HKSE - Delayed Quote
HKD
Chen Lin Education Group Holdings Limited (1593.HK)
1.215
-0.045
(-3.57%)
At close: October 30 at 3:37:01 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
|
1.265 | 1.305 | 1.210 | 1.215 | 1.215 | 422,000 |
|
Oct 29, 2026
|
1.235 | 1.320 | 1.225 | 1.260 | 1.260 | 466,000 |
|
Oct 28, 2026
|
1.185 | 1.235 | 1.150 | 1.185 | 1.185 | 484,000 |
|
Oct 27, 2026
|
1.090 | 1.180 | 1.050 | 1.150 | 1.150 | 542,000 |
|
Oct 26, 2026
|
1.105 | 1.105 | 1.075 | 1.075 | 1.075 | 466,000 |
|
Oct 23, 2026
|
1.095 | 1.100 | 1.070 | 1.100 | 1.100 | 504,000 |
|
Oct 22, 2026
|
1.110 | 1.110 | 1.075 | 1.100 | 1.100 | 480,000 |
|
Oct 21, 2026
|
1.125 | 1.135 | 1.075 | 1.120 | 1.120 | 568,000 |
|
Oct 20, 2026
|
1.145 | 1.150 | 1.075 | 1.100 | 1.100 | 590,000 |
|
Oct 16, 2026
|
1.085 | 1.100 | 1.040 | 1.100 | 1.100 | 614,000 |
|
Oct 15, 2026
|
1.125 | 1.125 | 1.050 | 1.085 | 1.085 | 594,000 |
|
Oct 14, 2026
|
1.165 | 1.145 | 1.075 | 1.110 | 1.110 | 542,000 |
|
Oct 13, 2026
|
1.085 | 1.165 | 1.040 | 1.165 | 1.165 | 526,000 |
|
Oct 12, 2026
|
1.155 | 1.155 | 1.070 | 1.110 | 1.110 | 524,000 |
|
Oct 9, 2026
|
1.100 | 1.120 | 1.060 | 1.120 | 1.120 | 530,000 |
|
Oct 8, 2026
|
1.050 | 1.115 | 1.010 | 1.115 | 1.115 | 646,000 |
|
Oct 7, 2026
|
1.090 | 1.095 | 1.060 | 1.065 | 1.065 | 574,000 |
|
Oct 6, 2026
|
1.120 | 1.120 | 1.065 | 1.090 | 1.090 | 650,000 |
|
Oct 5, 2026
|
1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 638,000 |
|
Oct 2, 2026
|
1.160 | 1.175 | 1.090 | 1.175 | 1.175 | 540,000 |
|
Sep 30, 2026
|
1.190 | 1.190 | 1.075 | 1.130 | 1.130 | 646,000 |
|
Sep 29, 2026
|
1.065 | 1.200 | 1.045 | 1.130 | 1.130 | 638,000 |
|
Sep 28, 2026
|
1.105 | 1.115 | 1.035 | 1.100 | 1.100 | 844,000 |
|
Sep 25, 2026
|
1.055 | 1.140 | 1.020 | 1.120 | 1.120 | 766,000 |
|
Sep 24, 2026
|
1.085 | 1.115 | 1.075 | 1.075 | 1.075 | 682,000 |
|
Sep 23, 2026
|
1.075 | 1.130 | 1.065 | 1.100 | 1.100 | 718,000 |
|
Sep 22, 2026
|
1.200 | 1.225 | 1.100 | 1.100 | 1.100 | 638,000 |
|
Sep 21, 2026
|
1.065 | 1.200 | 1.065 | 1.150 | 1.150 | 628,000 |
|
Sep 18, 2026
|
1.145 | 1.150 | 1.070 | 1.070 | 1.070 | 328,000 |
|
Sep 17, 2026
|
1.125 | 1.140 | 1.115 | 1.120 | 1.120 | 344,000 |
|
Sep 16, 2026
|
1.125 | 1.180 | 1.120 | 1.160 | 1.160 | 298,000 |
|
Sep 15, 2026
|
1.100 | 1.200 | 1.085 | 1.200 | 1.200 | 724,000 |
|
Sep 14, 2026
|
1.075 | 1.160 | 1.055 | 1.160 | 1.160 | 716,000 |
|
Sep 11, 2026
|
1.075 | 1.170 | 1.070 | 1.090 | 1.090 | 1,010,000 |
|
Sep 10, 2026
|
1.085 | 1.095 | 1.080 | 1.080 | 1.080 | 1,000,000 |
|
Sep 9, 2026
|
1.095 | 1.105 | 1.075 | 1.100 | 1.100 | 950,000 |
|
Sep 8, 2026
|
1.110 | 1.115 | 1.070 | 1.075 | 1.075 | 966,000 |
|
Sep 7, 2026
|
1.100 | 1.105 | 1.045 | 1.105 | 1.105 | 106,000 |
|
Sep 4, 2026
|
1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 124,000 |
|
Sep 3, 2026
|
1.035 | 1.060 | 1.035 | 1.060 | 1.060 | 102,000 |
|
Sep 2, 2026
|
1.040 | 1.075 | 1.040 | 1.075 | 1.075 | 258,000 |
|
Sep 1, 2026
|
1.030 | 1.060 | 1.020 | 1.060 | 1.060 | 114,000 |
|
Aug 31, 2026
|
1.025 | 1.025 | 1.020 | 1.020 | 1.020 | 12,000 |
|
Aug 28, 2026
|
1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 8,000 |
|
Aug 27, 2026
|
1.025 | 1.060 | 1.025 | 1.060 | 1.060 | 16,000 |
|
Aug 26, 2026
|
1.040 | 1.060 | 1.010 | 1.060 | 1.060 | 22,000 |
|
Aug 25, 2026
|
1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 8,000 |
|
Aug 24, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 21, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 20, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 19, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
|
Aug 18, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 17, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 14, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 13, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 12, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 11, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 10, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 7, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 6, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Aug 5, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
|
Aug 4, 2026
|
1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 40,000 |
|
Aug 3, 2026
|
1.040 | 1.040 | 1.005 | 1.040 | 1.040 | 224,000 |
|
Jul 31, 2026
|
1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
|
Jul 30, 2026
|
1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 56,000 |
|
Jul 29, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,000 |
|
Jul 28, 2026
|
1.050 | 1.050 | 0.960 | 1.040 | 1.040 | 754,000 |
|
Jul 27, 2026
|
1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
|
Jul 24, 2026
|
1.020 | 1.050 | 0.970 | 1.050 | 1.050 | 388,000 |
|
Jul 23, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
|
Jul 22, 2026
|
1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
|
Jul 21, 2026
|
1.040 | 1.040 | 0.960 | 1.020 | 1.020 | 694,000 |
|
Jul 20, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
|
Jul 17, 2026
|
1.040 | 1.050 | 0.980 | 1.040 | 1.040 | 218,000 |
|
Jul 16, 2026
|
1.000 | 1.050 | 0.990 | 1.050 | 1.050 | 178,000 |
|
Jul 15, 2026
|
1.040 | 1.040 | 0.940 | 1.030 | 1.030 | 958,000 |
|
Jul 14, 2026
|
1.100 | 1.100 | 0.990 | 1.040 | 1.040 | 184,000 |
|
Jul 13, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Jul 10, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Jul 9, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Jul 8, 2026
|
1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
|
Jul 7, 2026
|
0.960 | 1.040 | 0.960 | 1.040 | 1.040 | 34,000 |
|
Jul 6, 2026
|
1.020 | 1.050 | 0.900 | 1.040 | 1.040 | 632,000 |
|
Jul 3, 2026
|
1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
|
Jul 2, 2026
|
1.060 | 1.100 | 1.050 | 1.090 | 1.090 | 26,000 |
|
Jun 30, 2026
|
1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 6,000 |
|
Jun 29, 2026
|
1.050 | 1.150 | 1.040 | 1.100 | 1.100 | 522,000 |
|
Jun 26, 2026
|
1.150 | 1.150 | 1.040 | 1.100 | 1.100 | 162,000 |
|
Jun 25, 2026
|
1.150 | 1.160 | 1.110 | 1.150 | 1.150 | 36,000 |
|
Jun 24, 2026
|
1.200 | 1.190 | 1.140 | 1.190 | 1.190 | 216,000 |
|
Jun 23, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Jun 22, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Jun 18, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Jun 17, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Jun 16, 2026
|
1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 24,000 |
|
Jun 15, 2026
|
1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 6,000 |
|
Jun 12, 2026
|
1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 10,000 |
|
Jun 11, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 14,000 |
|
Jun 10, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 10,000 |
|
Jun 9, 2026
|
1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 10,000 |
|
Jun 8, 2026
|
1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 10,000 |
|
Jun 5, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 16,000 |
|
Jun 4, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 12,000 |
|
Jun 3, 2026
|
1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 10,000 |
|
Jun 2, 2026
|
1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 14,000 |
|
Jun 1, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 12,000 |
|
May 29, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 10,000 |
|
May 28, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 8,000 |
|
May 27, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 16,000 |
|
May 26, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 16,000 |
|
May 22, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 6,000 |
|
May 21, 2026
|
1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 16,000 |
|
May 20, 2026
|
1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 40,000 |
|
May 19, 2026
|
1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 12,000 |
|
May 18, 2026
|
1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 34,000 |
|
May 15, 2026
|
1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 18,000 |
|
May 14, 2026
|
1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 10,000 |
|
May 13, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
May 12, 2026
|
1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 20,000 |
|
May 11, 2026
|
1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 18,000 |
|
May 8, 2026
|
1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 44,000 |
|
May 7, 2026
|
1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 10,000 |
|
May 6, 2026
|
1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 14,000 |
|
May 5, 2026
|
1.230 | 1.240 | 1.210 | 1.240 | 1.240 | 80,000 |
|
May 4, 2026
|
1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 12,000 |
|
Apr 30, 2026
|
1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 42,000 |
|
Apr 29, 2026
|
1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 24,000 |
|
Apr 28, 2026
|
1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 12,000 |
|
Apr 27, 2026
|
1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 12,000 |
|
Apr 24, 2026
|
1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 14,000 |
|
Apr 23, 2026
|
1.220 | 1.250 | 1.200 | 1.230 | 1.230 | 32,000 |
|
Apr 22, 2026
|
1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 6,000 |
|
Apr 21, 2026
|
1.260 | 1.260 | 1.220 | 1.250 | 1.250 | 8,000 |
|
Apr 20, 2026
|
1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 8,000 |
|
Apr 17, 2026
|
1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 38,000 |
|
Apr 16, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Apr 15, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Apr 14, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Apr 13, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Apr 10, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Apr 9, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Apr 8, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Apr 2, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Apr 1, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Mar 31, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Mar 30, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Mar 27, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Mar 26, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Mar 25, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Mar 24, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 |
|
Mar 23, 2026
|
1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 12,000 |
|
Mar 20, 2026
|
1.230 | 1.250 | 1.200 | 1.240 | 1.240 | 8,000 |
|
Mar 19, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Mar 18, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Mar 17, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Mar 16, 2026
|
1.250 | 1.270 | 1.200 | 1.230 | 1.230 | 40,000 |
|
Mar 13, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Mar 12, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Mar 11, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Mar 10, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Mar 9, 2026
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Mar 6, 2026
|
1.360 | 1.260 | 1.220 | 1.260 | 1.260 | 2,000 |
|
Mar 5, 2026
|
1.240 | 1.260 | 1.220 | 1.260 | 1.260 | 20,000 |
|
Mar 4, 2026
|
1.210 | 1.260 | 1.190 | 1.260 | 1.260 | 224,000 |
|
Mar 3, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Mar 2, 2026
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Feb 27, 2026
|
1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,000 |
|
Feb 26, 2026
|
1.240 | 1.280 | 1.210 | 1.220 | 1.220 | 58,000 |
|
Feb 25, 2026
|
1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
|
Feb 24, 2026
|
1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
|
Feb 23, 2026
|
1.260 | 1.270 | 1.220 | 1.240 | 1.240 | 42,000 |
|
Feb 20, 2026
|
1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
|
Feb 16, 2026
|
1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
|
Feb 13, 2026
|
1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 308,000 |
|
Feb 12, 2026
|
1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 322,000 |
|
Feb 11, 2026
|
1.290 | 1.330 | 1.280 | 1.280 | 1.280 | 354,000 |
|
Feb 10, 2026
|
1.280 | 1.430 | 1.280 | 1.290 | 1.290 | 354,000 |
|
Feb 9, 2026
|
1.260 | 1.390 | 1.260 | 1.290 | 1.290 | 382,000 |
|
Feb 6, 2026
|
1.280 | 1.350 | 1.260 | 1.290 | 1.290 | 644,000 |
|
Feb 5, 2026
|
1.270 | 1.290 | 1.240 | 1.280 | 1.280 | 7,432,000 |
|
Feb 4, 2026
|
1.260 | 1.320 | 1.260 | 1.270 | 1.270 | 568,000 |
|
Feb 3, 2026
|
1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 486,000 |
|
Feb 2, 2026
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Jan 30, 2026
|
1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 504,000 |
|
Jan 29, 2026
|
1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 518,000 |
|
Jan 28, 2026
|
1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 472,000 |
|
Jan 27, 2026
|
1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 486,000 |
|
Jan 26, 2026
|
1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 472,000 |
|
Jan 23, 2026
|
1.250 | 1.280 | 1.240 | 1.280 | 1.280 | 458,000 |
|
Jan 22, 2026
|
1.250 | 1.290 | 1.240 | 1.260 | 1.260 | 430,000 |
|
Jan 21, 2026
|
1.260 | 1.330 | 1.240 | 1.280 | 1.280 | 472,000 |
|
Jan 20, 2026
|
1.240 | 1.330 | 1.230 | 1.330 | 1.330 | 1,006,000 |
|
Jan 19, 2026
|
1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 474,000 |
|
Jan 16, 2026
|
1.230 | 1.250 | 1.210 | 1.250 | 1.250 | 506,000 |
|
Jan 15, 2026
|
1.250 | 1.270 | 1.210 | 1.250 | 1.250 | 6,224,000 |
|
Jan 14, 2026
|
1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 524,000 |
|
Jan 13, 2026
|
1.240 | 1.300 | 1.220 | 1.250 | 1.250 | 492,000 |
|
Jan 12, 2026
|
1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 154,000 |
|
Jan 9, 2026
|
1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 10,000 |
|
Jan 8, 2026
|
1.310 | 1.310 | 1.230 | 1.270 | 1.270 | 1,606,000 |
|
Jan 7, 2026
|
1.390 | 1.400 | 1.210 | 1.320 | 1.320 | 2,552,000 |
|
Jan 6, 2026
|
1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 234,000 |
|
Jan 5, 2026
|
1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 546,000 |
|
Jan 2, 2026
|
1.250 | 1.270 | 1.220 | 1.250 | 1.250 | 544,000 |
|
Dec 31, 2025
|
1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
|
Dec 30, 2025
|
1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 540,000 |
|
Dec 29, 2025
|
1.240 | 1.260 | 1.210 | 1.230 | 1.230 | 598,000 |
|
Dec 24, 2025
|
1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
|
Dec 23, 2025
|
1.250 | 1.260 | 1.170 | 1.260 | 1.260 | 718,000 |
|
Dec 22, 2025
|
1.240 | 1.260 | 1.180 | 1.250 | 1.250 | 590,000 |
|
Dec 19, 2025
|
1.280 | 1.280 | 1.210 | 1.230 | 1.230 | 542,000 |
|
Dec 18, 2025
|
1.280 | 1.300 | 1.240 | 1.240 | 1.240 | 560,000 |
|
Dec 17, 2025
|
1.290 | 1.290 | 1.230 | 1.280 | 1.280 | 650,000 |
|
Dec 16, 2025
|
1.280 | 1.300 | 1.270 | 1.270 | 1.270 | 518,000 |
|
Dec 15, 2025
|
1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 600,000 |
|
Dec 12, 2025
|
1.290 | 1.300 | 1.250 | 1.280 | 1.280 | 606,000 |
|
Dec 11, 2025
|
1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 4,792,000 |
|
Dec 10, 2025
|
1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 502,000 |
|
Dec 9, 2025
|
1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 594,000 |
|
Dec 8, 2025
|
1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 534,000 |
|
Dec 5, 2025
|
1.270 | 1.310 | 1.240 | 1.310 | 1.310 | 638,000 |
|
Dec 4, 2025
|
1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 560,000 |
|
Dec 3, 2025
|
1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 500,000 |
|
Dec 2, 2025
|
1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 560,000 |
|
Dec 1, 2025
|
1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 644,000 |
|
Nov 28, 2025
|
1.290 | 1.360 | 1.280 | 1.280 | 1.280 | 478,000 |
|
Nov 27, 2025
|
1.280 | 1.360 | 1.270 | 1.310 | 1.310 | 638,000 |
|
Nov 26, 2025
|
1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 618,000 |
|
Nov 25, 2025
|
1.450 | 1.450 | 1.260 | 1.290 | 1.290 | 3,706,000 |
|
Nov 24, 2025
|
1.330 | 1.350 | 1.270 | 1.290 | 1.290 | 524,000 |
|
Nov 21, 2025
|
1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 522,000 |
|
Nov 20, 2025
|
1.340 | 1.370 | 1.330 | 1.340 | 1.340 | 684,000 |
|
Nov 19, 2025
|
1.360 | 1.370 | 1.320 | 1.340 | 1.340 | 450,000 |
|
Nov 18, 2025
|
1.380 | 1.430 | 1.330 | 1.350 | 1.350 | 510,000 |
|
Nov 17, 2025
|
1.420 | 1.430 | 1.360 | 1.370 | 1.370 | 644,000 |
|
Nov 14, 2025
|
1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 512,000 |
|
Nov 13, 2025
|
1.440 | 1.440 | 1.320 | 1.370 | 1.370 | 652,000 |
|
Nov 12, 2025
|
1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 544,000 |
|
Nov 11, 2025
|
1.430 | 1.460 | 1.400 | 1.440 | 1.440 | 544,000 |
|
Nov 10, 2025
|
1.470 | 1.490 | 1.430 | 1.440 | 1.440 | 474,000 |
|
Nov 7, 2025
|
1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 656,000 |
|
Nov 6, 2025
|
1.560 | 1.560 | 1.490 | 1.520 | 1.520 | 694,000 |
|
Nov 5, 2025
|
1.490 | 1.550 | 1.480 | 1.550 | 1.550 | 696,000 |
|
Nov 4, 2025
|
1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 618,000 |
|
Nov 3, 2025
|
1.590 | 1.600 | 1.490 | 1.530 | 1.530 | 638,000 |
|
Oct 31, 2025
|
1.670 | 1.670 | 1.530 | 1.600 | 1.600 | 636,000 |
|
Oct 30, 2025
|
1.570 | 1.710 | 1.560 | 1.600 | 1.600 | 642,000 |
