.470 | 1.540 | 1.540 | 46,608,000 |
|
Apr 2, 2026
|
1.410 | 1.570 | 1.410 | 1.480 | 1.480 | 40,625,000 |
|
Apr 1, 2026
|
1.360 | 1.430 | 1.360 | 1.410 | 1.410 | 11,023,000 |
|
Mar 31, 2026
|
1.390 | 1.410 | 1.350 | 1.360 | 1.360 | 14,076,000 |
|
Mar 30, 2026
|
1.380 | 1.410 | 1.360 | 1.410 | 1.410 | 11,582,000 |
|
Mar 27, 2026
|
1.370 | 1.410 | 1.350 | 1.380 | 1.380 | 12,900,000 |
|
Mar 26, 2026
|
1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 5,570,000 |
|
Mar 25, 2026
|
1.390 | 1.420 | 1.370 | 1.390 | 1.390 | 6,751,000 |
|
Mar 24, 2026
|
1.360 | 1.400 | 1.330 | 1.390 | 1.390 | 11,684,000 |
|
Mar 23, 2026
|
1.450 | 1.450 | 1.300 | 1.330 | 1.330 | 39,189,000 |
|
Mar 20, 2026
|
1.440 | 1.490 | 1.420 | 1.450 | 1.450 | 13,417,000 |
|
Mar 19, 2026
|
1.550 | 1.550 | 1.430 | 1.430 | 1.430 | 19,010,000 |
|
Mar 18, 2026
|
1.560 | 1.580 | 1.530 | 1.540 | 1.540 | 9,755,777 |
|
Mar 17, 2026
|
1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 11,544,000 |
|
Mar 16, 2026
|
1.500 | 1.600 | 1.500 | 1.590 | 1.590 | 25,120,000 |
|
Mar 13, 2026
|
1.560 | 1.570 | 1.500 | 1.500 | 1.500 | 9,621,000 |
|
Mar 12, 2026
|
1.480 | 1.570 | 1.480 | 1.570 | 1.570 | 39,592,000 |
|
Mar 11, 2026
|
1.450 | 1.500 | 1.440 | 1.490 | 1.490 | 13,042,000 |
|
Mar 10, 2026
|
1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 14,164,855 |
|
Mar 9, 2026
|
1.410 | 1.450 | 1.380 | 1.430 | 1.430 | 11,823,377 |
|
Mar 6, 2026
|
1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 4,324,700 |
|
Mar 5, 2026
|
1.380 | 1.450 | 1.370 | 1.430 | 1.430 | 25,273,260 |
|
Mar 4, 2026
|
1.330 | 1.420 | 1.330 | 1.370 | 1.370 | 12,740,000 |
|
Mar 3, 2026
|
1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 28,202,000 |
|
Mar 2, 2026
|
1.430 | 1.430 | 1.390 | 1.430 | 1.430 | 8,769,000 |
|
Feb 27, 2026
|
1.430 | 1.440 | 1.390 | 1.420 | 1.420 | 7,363,000 |
|
Feb 26, 2026
|
1.450 | 1.460 | 1.390 | 1.420 | 1.420 | 16,672,000 |
|
Feb 25, 2026
|
1.450 | 1.500 | 1.440 | 1.450 | 1.450 | 12,423,000 |
|
Feb 24, 2026
|
1.420 | 1.490 | 1.410 | 1.450 | 1.450 | 17,938,000 |
|
Feb 23, 2026
|
1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 7,857,499 |
|
Feb 20, 2026
|
1.520 | 1.520 | 1.430 | 1.430 | 1.430 | 12,340,000 |
|
Feb 16, 2026
|
1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
|
Feb 13, 2026
|
1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 6,095,000 |
|
Feb 12, 2026
|
1.550 | 1.580 | 1.530 | 1.560 | 1.560 | 14,509,000 |
|
Feb 11, 2026
|
1.550 | 1.570 | 1.530 | 1.530 | 1.530 | 11,690,000 |
|
Feb 10, 2026
|
1.580 | 1.580 | 1.510 | 1.550 | 1.550 | 24,950,000 |
|
Feb 9, 2026
|
1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 12,779,000 |
|
Feb 6, 2026
|
1.550 | 1.600 | 1.530 | 1.590 | 1.590 | 18,479,000 |
|
Feb 5, 2026
|
1.580 | 1.580 | 1.520 | 1.550 | 1.550 | 11,535,000 |
|
Feb 4, 2026
|
1.610 | 1.690 | 1.560 | 1.590 | 1.590 | 16,474,000 |
|
Feb 3, 2026
|
1.600 | 1.640 | 1.580 | 1.610 | 1.610 | 23,342,139 |
|
Feb 2, 2026
|
1.540 | 1.600 | 1.530 | 1.600 | 1.600 | 13,691,000 |
|
Jan 30, 2026
|
1.610 | 1.620 | 1.540 | 1.550 | 1.550 | 13,669,000 |
|
Jan 29, 2026
|
1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 22,954,500 |
|
Jan 28, 2026
|
1.550 | 1.580 | 1.530 | 1.570 | 1.570 | 8,682,000 |
|
Jan 27, 2026
|
1.500 | 1.590 | 1.520 | 1.560 | 1.560 | 17,673,000 |
|
Jan 26, 2026
|
1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 30,279,000 |
|
Jan 23, 2026
|
1.580 | 1.610 | 1.540 | 1.560 | 1.560 | 21,143,000 |
|
Jan 22, 2026
|
1.590 | 1.620 | 1.560 | 1.600 | 1.600 | 15,933,000 |
|
Jan 21, 2026
|
1.540 | 1.620 | 1.550 | 1.590 | 1.590 | 18,824,000 |
|
Jan 20, 2026
|
1.550 | 1.570 | 1.500 | 1.540 | 1.540 | 18,752,000 |
|
Jan 19, 2026
|
1.490 | 1.580 | 1.490 | 1.550 | 1.550 | 19,331,000 |
|
Jan 16, 2026
|
1.500 | 1.590 | 1.480 | 1.510 | 1.510 | 40,259,000 |
|
Jan 15, 2026
|
1.550 | 1.560 | 1.490 | 1.490 | 1.490 | 42,189,000 |
|
Jan 14, 2026
|
1.640 | 1.670 | 1.550 | 1.560 | 1.560 | 58,490,000 |
|
Jan 13, 2026
|
1.610 | 1.650 | 1.590 | 1.640 | 1.640 | 27,944,000 |
|
Jan 12, 2026
|
1.610 | 1.640 | 1.580 | 1.620 | 1.620 | 35,757,000 |
|
Jan 9, 2026
|
1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 26,206,000 |
|
Jan 8, 2026
|
1.630 | 1.640 | 1.580 | 1.630 | 1.630 | 23,305,671 |
|
Jan 7, 2026
|
1.610 | 1.650 | 1.610 | 1.640 | 1.640 | 23,372,000 |
|
Jan 6, 2026
|
1.610 | 1.620 | 1.560 | 1.610 | 1.610 | 29,617,000 |
|
Jan 5, 2026
|
1.630 | 1.680 | 1.610 | 1.620 | 1.620 | 34,567,000 |
|
Jan 2, 2026
|
1.620 | 1.630 | 1.600 | 1.620 | 1.620 | 6,901,000 |
|
Dec 31, 2025
|
1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
|
Dec 30, 2025
|
1.570 | 1.600 | 1.520 | 1.580 | 1.580 | 34,395,000 |
|
Dec 29, 2025
|
1.550 | 1.640 | 1.530 | 1.570 | 1.570 | 52,120,742 |
|
Dec 24, 2025
|
1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
|
Dec 23, 2025
|
1.470 | 1.570 | 1.410 | 1.450 | 1.450 | 77,612,000 |
|
Dec 22, 2025
|
1.440 | 1.470 | 1.380 | 1.460 | 1.460 | 50,932,000 |
|
Dec 19, 2025
|
1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 10,685,000 |
|
Dec 18, 2025
|
1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 11,959,000 |
|
Dec 17, 2025
|
1.370 | 1.430 | 1.350 | 1.410 | 1.410 | 30,211,200 |
|
Dec 16, 2025
|
1.430 | 1.430 | 1.340 | 1.370 | 1.370 | 27,341,400 |
|
Dec 15, 2025
|
1.380 | 1.470 | 1.380 | 1.430 | 1.430 | 60,558,139 |
|
Dec 12, 2025
|
1.320 | 1.390 | 1.320 | 1.380 | 1.380 | 56,501,000 |
|
Dec 11, 2025
|
1.350 | 1.340 | 1.310 | 1.320 | 1.320 | 9,127,482 |
|
Dec 10, 2025
|
1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 20,615,000 |
|
Dec 9, 2025
|
1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 14,063,000 |
|
Dec 8, 2025
|
1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 23,908,000 |
|
Dec 5, 2025
|
1.350 | 1.380 | 1.330 | 1.340 | 1.340 | 24,810,000 |
|
Dec 4, 2025
|
1.340 | 1.380 | 1.300 | 1.360 | 1.360 | 27,025,000 |
|
Dec 3, 2025
|
1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 16,687,000 |
|
Dec 2, 2025
|
1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 8,942,000 |
|
Dec 1, 2025
|
1.340 | 1.370 | 1.310 | 1.330 | 1.330 | 25,969,000 |
|
Nov 28, 2025
|
1.320 | 1.350 | 1.290 | 1.340 | 1.340 | 31,016,316 |
|
Nov 27, 2025
|
1.230 | 1.340 | 1.210 | 1.300 | 1.300 | 74,305,837 |
|
Nov 26, 2025
|
1.230 | 1.260 | 1.220 | 1.230 | 1.230 | 11,935,000 |
|
Nov 25, 2025
|
1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 22,540,000 |
|
Nov 24, 2025
|
1.210 | 1.290 | 1.190 | 1.290 | 1.290 | 29,534,000 |
|
Nov 21, 2025
|
1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 11,580,000 |
|
Nov 20, 2025
|
1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 2,866,000 |
|
Nov 19, 2025
|
1.250 | 1.260 | 1.230 | 1.260 | 1.260 | 9,431,250 |
|
Nov 18, 2025
|
1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 11,677,000 |
|
Nov 17, 2025
|
1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 4,342,000 |
|
Nov 14, 2025
|
1.290 | 1.300 | 1.260 | 1.270 | 1.270 | 20,294,875 |
|
Nov 13, 2025
|
1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 14,773,000 |
|
Nov 12, 2025
|
1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 10,687,001 |
|
Nov 11, 2025
|
1.300 | 1.330 | 1.270 | 1.290 | 1.290 | 17,200,000 |
|
Nov 10, 2025
|
1.260 | 1.300 | 1.250 | 1.290 | 1.290 | 18,556,499 |
|
Nov 7, 2025
|
1.230 | 1.270 | 1.220 | 1.250 | 1.250 | 12,502,000 |
|
Nov 6, 2025
|
1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 11,028,000 |
|
Nov 5, 2025
|
1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 10,710,250 |
|
Nov 4, 2025
|
1.240 | 1.260 | 1.210 | 1.210 | 1.210 | 7,539,250 |
|
Nov 3, 2025
|
1.220 | 1.290 | 1.220 | 1.240 | 1.240 | 21,255,431 |
|
Oct 31, 2025
|
1.230 | 1.250 | 1.180 | 1.210 | 1.210 | 15,476,600 |
|
Oct 30, 2025
|
1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 9,175,990 |
