HKSE - Delayed Quote
HKD
Z Fin Limited (1168.HK)
4.845
+0.045
(+0.94%)
As of 11:18:57 AM 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
|
4.820 | 4.900 | 4.755 | 4.780 | 4.780 | 41,000 |
|
Nov 2, 2026
|
4.870 | 4.885 | 4.765 | 4.800 | 4.800 | 184,500 |
|
Oct 30, 2026
|
4.880 | 4.980 | 4.865 | 4.870 | 4.870 | 212,500 |
|
Oct 29, 2026
|
4.920 | 4.920 | 4.885 | 4.900 | 4.900 | 74,000 |
|
Oct 28, 2026
|
4.990 | 4.990 | 4.890 | 4.900 | 4.900 | 62,000 |
|
Oct 27, 2026
|
4.880 | 4.960 | 4.880 | 4.900 | 4.900 | 181,262 |
|
Oct 26, 2026
|
4.760 | 4.960 | 4.760 | 4.900 | 4.900 | 214,000 |
|
Oct 23, 2026
|
4.985 | 4.985 | 4.800 | 4.820 | 4.820 | 248,500 |
|
Oct 22, 2026
|
4.965 | 4.965 | 4.700 | 4.905 | 4.905 | 435,000 |
|
Oct 21, 2026
|
5.000 | 5.040 | 4.975 | 5.005 | 5.005 | 278,000 |
|
Oct 20, 2026
|
4.920 | 5.095 | 4.920 | 4.990 | 4.990 | 248,000 |
|
Oct 16, 2026
|
4.960 | 4.975 | 4.915 | 4.920 | 4.920 | 212,200 |
|
Oct 15, 2026
|
4.840 | 5.045 | 4.840 | 4.910 | 4.910 | 235,000 |
|
Oct 14, 2026
|
4.995 | 4.995 | 4.845 | 4.900 | 4.900 | 92,300 |
|
Oct 13, 2026
|
4.800 | 4.960 | 4.800 | 4.890 | 4.890 | 87,460 |
|
Oct 12, 2026
|
5.085 | 5.085 | 4.855 | 4.855 | 4.855 | 110,000 |
|
Oct 9, 2026
|
4.955 | 5.010 | 4.945 | 4.990 | 4.990 | 270,000 |
|
Oct 8, 2026
|
5.005 | 5.145 | 4.965 | 5.000 | 5.000 | 244,000 |
|
Oct 7, 2026
|
5.005 | 5.045 | 4.955 | 5.000 | 5.000 | 115,000 |
|
Oct 6, 2026
|
5.000 | 5.055 | 4.965 | 5.000 | 5.000 | 243,000 |
|
Oct 5, 2026
|
5.020 | 5.195 | 5.000 | 5.015 | 5.015 | 49,000 |
|
Oct 2, 2026
|
4.960 | 5.030 | 4.910 | 4.995 | 4.995 | 221,067 |
|
Sep 30, 2026
|
4.930 | 5.060 | 4.850 | 5.000 | 5.000 | 393,050 |
|
Sep 29, 2026
|
4.915 | 5.100 | 4.900 | 5.045 | 5.045 | 133,050 |
|
Sep 28, 2026
|
5.015 | 5.015 | 4.835 | 4.935 | 4.935 | 169,000 |
|
Sep 25, 2026
|
5.010 | 5.145 | 5.005 | 5.015 | 5.015 | 83,000 |
|
Sep 24, 2026
|
5.030 | 5.185 | 5.005 | 5.050 | 5.050 | 186,000 |
|
Sep 23, 2026
|
5.020 | 5.085 | 5.010 | 5.025 | 5.025 | 96,000 |
|
Sep 22, 2026
|
5.080 | 5.110 | 5.000 | 5.060 | 5.060 | 223,567 |
|
Sep 21, 2026
|
5.160 | 5.160 | 5.070 | 5.070 | 5.070 | 203,045 |
|
Sep 18, 2026
|
5.180 | 5.180 | 5.090 | 5.130 | 5.130 | 402,500 |
|
Sep 17, 2026
|
5.160 | 5.200 | 5.130 | 5.175 | 5.175 | 193,000 |
|
Sep 16, 2026
|
5.185 | 5.205 | 5.155 | 5.170 | 5.170 | 387,037 |
|
Sep 15, 2026
|
5.230 | 5.230 | 5.195 | 5.205 | 5.205 | 325,200 |
|
Sep 14, 2026
|
5.050 | 5.260 | 5.035 | 5.230 | 5.230 | 901,700 |
|
Sep 11, 2026
|
5.050 | 5.120 | 5.000 | 5.035 | 5.035 | 397,000 |
|
Sep 10, 2026
|
5.120 | 5.160 | 5.050 | 5.100 | 5.100 | 377,800 |
|
Sep 9, 2026
|
5.180 | 5.360 | 5.100 | 5.100 | 5.100 | 509,797 |
|
Sep 8, 2026
|
5.200 | 5.230 | 5.160 | 5.185 | 5.185 | 621,012 |
|
Sep 7, 2026
|
5.380 | 5.380 | 5.220 | 5.230 | 5.230 | 522,000 |
|
Sep 4, 2026
|
5.440 | 5.440 | 5.290 | 5.290 | 5.290 | 637,400 |
|
Sep 3, 2026
|
5.300 | 5.480 | 5.300 | 5.320 | 5.320 | 241,000 |
|
Sep 2, 2026
|
5.445 | 5.460 | 5.300 | 5.300 | 5.300 | 414,300 |
|
Sep 1, 2026
|
5.435 | 5.495 | 5.400 | 5.450 | 5.450 | 444,400 |
|
Aug 31, 2026
|
5.500 | 5.500 | 5.425 | 5.435 | 5.435 | 109,500 |
|
Aug 28, 2026
|
5.500 | 5.540 | 5.465 | 5.490 | 5.490 | 479,000 |
|
Aug 27, 2026
|
5.525 | 5.630 | 5.420 | 5.420 | 5.420 | 527,742 |
|
Aug 26, 2026
|
5.500 | 5.570 | 5.500 | 5.525 | 5.525 | 543,000 |
|
Aug 25, 2026
|
5.505 | 5.515 | 5.485 | 5.500 | 5.500 | 336,500 |
|
Aug 24, 2026
|
5.490 | 5.505 | 5.490 | 5.500 | 5.500 | 230,400 |
|
Aug 21, 2026
|
5.515 | 5.520 | 5.460 | 5.500 | 5.500 | 274,500 |
|
Aug 20, 2026
|
5.330 | 5.530 | 5.330 | 5.500 | 5.500 | 120,725 |
|
Aug 19, 2026
|
5.525 | 5.525 | 5.400 | 5.500 | 5.500 | 322,293 |
|
Aug 18, 2026
|
5.500 | 5.530 | 5.495 | 5.505 | 5.505 | 147,500 |
|
Aug 17, 2026
|
5.440 | 5.540 | 5.440 | 5.535 | 5.535 | 170,000 |
|
Aug 14, 2026
|
5.450 | 5.540 | 5.450 | 5.500 | 5.500 | 295,000 |
|
Aug 13, 2026
|
5.490 | 5.500 | 5.305 | 5.500 | 5.500 | 305,000 |
|
Aug 12, 2026
|
5.535 | 5.590 | 5.450 | 5.455 | 5.455 | 196,200 |
|
Aug 11, 2026
|
5.500 | 5.555 | 5.490 | 5.535 | 5.535 | 249,000 |
|
Aug 10, 2026
|
5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 270,862 |
|
Aug 7, 2026
|
5.500 | 5.590 | 5.475 | 5.550 | 5.550 | 277,660 |
|
Aug 6, 2026
|
5.505 | 5.590 | 5.500 | 5.550 | 5.550 | 97,575 |
|
Aug 5, 2026
|
5.515 | 5.645 | 5.510 | 5.515 | 5.515 | 73,000 |
|
Aug 4, 2026
|
5.520 | 5.675 | 5.500 | 5.655 | 5.655 | 159,027 |
|
Aug 3, 2026
|
5.580 | 5.580 | 5.480 | 5.520 | 5.520 | 127,500 |
|
Jul 31, 2026
|
5.500 | 5.590 | 5.470 | 5.530 | 5.530 | 358,000 |
|
Jul 30, 2026
|
5.490 | 5.580 | 5.390 | 5.500 | 5.500 | 916,042 |
|
Jul 29, 2026
|
5.420 | 5.500 | 5.400 | 5.440 | 5.440 | 1,221,700 |
|
Jul 28, 2026
|
5.550 | 5.610 | 5.370 | 5.490 | 5.490 | 1,335,700 |
|
Jul 27, 2026
|
5.710 | 5.710 | 5.490 | 5.540 | 5.540 | 1,351,470 |
|
Jul 24, 2026
|
5.590 | 5.840 | 5.500 | 5.710 | 5.710 | 2,245,427 |
|
Jul 23, 2026
|
5.450 | 5.680 | 5.170 | 5.590 | 5.590 | 2,773,160 |
|
Jul 22, 2026
|
5.820 | 6.090 | 5.300 | 5.320 | 5.320 | 3,701,020 |
|
Jul 21, 2026
|
4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
|
Jul 20, 2026
|
4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
|
Jul 17, 2026
|
4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
|
Jul 16, 2026
|
4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
|
Jul 15, 2026
|
4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
|
Jul 14, 2026
|
4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
|
Jul 13, 2026
|
4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
|
Jul 10, 2026
|
4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
|
Jul 9, 2026
|
3.610 | 4.100 | 3.570 | 4.090 | 4.090 | 643,200 |
|
Jul 8, 2026
|
3.420 | 3.730 | 3.420 | 3.670 | 3.670 | 277,000 |
|
Jul 7, 2026
|
3.470 | 3.670 | 3.260 | 3.470 | 3.470 | 452,000 |
|
Jul 6, 2026
|
2.980 | 3.570 | 2.980 | 3.470 | 3.470 | 716,967 |
|
Jul 3, 2026
|
3.020 | 3.400 | 2.930 | 3.140 | 3.140 | 383,540 |
|
Jul 2, 2026
|
2.820 | 3.030 | 2.820 | 2.860 | 2.860 | 70,000 |
|
Jun 30, 2026
|
2.750 | 3.040 | 2.740 | 2.980 | 2.980 | 90,500 |
|
Jun 29, 2026
|
3.030 | 3.030 | 2.880 | 2.930 | 2.930 | 50,000 |
|
Jun 26, 2026
|
3.010 | 3.010 | 2.860 | 2.880 | 2.880 | 173,018 |
|
Jun 25, 2026
|
2.990 | 3.020 | 2.840 | 3.020 | 3.020 | 128,800 |
|
Jun 24, 2026
|
2.900 | 3.020 | 2.750 | 2.990 | 2.990 | 208,375 |
|
Jun 23, 2026
|
3.020 | 3.020 | 2.830 | 3.000 | 3.000 | 66,000 |
|
Jun 22, 2026
|
2.830 | 3.080 | 2.830 | 2.970 | 2.970 | 41,000 |
|
Jun 18, 2026
|
3.000 | 3.000 | 2.860 | 2.900 | 2.900 | 54,700 |
|
Jun 17, 2026
|
2.830 | 3.030 | 2.820 | 3.010 | 3.010 | 92,000 |
|
Jun 16, 2026
|
2.820 | 2.990 | 2.780 | 2.990 | 2.990 | 79,000 |
|
Jun 15, 2026
|
2.770 | 3.090 | 2.770 | 2.940 | 2.940 | 152,000 |
|
Jun 12, 2026
|
2.800 | 2.890 | 2.740 | 2.880 | 2.880 | 135,000 |
|
Jun 11, 2026
|
2.820 | 2.990 | 2.660 | 2.740 | 2.740 | 276,120 |
|
Jun 10, 2026
|
3.200 | 3.380 | 2.820 | 2.890 | 2.890 | 193,000 |
|
Jun 9, 2026
|
2.800 | 3.080 | 2.800 | 3.070 | 3.070 | 81,200 |
|
Jun 8, 2026
|
2.900 | 2.950 | 2.790 | 2.910 | 2.910 | 42,000 |
|
Jun 5, 2026
|
2.980 | 3.050 | 2.790 | 2.900 | 2.900 | 97,000 |
|
Jun 4, 2026
|
2.600 | 3.100 | 2.600 | 3.000 | 3.000 | 109,000 |
|
Jun 3, 2026
|
2.780 | 3.000 | 2.750 | 2.900 | 2.900 | 290,500 |
|
Jun 2, 2026
|
2.550 | 2.900 | 2.520 | 2.850 | 2.850 | 233,000 |
|
Jun 1, 2026
|
2.720 | 2.730 | 2.550 | 2.600 | 2.600 | 541,500 |
|
May 29, 2026
|
2.730 | 2.760 | 2.630 | 2.730 | 2.730 | 266,000 |
|
May 28, 2026
|
2.740 | 2.790 | 2.600 | 2.740 | 2.740 | 753,000 |
|
May 27, 2026
|
3.060 | 3.130 | 2.730 | 2.900 | 2.900 | 443,000 |
|
May 26, 2026
|
2.840 | 3.500 | 2.780 | 3.050 | 3.050 | 312,417 |
|
May 22, 2026
|
2.800 | 2.840 | 2.710 | 2.840 | 2.840 | 138,859 |
|
May 21, 2026
|
2.980 | 2.990 | 2.700 | 2.930 | 2.930 | 606,500 |
|
May 20, 2026
|
3.000 | 3.030 | 2.800 | 2.980 | 2.980 | 325,000 |
|
May 19, 2026
|
3.150 | 3.150 | 3.030 | 3.090 | 3.090 | 127,000 |
|
May 18, 2026
|
3.020 | 3.200 | 3.080 | 3.100 | 3.100 | 133,100 |
|
May 15, 2026
|
3.300 | 3.380 | 3.100 | 3.260 | 3.260 | 84,300 |
|
May 14, 2026
|
3.290 | 3.290 | 3.150 | 3.220 | 3.220 | 118,000 |
|
May 13, 2026
|
3.400 | 3.400 | 3.110 | 3.170 | 3.170 | 357,000 |
|
May 12, 2026
|
3.490 | 3.520 | 3.300 | 3.390 | 3.390 | 517,800 |
|
May 11, 2026
|
3.680 | 3.680 | 3.560 | 3.600 | 3.600 | 183,500 |
|
May 8, 2026
|
3.530 | 3.750 | 3.530 | 3.680 | 3.680 | 184,000 |
|
May 7, 2026
|
3.560 | 3.770 | 3.500 | 3.620 | 3.620 | 176,800 |
|
May 6, 2026
|
3.600 | 3.600 | 3.540 | 3.570 | 3.570 | 116,000 |
|
May 5, 2026
|
3.550 | 3.600 | 3.480 | 3.550 | 3.550 | 151,000 |
|
May 4, 2026
|
3.630 | 3.680 | 3.450 | 3.500 | 3.500 | 341,333 |
|
Apr 30, 2026
|
3.730 | 3.730 | 3.550 | 3.630 | 3.630 | 52,000 |
|
Apr 29, 2026
|
3.460 | 3.790 | 3.460 | 3.700 | 3.700 | 134,000 |
|
Apr 28, 2026
|
3.630 | 3.690 | 3.460 | 3.570 | 3.570 | 465,112 |
|
Apr 27, 2026
|
3.660 | 3.950 | 3.450 | 3.640 | 3.640 | 405,100 |
|
Apr 24, 2026
|
3.800 | 3.900 | 3.630 | 3.750 | 3.750 | 305,900 |
|
Apr 23, 2026
|
3.780 | 3.980 | 3.780 | 3.810 | 3.810 | 217,863 |
|
Apr 22, 2026
|
4.100 | 4.100 | 3.900 | 3.980 | 3.980 | 126,000 |
|
Apr 21, 2026
|
4.040 | 4.160 | 3.930 | 4.040 | 4.040 | 176,800 |
|
Apr 20, 2026
|
4.030 | 4.090 | 3.910 | 3.930 | 3.930 | 189,000 |
|
Apr 17, 2026
|
4.080 | 4.160 | 3.880 | 4.050 | 4.050 | 296,090 |
|
Apr 16, 2026
|
4.080 | 4.170 | 4.080 | 4.100 | 4.100 | 83,000 |
|
Apr 15, 2026
|
4.160 | 4.200 | 4.020 | 4.070 | 4.070 | 213,000 |
|
Apr 14, 2026
|
4.140 | 4.230 | 4.100 | 4.170 | 4.170 | 141,164 |
|
Apr 13, 2026
|
4.500 | 4.500 | 4.090 | 4.140 | 4.140 | 280,000 |
|
Apr 10, 2026
|
4.190 | 4.570 | 4.150 | 4.500 | 4.500 | 460,000 |
|
Apr 9, 2026
|
4.180 | 4.360 | 4.100 | 4.180 | 4.180 | 54,450 |
|
Apr 8, 2026
|
4.150 | 4.350 | 4.090 | 4.180 | 4.180 | 124,500 |
|
Apr 2, 2026
|
4.010 | 4.270 | 4.000 | 4.130 | 4.130 | 60,000 |
|
Apr 1, 2026
|
4.100 | 4.290 | 4.010 | 4.120 | 4.120 | 136,030 |
|
Mar 31, 2026
|
3.980 | 4.070 | 3.950 | 4.050 | 4.050 | 107,000 |
|
Mar 30, 2026
|
4.100 | 4.340 | 3.760 | 3.870 | 3.870 | 237,000 |
|
Mar 27, 2026
|
4.180 | 4.240 | 4.180 | 4.180 | 4.180 | 34,000 |
|
Mar 26, 2026
|
4.110 | 4.550 | 4.110 | 4.180 | 4.180 | 366,000 |
|
Mar 25, 2026
|
4.200 | 4.280 | 4.110 | 4.280 | 4.280 | 515,070 |
|
Mar 24, 2026
|
4.040 | 4.120 | 3.960 | 4.010 | 4.010 | 144,112 |
|
Mar 23, 2026
|
4.100 | 4.180 | 3.900 | 4.020 | 4.020 | 130,000 |
|
Mar 20, 2026
|
4.450 | 4.590 | 4.160 | 4.280 | 4.280 | 106,000 |
|
Mar 19, 2026
|
4.410 | 4.510 | 4.290 | 4.510 | 4.510 | 55,812 |
|
Mar 18, 2026
|
4.450 | 4.470 | 4.360 | 4.410 | 4.410 | 100,000 |
|
Mar 17, 2026
|
4.300 | 4.590 | 4.300 | 4.440 | 4.440 | 14,000 |
|
Mar 16, 2026
|
4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 4,100 |
|
Mar 13, 2026
|
4.350 | 4.360 | 4.120 | 4.300 | 4.300 | 87,000 |
|
Mar 12, 2026
|
4.480 | 4.450 | 4.310 | 4.370 | 4.370 | 83,000 |
|
Mar 11, 2026
|
4.520 | 4.610 | 4.450 | 4.480 | 4.480 | 112,000 |
|
Mar 10, 2026
|
4.720 | 4.720 | 4.510 | 4.520 | 4.520 | 191,000 |
|
Mar 9, 2026
|
4.510 | 4.700 | 4.500 | 4.520 | 4.520 | 265,800 |
|
Mar 6, 2026
|
4.520 | 4.880 | 4.520 | 4.790 | 4.790 | 119,800 |
|
Mar 5, 2026
|
4.500 | 4.900 | 4.500 | 4.690 | 4.690 | 219,400 |
|
Mar 4, 2026
|
4.920 | 4.950 | 4.630 | 4.700 | 4.700 | 147,800 |
|
Mar 3, 2026
|
5.340 | 5.340 | 4.640 | 4.640 | 4.640 | 261,075 |
|
Mar 2, 2026
|
5.400 | 5.460 | 4.910 | 4.960 | 4.960 | 292,267 |
|
Feb 27, 2026
|
4.710 | 5.560 | 4.710 | 5.400 | 5.400 | 606,000 |
|
Feb 26, 2026
|
4.710 | 5.100 | 4.700 | 4.850 | 4.850 | 264,800 |
|
Feb 25, 2026
|
4.680 | 4.930 | 4.680 | 4.690 | 4.690 | 168,700 |
|
Feb 24, 2026
|
4.840 | 5.040 | 4.840 | 4.850 | 4.850 | 243,900 |
|
Feb 23, 2026
|
4.450 | 5.000 | 4.450 | 4.840 | 4.840 | 558,300 |
|
Feb 20, 2026
|
4.140 | 4.420 | 4.090 | 4.400 | 4.400 | 161,000 |
|
Feb 16, 2026
|
4.360 | 4.360 | 4.360 | 4.360 | 4.360 | - |
|
Feb 13, 2026
|
4.220 | 4.250 | 4.150 | 4.250 | 4.250 | 83,000 |
|
Feb 12, 2026
|
4.290 | 4.290 | 4.130 | 4.220 | 4.220 | 135,405 |
|
Feb 11, 2026
|
4.270 | 4.300 | 4.120 | 4.300 | 4.300 | 525,000 |
|
Feb 10, 2026
|
4.120 | 4.300 | 4.110 | 4.270 | 4.270 | 214,000 |
|
Feb 9, 2026
|
4.100 | 4.190 | 4.050 | 4.160 | 4.160 | 75,000 |
|
Feb 6, 2026
|
4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
|
Feb 5, 2026
|
4.000 | 4.010 | 3.940 | 4.000 | 4.000 | 69,000 |
|
Feb 4, 2026
|
4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 137,800 |
|
Feb 3, 2026
|
4.100 | 4.120 | 4.030 | 4.070 | 4.070 | 187,000 |
|
Feb 2, 2026
|
4.080 | 4.080 | 3.970 | 4.060 | 4.060 | 101,000 |
|
Jan 30, 2026
|
4.050 | 4.100 | 3.900 | 4.100 | 4.100 | 375,500 |
|
Jan 29, 2026
|
3.960 | 4.140 | 3.930 | 4.060 | 4.060 | 225,000 |
|
Jan 28, 2026
|
3.930 | 4.000 | 3.870 | 3.960 | 3.960 | 188,500 |
|
Jan 27, 2026
|
3.910 | 3.970 | 3.810 | 3.930 | 3.930 | 717,562 |
|
Jan 26, 2026
|
4.130 | 4.130 | 3.920 | 3.960 | 3.960 | 429,500 |
|
Jan 23, 2026
|
4.120 | 4.150 | 4.060 | 4.120 | 4.120 | 168,000 |
|
Jan 22, 2026
|
4.160 | 4.160 | 4.010 | 4.070 | 4.070 | 349,900 |
|
Jan 21, 2026
|
4.190 | 4.260 | 4.030 | 4.160 | 4.160 | 334,300 |
|
Jan 20, 2026
|
4.180 | 4.260 | 4.030 | 4.260 | 4.260 | 296,512 |
|
Jan 19, 2026
|
4.240 | 4.250 | 3.910 | 4.180 | 4.180 | 682,212 |
|
Jan 16, 2026
|
4.460 | 4.490 | 4.200 | 4.250 | 4.250 | 663,000 |
|
Jan 15, 2026
|
4.710 | 4.760 | 4.400 | 4.450 | 4.450 | 812,100 |
|
Jan 14, 2026
|
4.600 | 4.820 | 4.570 | 4.710 | 4.710 | 399,747 |
|
Jan 13, 2026
|
4.630 | 4.740 | 4.530 | 4.600 | 4.600 | 1,229,800 |
|
Jan 12, 2026
|
4.860 | 4.860 | 4.630 | 4.630 | 4.630 | 155,500 |
|
Jan 9, 2026
|
4.750 | 4.880 | 4.520 | 4.530 | 4.530 | 825,200 |
|
Jan 8, 2026
|
4.930 | 4.960 | 4.750 | 4.850 | 4.850 | 327,900 |
|
Jan 7, 2026
|
5.190 | 5.200 | 4.910 | 5.000 | 5.000 | 538,500 |
|
Jan 6, 2026
|
5.070 | 5.350 | 5.000 | 5.190 | 5.190 | 724,000 |
|
Jan 5, 2026
|
5.140 | 5.160 | 4.960 | 4.970 | 4.970 | 192,399 |
|
Jan 2, 2026
|
5.060 | 5.200 | 5.040 | 5.080 | 5.080 | 198,000 |
|
Dec 31, 2025
|
4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
|
Dec 30, 2025
|
4.970 | 5.000 | 4.890 | 4.910 | 4.910 | 81,100 |
|
Dec 29, 2025
|
4.940 | 5.000 | 4.680 | 4.930 | 4.930 | 212,882 |
|
Dec 24, 2025
|
5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
|
Dec 23, 2025
|
5.020 | 5.050 | 4.830 | 4.960 | 4.960 | 257,300 |
|
Dec 22, 2025
|
5.100 | 5.100 | 5.020 | 5.060 | 5.060 | 220,600 |
|
Dec 19, 2025
|
5.080 | 5.150 | 5.040 | 5.070 | 5.070 | 119,000 |
|
Dec 18, 2025
|
5.240 | 5.240 | 5.080 | 5.110 | 5.110 | 104,418 |
|
Dec 17, 2025
|
5.240 | 5.260 | 5.110 | 5.130 | 5.130 | 169,000 |
|
Dec 16, 2025
|
5.120 | 5.240 | 5.090 | 5.240 | 5.240 | 280,200 |
|
Dec 15, 2025
|
5.100 | 5.330 | 5.100 | 5.260 | 5.260 | 201,600 |
|
Dec 12, 2025
|
5.050 | 5.350 | 5.050 | 5.300 | 5.300 | 172,300 |
|
Dec 11, 2025
|
5.060 | 5.160 | 5.040 | 5.140 | 5.140 | 113,000 |
|
Dec 10, 2025
|
5.060 | 5.210 | 5.060 | 5.120 | 5.120 | 202,112 |
|
Dec 9, 2025
|
5.020 | 5.160 | 5.010 | 5.100 | 5.100 | 166,675 |
|
Dec 8, 2025
|
5.020 | 5.510 | 5.020 | 5.290 | 5.290 | 60,000 |
|
Dec 5, 2025
|
5.000 | 5.220 | 5.000 | 5.160 | 5.160 | 96,057 |
|
Dec 4, 2025
|
5.110 | 5.330 | 5.110 | 5.190 | 5.190 | 180,000 |
|
Dec 3, 2025
|
5.220 | 5.220 | 5.110 | 5.130 | 5.130 | 163,300 |
|
Dec 2, 2025
|
5.430 | 5.500 | 5.220 | 5.220 | 5.220 | 296,500 |
|
Dec 1, 2025
|
5.430 | 5.700 | 5.430 | 5.480 | 5.480 | 97,900 |
|
Nov 28, 2025
|
5.260 | 5.740 | 5.180 | 5.690 | 5.690 | 402,000 |
|
Nov 27, 2025
|
5.170 | 5.300 | 5.140 | 5.260 | 5.260 | 217,000 |
|
Nov 26, 2025
|
5.390 | 5.400 | 5.170 | 5.170 | 5.170 | 119,500 |
|
Nov 25, 2025
|
5.200 | 5.280 | 5.120 | 5.190 | 5.190 | 205,080 |
|
Nov 24, 2025
|
5.300 | 5.300 | 4.840 | 5.000 | 5.000 | 653,356 |
|
Nov 21, 2025
|
5.280 | 5.400 | 5.000 | 5.100 | 5.100 | 488,500 |
|
Nov 20, 2025
|
5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 135,632 |
|
Nov 19, 2025
|
5.450 | 5.850 | 5.450 | 5.730 | 5.730 | 307,500 |
|
Nov 18, 2025
|
5.400 | 5.620 | 5.360 | 5.460 | 5.460 | 302,100 |
|
Nov 17, 2025
|
5.670 | 5.670 | 5.200 | 5.460 | 5.460 | 369,562 |
|
Nov 14, 2025
|
5.690 | 5.700 | 5.350 | 5.400 | 5.400 | 248,000 |
|
Nov 13, 2025
|
5.820 | 5.820 | 5.450 | 5.700 | 5.700 | 319,831 |
|
Nov 12, 2025
|
5.820 | 5.890 | 5.660 | 5.710 | 5.710 | 141,000 |
|
Nov 11, 2025
|
5.920 | 5.990 | 5.640 | 5.730 | 5.730 | 134,000 |
|
Nov 10, 2025
|
5.900 | 5.990 | 5.740 | 5.900 | 5.900 | 99,000 |
|
Nov 7, 2025
|
5.750 | 5.860 | 5.750 | 5.750 | 5.750 | 141,000 |
|
Nov 6, 2025
|
5.800 | 5.810 | 5.750 | 5.800 | 5.800 | 126,201 |
|
Nov 5, 2025
|
6.000 | 6.000 | 5.560 | 5.800 | 5.800 | 300,000 |
|
Nov 4, 2025
|
5.900 | 5.900 | 5.640 | 5.720 | 5.720 | 210,500 |
|
Nov 3, 2025
|
5.930 | 6.030 | 5.910 | 5.910 | 5.910 | 163,000 |
