HKSE - Delayed Quote
HKD
Hua Hong Grace Semiconductor Limited (1347.HK)
60.700
-3.900
(-6.04%)
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
|
62.050 | 63.750 | 60.400 | 60.700 | 60.700 | 22,745,719 |
|
Oct 29, 2026
|
69.000 | 69.000 | 63.800 | 64.600 | 64.600 | 32,877,016 |
|
Oct 28, 2026
|
66.300 | 70.200 | 66.300 | 70.000 | 70.000 | 34,120,542 |
|
Oct 27, 2026
|
66.900 | 67.750 | 64.000 | 64.550 | 64.550 | 20,046,654 |
|
Oct 26, 2026
|
67.100 | 67.100 | 61.800 | 64.250 | 64.250 | 23,141,009 |
|
Oct 23, 2026
|
65.000 | 68.000 | 62.300 | 67.450 | 67.450 | 39,233,364 |
|
Oct 22, 2026
|
73.500 | 73.700 | 65.650 | 66.550 | 66.550 | 34,589,716 |
|
Oct 21, 2026
|
75.000 | 76.250 | 72.800 | 73.500 | 73.500 | 16,552,633 |
|
Oct 20, 2026
|
72.150 | 75.950 | 71.750 | 73.350 | 73.350 | 18,454,307 |
|
Oct 16, 2026
|
78.500 | 78.500 | 74.250 | 74.950 | 74.950 | 21,017,812 |
|
Oct 15, 2026
|
78.400 | 79.200 | 74.950 | 76.550 | 76.550 | 45,613,868 |
|
Oct 14, 2026
|
85.000 | 87.400 | 82.400 | 83.050 | 83.050 | 20,098,598 |
|
Oct 13, 2026
|
87.850 | 87.850 | 83.200 | 85.100 | 85.100 | 35,245,448 |
|
Oct 12, 2026
|
95.100 | 95.100 | 88.800 | 89.850 | 89.850 | 19,062,227 |
|
Oct 9, 2026
|
95.500 | 95.750 | 90.250 | 94.550 | 94.550 | 24,989,690 |
|
Oct 8, 2026
|
105.000 | 105.500 | 95.000 | 95.600 | 95.600 | 27,061,517 |
|
Oct 7, 2026
|
108.200 | 108.200 | 104.800 | 105.300 | 105.300 | 5,543,277 |
|
Oct 6, 2026
|
109.300 | 110.200 | 106.300 | 108.200 | 108.200 | 6,725,082 |
|
Oct 5, 2026
|
105.100 | 110.400 | 104.700 | 110.000 | 110.000 | 10,040,341 |
|
Oct 2, 2026
|
105.200 | 106.100 | 104.100 | 105.500 | 105.500 | 4,384,677 |
|
Sep 30, 2026
|
106.700 | 107.800 | 103.000 | 105.400 | 105.400 | 13,517,194 |
|
Sep 29, 2026
|
105.600 | 108.300 | 105.100 | 106.700 | 106.700 | 14,177,024 |
|
Sep 28, 2026
|
109.900 | 110.400 | 103.500 | 105.300 | 105.300 | 18,241,272 |
|
Sep 25, 2026
|
111.200 | 111.200 | 107.700 | 110.400 | 110.400 | 4,344,349 |
|
Sep 24, 2026
|
113.800 | 113.800 | 109.200 | 110.400 | 110.400 | 17,806,056 |
|
Sep 23, 2026
|
114.700 | 116.900 | 113.000 | 114.200 | 114.200 | 15,340,737 |
|
Sep 22, 2026
|
118.600 | 119.000 | 113.000 | 113.800 | 113.800 | 25,044,890 |
|
Sep 21, 2026
|
116.900 | 119.800 | 112.500 | 115.500 | 115.500 | 20,156,547 |
|
Sep 18, 2026
|
113.300 | 117.800 | 112.200 | 115.500 | 115.500 | 30,035,872 |
|
Sep 17, 2026
|
111.700 | 111.800 | 108.200 | 110.200 | 110.200 | 12,508,473 |
|
Sep 16, 2026
|
105.900 | 113.500 | 105.900 | 111.900 | 111.900 | 21,709,019 |
|
Sep 15, 2026
|
107.200 | 111.300 | 104.900 | 105.700 | 105.700 | 20,481,391 |
|
Sep 14, 2026
|
109.100 | 109.800 | 105.800 | 106.500 | 106.500 | 16,869,857 |
|
Sep 11, 2026
|
110.000 | 112.600 | 107.600 | 111.700 | 111.700 | 16,470,716 |
|
Sep 10, 2026
|
110.800 | 114.600 | 109.500 | 113.000 | 113.000 | 12,873,948 |
|
Sep 9, 2026
|
112.200 | 115.900 | 110.800 | 111.600 | 111.600 | 14,281,524 |
|
Sep 8, 2026
|
115.900 | 117.100 | 110.200 | 111.000 | 111.000 | 17,684,334 |
|
Sep 7, 2026
|
111.800 | 116.400 | 111.100 | 115.100 | 115.100 | 29,310,961 |
|
Sep 4, 2026
|
122.200 | 122.600 | 107.900 | 109.700 | 109.700 | 56,225,137 |
|
Sep 3, 2026
|
118.500 | 121.400 | 116.600 | 119.800 | 119.800 | 14,506,170 |
|
Sep 2, 2026
|
120.900 | 120.900 | 114.900 | 117.500 | 117.500 | 18,431,311 |
|
Sep 1, 2026
|
123.100 | 125.600 | 120.100 | 120.900 | 120.900 | 16,562,625 |
|
Aug 31, 2026
|
117.400 | 124.600 | 115.000 | 123.000 | 123.000 | 25,351,820 |
|
Aug 28, 2026
|
122.100 | 124.500 | 118.800 | 120.600 | 120.600 | 16,740,695 |
|
Aug 27, 2026
|
118.800 | 124.000 | 118.500 | 122.800 | 122.800 | 27,025,761 |
|
Aug 26, 2026
|
110.400 | 119.800 | 110.000 | 117.500 | 117.500 | 34,056,063 |
|
Aug 25, 2026
|
108.000 | 111.300 | 105.500 | 110.400 | 110.400 | 20,889,273 |
|
Aug 24, 2026
|
118.000 | 118.000 | 107.700 | 108.800 | 108.800 | 32,540,978 |
|
Aug 21, 2026
|
111.900 | 116.400 | 110.900 | 114.800 | 114.800 | 21,764,950 |
|
Aug 20, 2026
|
114.400 | 114.700 | 109.100 | 111.900 | 111.900 | 31,582,871 |
|
Aug 19, 2026
|
125.100 | 125.800 | 108.300 | 113.700 | 113.700 | 77,632,336 |
|
Aug 18, 2026
|
140.100 | 144.500 | 124.300 | 128.900 | 128.900 | 48,446,176 |
|
Aug 17, 2026
|
132.000 | 141.900 | 131.000 | 139.900 | 139.900 | 41,514,769 |
|
Aug 14, 2026
|
147.200 | 147.200 | 127.200 | 130.200 | 130.200 | 76,370,555 |
|
Aug 13, 2026
|
145.600 | 152.500 | 143.900 | 147.200 | 147.200 | 39,168,790 |
|
Aug 12, 2026
|
133.700 | 146.300 | 133.700 | 142.800 | 142.800 | 33,915,644 |
|
Aug 11, 2026
|
136.500 | 138.000 | 132.300 | 133.300 | 133.300 | 19,235,155 |
|
Aug 10, 2026
|
144.000 | 144.000 | 135.100 | 137.500 | 137.500 | 21,528,427 |
|
Aug 7, 2026
|
138.000 | 142.800 | 134.200 | 141.200 | 141.200 | 28,515,244 |
|
Aug 6, 2026
|
136.800 | 143.700 | 134.400 | 136.700 | 136.700 | 30,436,430 |
|
Aug 5, 2026
|
137.600 | 146.500 | 135.600 | 141.500 | 141.500 | 40,869,710 |
|
Aug 4, 2026
|
128.500 | 136.000 | 128.300 | 135.100 | 135.100 | 38,396,197 |
|
Aug 3, 2026
|
127.600 | 130.800 | 122.700 | 126.800 | 126.800 | 27,328,790 |
|
Jul 31, 2026
|
144.300 | 145.300 | 127.400 | 128.300 | 128.300 | 53,327,227 |
|
Jul 30, 2026
|
132.500 | 135.700 | 123.100 | 125.500 | 125.500 | 44,551,616 |
|
Jul 29, 2026
|
137.200 | 141.600 | 126.200 | 136.800 | 136.800 | 51,369,948 |
|
Jul 28, 2026
|
142.500 | 152.900 | 135.600 | 138.300 | 138.300 | 42,864,285 |
|
Jul 27, 2026
|
149.600 | 150.000 | 135.400 | 148.600 | 148.600 | 37,590,409 |
|
Jul 24, 2026
|
146.000 | 154.900 | 144.700 | 149.800 | 149.800 | 31,255,182 |
|
Jul 23, 2026
|
164.000 | 164.100 | 146.800 | 149.400 | 149.400 | 42,505,924 |
|
Jul 22, 2026
|
169.800 | 172.000 | 157.100 | 161.500 | 161.500 | 50,167,238 |
|
Jul 21, 2026
|
148.600 | 171.600 | 145.400 | 168.500 | 168.500 | 72,841,938 |
|
Jul 20, 2026
|
145.000 | 152.400 | 136.700 | 142.900 | 142.900 | 50,516,778 |
|
Jul 17, 2026
|
153.500 | 159.400 | 134.300 | 138.700 | 138.700 | 73,366,077 |
|
Jul 16, 2026
|
163.000 | 173.400 | 155.300 | 157.400 | 157.400 | 40,468,887 |
|
Jul 15, 2026
|
175.900 | 177.100 | 163.800 | 169.300 | 169.300 | 27,553,226 |
|
Jul 14, 2026
|
175.500 | 177.900 | 157.900 | 171.500 | 171.500 | 48,715,265 |
|
Jul 13, 2026
|
185.500 | 191.400 | 171.000 | 172.300 | 172.300 | 50,048,301 |
|
Jul 10, 2026
|
204.200 | 218.800 | 183.900 | 185.500 | 185.500 | 62,134,996 |
|
Jul 9, 2026
|
193.000 | 207.200 | 183.400 | 201.800 | 201.800 | 58,512,520 |
|
Jul 8, 2026
|
180.000 | 198.000 | 173.700 | 186.100 | 186.100 | 54,834,810 |
|
Jul 7, 2026
|
174.000 | 191.000 | 173.000 | 180.000 | 180.000 | 48,238,181 |
|
Jul 6, 2026
|
181.900 | 187.000 | 164.300 | 178.000 | 178.000 | 50,936,648 |
|
Jul 3, 2026
|
184.800 | 190.800 | 174.500 | 178.000 | 178.000 | 37,124,156 |
|
Jul 2, 2026
|
199.900 | 203.000 | 183.500 | 186.100 | 186.100 | 50,927,212 |
|
Jun 30, 2026
|
205.000 | 219.600 | 204.400 | 215.200 | 215.200 | 29,917,300 |
|
Jun 29, 2026
|
186.100 | 208.400 | 186.100 | 204.200 | 204.200 | 42,917,067 |
|
Jun 26, 2026
|
192.900 | 197.600 | 178.100 | 189.500 | 189.500 | 33,488,157 |
|
Jun 25, 2026
|
195.600 | 201.600 | 190.000 | 192.800 | 192.800 | 36,098,105 |
|
Jun 24, 2026
|
166.300 | 199.200 | 164.700 | 192.000 | 192.000 | 59,727,590 |
|
Jun 23, 2026
|
165.600 | 175.800 | 159.500 | 166.300 | 166.300 | 39,591,125 |
|
Jun 22, 2026
|
175.800 | 176.200 | 160.400 | 164.600 | 164.600 | 39,344,973 |
|
Jun 18, 2026
|
159.300 | 177.700 | 156.200 | 168.100 | 168.100 | 45,524,952 |
|
Jun 17, 2026
|
143.200 | 160.700 | 142.000 | 159.200 | 159.200 | 33,896,409 |
|
Jun 16, 2026
|
153.400 | 157.600 | 142.600 | 146.700 | 146.700 | 27,876,588 |
|
Jun 15, 2026
|
144.700 | 158.500 | 140.200 | 153.200 | 153.200 | 32,756,624 |
|
Jun 12, 2026
|
145.700 | 152.300 | 137.800 | 139.200 | 139.200 | 31,714,312 |
|
Jun 11, 2026
|
136.800 | 139.300 | 131.100 | 139.300 | 139.300 | 27,674,285 |
|
Jun 10, 2026
|
138.200 | 148.000 | 134.800 | 137.300 | 137.300 | 37,619,976 |
|
Jun 9, 2026
|
140.900 | 144.700 | 135.600 | 140.100 | 140.100 | 34,950,685 |
|
Jun 8, 2026
|
136.300 | 141.400 | 133.200 | 137.100 | 137.100 | 31,721,406 |
|
Jun 5, 2026
|
151.000 | 158.200 | 143.200 | 145.300 | 145.300 | 39,129,606 |
|
Jun 4, 2026
|
150.100 | 162.000 | 147.100 | 156.500 | 156.500 | 33,386,047 |
|
Jun 3, 2026
|
152.000 | 157.700 | 147.500 | 151.700 | 151.700 | 39,449,977 |
|
Jun 2, 2026
|
152.900 | 158.900 | 146.600 | 147.900 | 147.900 | 42,526,826 |
|
Jun 1, 2026
|
161.800 | 165.200 | 148.600 | 152.300 | 152.300 | 40,976,039 |
|
May 29, 2026
|
170.100 | 174.700 | 159.000 | 161.300 | 161.300 | 53,836,256 |
|
May 28, 2026
|
150.000 | 177.000 | 149.900 | 170.000 | 170.000 | 57,920,773 |
|
May 27, 2026
|
149.900 | 156.600 | 147.600 | 152.400 | 152.400 | 50,836,050 |
|
May 26, 2026
|
149.600 | 157.000 | 138.200 | 143.700 | 143.700 | 79,107,920 |
|
May 22, 2026
|
132.700 | 133.300 | 122.800 | 130.100 | 130.100 | 51,583,594 |
|
May 21, 2026
|
136.000 | 138.500 | 126.000 | 128.000 | 128.000 | 47,184,069 |
|
May 20, 2026
|
115.000 | 134.900 | 114.900 | 132.800 | 132.800 | 58,507,267 |
|
May 19, 2026
|
115.800 | 118.500 | 109.000 | 116.600 | 116.600 | 26,516,981 |
|
May 18, 2026
|
115.000 | 122.000 | 113.600 | 115.800 | 115.800 | 24,125,049 |
|
May 15, 2026
|
130.300 | 131.600 | 114.600 | 115.900 | 115.900 | 58,799,503 |
|
May 14, 2026
|
133.100 | 133.900 | 123.100 | 127.000 | 127.000 | 28,122,228 |
|
May 13, 2026
|
126.600 | 131.100 | 121.100 | 129.800 | 129.800 | 29,567,657 |
|
May 12, 2026
|
134.000 | 134.900 | 126.800 | 129.500 | 129.500 | 32,564,199 |
|
May 11, 2026
|
138.000 | 143.500 | 133.500 | 134.000 | 134.000 | 39,742,807 |
|
May 8, 2026
|
139.300 | 139.300 | 125.300 | 130.800 | 130.800 | 55,656,192 |
|
May 7, 2026
|
133.100 | 144.700 | 127.400 | 141.400 | 141.400 | 44,591,486 |
|
May 6, 2026
|
124.300 | 135.600 | 121.300 | 130.100 | 130.100 | 45,368,430 |
|
May 5, 2026
|
119.500 | 123.000 | 118.500 | 119.000 | 119.000 | 9,393,279 |
|
May 4, 2026
|
115.400 | 122.000 | 113.800 | 121.000 | 121.000 | 14,634,872 |
|
Apr 30, 2026
|
109.000 | 117.300 | 103.000 | 114.100 | 114.100 | 61,945,445 |
|
Apr 29, 2026
|
109.600 | 110.000 | 102.800 | 108.100 | 108.100 | 36,116,238 |
|
Apr 28, 2026
|
113.600 | 119.600 | 111.800 | 113.300 | 113.300 | 35,936,254 |
|
Apr 27, 2026
|
110.000 | 116.500 | 107.600 | 114.600 | 114.600 | 46,155,731 |
|
Apr 24, 2026
|
93.800 | 112.100 | 92.200 | 108.100 | 108.100 | 80,608,676 |
|
Apr 23, 2026
|
100.500 | 101.400 | 92.000 | 93.850 | 93.850 | 28,371,096 |
|
Apr 22, 2026
|
94.900 | 100.700 | 94.050 | 99.700 | 99.700 | 22,664,987 |
|
Apr 21, 2026
|
95.000 | 95.900 | 92.550 | 95.400 | 95.400 | 13,003,773 |
|
Apr 20, 2026
|
91.400 | 96.550 | 90.800 | 94.450 | 94.450 | 25,311,544 |
|
Apr 17, 2026
|
91.600 | 92.450 | 89.600 | 90.500 | 90.500 | 13,351,440 |
|
Apr 16, 2026
|
91.050 | 92.550 | 89.450 | 91.600 | 91.600 | 14,429,274 |
|
Apr 15, 2026
|
92.600 | 93.450 | 89.850 | 90.400 | 90.400 | 17,326,574 |
|
Apr 14, 2026
|
92.000 | 92.300 | 89.400 | 90.250 | 90.250 | 12,531,987 |
|
Apr 13, 2026
|
91.000 | 92.000 | 88.750 | 89.100 | 89.100 | 12,492,971 |
|
Apr 10, 2026
|
94.000 | 95.000 | 91.600 | 92.000 | 92.000 | 22,454,418 |
|
Apr 9, 2026
|
89.000 | 94.200 | 88.300 | 90.800 | 90.800 | 23,459,766 |
|
Apr 8, 2026
|
86.300 | 92.000 | 85.400 | 91.000 | 91.000 | 35,568,887 |
|
Apr 2, 2026
|
83.650 | 83.650 | 78.400 | 79.350 | 79.350 | 16,797,606 |
|
Apr 1, 2026
|
81.550 | 83.900 | 81.000 | 83.650 | 83.650 | 20,252,913 |
|
Mar 31, 2026
|
80.000 | 82.700 | 77.400 | 77.650 | 77.650 | 16,880,799 |
|
Mar 30, 2026
|
80.550 | 82.100 | 77.750 | 81.500 | 81.500 | 17,423,558 |
|
Mar 27, 2026
|
81.550 | 84.950 | 80.550 | 82.800 | 82.800 | 11,900,639 |
|
Mar 26, 2026
|
88.500 | 88.850 | 82.350 | 83.150 | 83.150 | 17,558,931 |
|
Mar 25, 2026
|
87.600 | 90.900 | 87.100 | 88.650 | 88.650 | 14,905,112 |
|
Mar 24, 2026
|
84.850 | 87.700 | 81.500 | 86.850 | 86.850 | 19,364,531 |
|
Mar 23, 2026
|
85.000 | 86.400 | 81.200 | 83.300 | 83.300 | 21,497,733 |
|
Mar 20, 2026
|
90.100 | 91.500 | 87.100 | 88.400 | 88.400 | 15,824,389 |
|
Mar 19, 2026
|
92.500 | 93.100 | 88.900 | 89.400 | 89.400 | 21,603,082 |
|
Mar 18, 2026
|
93.200 | 96.250 | 91.400 | 94.850 | 94.850 | 19,505,087 |
|
Mar 17, 2026
|
95.600 | 95.950 | 90.350 | 91.350 | 91.350 | 20,461,797 |
|
Mar 16, 2026
|
87.950 | 98.000 | 85.900 | 94.500 | 94.500 | 48,361,138 |
|
Mar 13, 2026
|
94.050 | 94.050 | 87.100 | 88.000 | 88.000 | 28,883,154 |
|
Mar 12, 2026
|
91.300 | 99.000 | 91.050 | 95.000 | 95.000 | 26,947,365 |
|
Mar 11, 2026
|
91.600 | 96.250 | 91.200 | 91.750 | 91.750 | 21,482,769 |
|
Mar 10, 2026
|
89.850 | 91.050 | 88.600 | 90.650 | 90.650 | 13,569,149 |
|
Mar 9, 2026
|
82.500 | 88.300 | 80.400 | 87.300 | 87.300 | 20,682,432 |
|
Mar 6, 2026
|
87.200 | 90.150 | 86.550 | 88.000 | 88.000 | 16,426,989 |
|
Mar 5, 2026
|
89.500 | 89.800 | 86.400 | 87.250 | 87.250 | 12,675,857 |
|
Mar 4, 2026
|
86.350 | 90.900 | 85.150 | 86.250 | 86.250 | 24,527,890 |
|
Mar 3, 2026
|
94.000 | 94.600 | 86.450 | 87.800 | 87.800 | 21,242,906 |
|
Mar 2, 2026
|
94.000 | 96.450 | 91.650 | 92.950 | 92.950 | 19,076,086 |
|
Feb 27, 2026
|
97.600 | 97.600 | 94.100 | 96.750 | 96.750 | 15,605,509 |
|
Feb 26, 2026
|
103.800 | 105.000 | 97.150 | 97.850 | 97.850 | 26,746,792 |
|
Feb 25, 2026
|
103.100 | 105.500 | 101.200 | 102.800 | 102.800 | 19,246,567 |
|
Feb 24, 2026
|
97.700 | 101.500 | 95.100 | 101.400 | 101.400 | 19,267,766 |
|
Feb 23, 2026
|
96.550 | 99.500 | 95.900 | 98.400 | 98.400 | 9,238,051 |
|
Feb 20, 2026
|
99.900 | 100.500 | 93.900 | 94.150 | 94.150 | 10,471,680 |
|
Feb 16, 2026
|
100.200 | 100.200 | 100.200 | 100.200 | 100.200 | - |
|
Feb 13, 2026
|
98.500 | 102.600 | 96.700 | 98.750 | 98.750 | 28,141,198 |
|
Feb 12, 2026
|
99.600 | 101.600 | 98.650 | 99.550 | 99.550 | 14,990,712 |
|
Feb 11, 2026
|
101.800 | 101.800 | 98.450 | 99.600 | 99.600 | 12,821,621 |
|
Feb 10, 2026
|
103.600 | 105.400 | 100.200 | 101.300 | 101.300 | 17,672,228 |
|
Feb 9, 2026
|
103.800 | 105.500 | 102.200 | 102.500 | 102.500 | 20,716,209 |
|
Feb 6, 2026
|
96.500 | 101.800 | 96.500 | 99.250 | 99.250 | 16,386,125 |
|
Feb 5, 2026
|
99.300 | 100.000 | 95.650 | 99.600 | 99.600 | 24,817,699 |
|
Feb 4, 2026
|
106.300 | 106.300 | 101.100 | 102.400 | 102.400 | 19,836,262 |
|
Feb 3, 2026
|
106.700 | 109.500 | 103.200 | 107.700 | 107.700 | 28,795,747 |
|
Feb 2, 2026
|
114.100 | 116.100 | 101.100 | 103.400 | 103.400 | 46,127,706 |
|
Jan 30, 2026
|
115.900 | 119.800 | 112.200 | 116.500 | 116.500 | 23,480,997 |
|
Jan 29, 2026
|
123.000 | 124.000 | 114.800 | 116.200 | 116.200 | 27,877,967 |
|
Jan 28, 2026
|
115.200 | 122.800 | 115.200 | 122.700 | 122.700 | 33,145,249 |
|
Jan 27, 2026
|
111.500 | 116.400 | 107.800 | 114.200 | 114.200 | 26,257,175 |
|
Jan 26, 2026
|
109.200 | 112.400 | 106.900 | 111.200 | 111.200 | 23,552,105 |
|
Jan 23, 2026
|
109.300 | 110.500 | 105.700 | 109.800 | 109.800 | 14,596,089 |
|
Jan 22, 2026
|
108.000 | 111.700 | 107.000 | 109.200 | 109.200 | 25,445,088 |
|
Jan 21, 2026
|
99.800 | 107.500 | 99.100 | 105.800 | 105.800 | 24,212,140 |
|
Jan 20, 2026
|
103.500 | 103.500 | 97.150 | 100.600 | 100.600 | 29,718,477 |
|
Jan 19, 2026
|
107.000 | 108.700 | 100.100 | 102.600 | 102.600 | 30,783,248 |
|
Jan 16, 2026
|
101.000 | 106.900 | 99.300 | 106.800 | 106.800 | 37,301,556 |
|
Jan 15, 2026
|
92.500 | 99.950 | 91.350 | 99.450 | 99.450 | 33,822,217 |
|
Jan 14, 2026
|
90.500 | 95.650 | 90.250 | 93.550 | 93.550 | 33,458,121 |
|
Jan 13, 2026
|
92.000 | 92.600 | 88.500 | 89.700 | 89.700 | 24,313,296 |
|
Jan 12, 2026
|
92.500 | 94.850 | 89.300 | 91.550 | 91.550 | 31,307,503 |
|
Jan 9, 2026
|
90.100 | 92.500 | 87.500 | 91.250 | 91.250 | 21,649,133 |
|
Jan 8, 2026
|
89.300 | 95.000 | 88.800 | 91.650 | 91.650 | 43,197,426 |
|
Jan 7, 2026
|
87.200 | 89.700 | 85.550 | 89.300 | 89.300 | 44,913,622 |
|
Jan 6, 2026
|
84.750 | 89.750 | 83.850 | 85.050 | 85.050 | 37,038,506 |
|
Jan 5, 2026
|
81.150 | 85.350 | 79.250 | 84.000 | 84.000 | 46,860,851 |
|
Jan 2, 2026
|
74.300 | 83.800 | 73.050 | 81.300 | 81.300 | 28,287,477 |
|
Dec 31, 2025
|
74.100 | 74.100 | 74.100 | 74.100 | 74.100 | - |
|
Dec 30, 2025
|
72.700 | 76.400 | 72.700 | 75.250 | 75.250 | 28,964,901 |
|
Dec 29, 2025
|
71.500 | 74.000 | 70.600 | 72.450 | 72.450 | 27,918,016 |
|
Dec 24, 2025
|
71.450 | 71.450 | 71.450 | 71.450 | 71.450 | - |
|
Dec 23, 2025
|
71.100 | 72.000 | 69.750 | 70.300 | 70.300 | 15,362,185 |
|
Dec 22, 2025
|
68.550 | 72.450 | 68.500 | 71.250 | 71.250 | 28,681,136 |
|
Dec 19, 2025
|
67.950 | 68.700 | 66.750 | 67.750 | 67.750 | 17,856,859 |
|
Dec 18, 2025
|
67.400 | 68.750 | 66.350 | 67.250 | 67.250 | 18,229,175 |
|
Dec 17, 2025
|
66.300 | 68.700 | 65.800 | 68.200 | 68.200 | 17,168,948 |
|
Dec 16, 2025
|
67.050 | 67.750 | 64.750 | 66.300 | 66.300 | 26,565,203 |
|
Dec 15, 2025
|
70.700 | 71.000 | 66.200 | 67.300 | 67.300 | 40,811,280 |
|
Dec 12, 2025
|
72.500 | 73.050 | 68.100 | 71.900 | 71.900 | 42,224,127 |
|
Dec 11, 2025
|
76.850 | 77.400 | 72.000 | 72.400 | 72.400 | 23,654,383 |
|
Dec 10, 2025
|
75.350 | 76.100 | 73.200 | 76.050 | 76.050 | 14,512,263 |
|
Dec 9, 2025
|
78.400 | 78.400 | 74.750 | 75.150 | 75.150 | 27,262,139 |
|
Dec 8, 2025
|
76.550 | 80.350 | 76.500 | 79.450 | 79.450 | 30,282,824 |
|
Dec 5, 2025
|
76.250 | 77.150 | 73.100 | 76.050 | 76.050 | 24,646,935 |
|
Dec 4, 2025
|
74.500 | 77.550 | 73.150 | 76.250 | 76.250 | 30,285,376 |
|
Dec 3, 2025
|
72.900 | 74.800 | 72.050 | 73.950 | 73.950 | 17,680,528 |
|
Dec 2, 2025
|
74.200 | 74.850 | 72.400 | 72.800 | 72.800 | 15,979,249 |
|
Dec 1, 2025
|
75.000 | 75.250 | 73.150 | 74.900 | 74.900 | 14,178,518 |
|
Nov 28, 2025
|
73.150 | 75.700 | 72.000 | 74.500 | 74.500 | 21,445,473 |
|
Nov 27, 2025
|
73.050 | 76.950 | 72.350 | 72.550 | 72.550 | 29,699,207 |
|
Nov 26, 2025
|
71.300 | 74.550 | 70.100 | 72.800 | 72.800 | 28,558,255 |
|
Nov 25, 2025
|
70.500 | 72.500 | 69.800 | 71.350 | 71.350 | 32,875,529 |
|
Nov 24, 2025
|
73.600 | 74.050 | 64.550 | 69.650 | 69.650 | 81,307,687 |
|
Nov 21, 2025
|
75.450 | 76.000 | 72.750 | 73.250 | 73.250 | 39,143,839 |
|
Nov 20, 2025
|
83.000 | 84.450 | 77.050 | 78.000 | 78.000 | 35,790,864 |
|
Nov 19, 2025
|
80.550 | 81.950 | 79.300 | 80.450 | 80.450 | 28,018,568 |
|
Nov 18, 2025
|
77.350 | 83.750 | 77.000 | 80.250 | 80.250 | 52,774,294 |
|
Nov 17, 2025
|
78.000 | 81.800 | 77.000 | 77.550 | 77.550 | 37,192,109 |
|
Nov 14, 2025
|
75.800 | 79.750 | 75.750 | 77.250 | 77.250 | 32,427,155 |
|
Nov 13, 2025
|
74.450 | 78.950 | 73.150 | 78.650 | 78.650 | 40,238,830 |
|
Nov 12, 2025
|
74.250 | 75.800 | 70.900 | 74.450 | 74.450 | 48,839,444 |
|
Nov 11, 2025
|
79.200 | 80.300 | 74.150 | 75.250 | 75.250 | 34,910,610 |
|
Nov 10, 2025
|
80.550 | 82.000 | 76.550 | 78.100 | 78.100 | 35,299,279 |
|
Nov 7, 2025
|
77.000 | 82.600 | 75.550 | 79.450 | 79.450 | 56,974,196 |
|
Nov 6, 2025
|
75.650 | 80.600 | 72.700 | 80.100 | 80.100 | 62,746,485 |
|
Nov 5, 2025
|
73.500 | 74.250 | 71.700 | 73.450 | 73.450 | 46,838,122 |
|
Nov 4, 2025
|
77.000 | 80.850 | 75.700 | 75.800 | 75.800 | 39,714,005 |
|
Nov 3, 2025
|
79.000 | 79.700 | 75.100 | 76.950 | 76.950 | 39,055,491 |
|
Oct 31, 2025
|
86.200 | 87.250 | 78.700 | 79.750 | 79.750 | 53,149,384 |
|
Oct 30, 2025
|
88.000 | 89.250 | 83.500 | 86.150 | 86.150 | 61,658,560 |
