HKSE - Delayed Quote
HKD
Metallurgical Corporation of China Ltd. (1618.HK)
1.270
+0.015
(+1.20%)
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
|
1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 3,923,000 |
|
Oct 29, 2026
|
1.260 | 1.265 | 1.250 | 1.255 | 1.255 | 5,050,000 |
|
Oct 28, 2026
|
1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 4,986,000 |
|
Oct 27, 2026
|
1.285 | 1.290 | 1.270 | 1.270 | 1.270 | 6,568,000 |
|
Oct 26, 2026
|
1.280 | 1.290 | 1.275 | 1.285 | 1.285 | 2,053,000 |
|
Oct 23, 2026
|
1.280 | 1.295 | 1.260 | 1.285 | 1.285 | 7,290,234 |
|
Oct 22, 2026
|
1.295 | 1.295 | 1.270 | 1.270 | 1.270 | 8,772,000 |
|
Oct 21, 2026
|
1.315 | 1.320 | 1.295 | 1.295 | 1.295 | 3,131,000 |
|
Oct 20, 2026
|
1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 5,253,000 |
|
Oct 16, 2026
|
1.300 | 1.330 | 1.300 | 1.315 | 1.315 | 6,338,275 |
|
Oct 15, 2026
|
1.315 | 1.315 | 1.285 | 1.295 | 1.295 | 9,742,000 |
|
Oct 14, 2026
|
1.315 | 1.340 | 1.310 | 1.320 | 1.320 | 5,139,000 |
|
Oct 13, 2026
|
1.315 | 1.330 | 1.305 | 1.320 | 1.320 | 5,727,000 |
|
Oct 12, 2026
|
1.315 | 1.340 | 1.315 | 1.320 | 1.320 | 6,939,000 |
|
Oct 9, 2026
|
1.315 | 1.325 | 1.300 | 1.315 | 1.315 | 4,747,000 |
|
Oct 8, 2026
|
1.315 | 1.330 | 1.295 | 1.305 | 1.305 | 10,267,005 |
|
Oct 7, 2026
|
1.320 | 1.320 | 1.280 | 1.295 | 1.295 | 2,524,000 |
|
Oct 6, 2026
|
1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 936,975 |
|
Oct 5, 2026
|
1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 1,234,000 |
|
Oct 2, 2026
|
1.375 | 1.375 | 1.295 | 1.300 | 1.300 | 2,816,106 |
|
Sep 30, 2026
|
1.325 | 1.355 | 1.315 | 1.350 | 1.350 | 4,064,264 |
|
Sep 29, 2026
|
1.320 | 1.335 | 1.315 | 1.325 | 1.325 | 5,528,000 |
|
Sep 28, 2026
|
1.310 | 1.325 | 1.305 | 1.320 | 1.320 | 12,808,000 |
|
Sep 25, 2026
|
1.325 | 1.325 | 1.260 | 1.290 | 1.290 | 4,486,000 |
|
Sep 24, 2026
|
1.375 | 1.380 | 1.315 | 1.330 | 1.330 | 11,570,000 |
|
Sep 23, 2026
|
1.355 | 1.390 | 1.355 | 1.375 | 1.375 | 13,309,000 |
|
Sep 22, 2026
|
1.355 | 1.370 | 1.350 | 1.360 | 1.360 | 6,876,000 |
|
Sep 21, 2026
|
1.345 | 1.365 | 1.340 | 1.365 | 1.365 | 10,120,000 |
|
Sep 18, 2026
|
1.340 | 1.370 | 1.340 | 1.345 | 1.345 | 18,624,000 |
|
Sep 17, 2026
|
1.355 | 1.360 | 1.335 | 1.340 | 1.340 | 8,299,000 |
|
Sep 16, 2026
|
1.380 | 1.390 | 1.360 | 1.365 | 1.365 | 6,007,000 |
|
Sep 15, 2026
|
1.405 | 1.425 | 1.375 | 1.375 | 1.375 | 9,712,500 |
|
Sep 14, 2026
|
1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 14,324,000 |
|
Sep 11, 2026
|
1.390 | 1.435 | 1.375 | 1.405 | 1.405 | 19,386,000 |
|
Sep 10, 2026
|
1.390 | 1.400 | 1.365 | 1.400 | 1.400 | 13,206,000 |
|
Sep 9, 2026
|
1.390 | 1.400 | 1.365 | 1.390 | 1.390 | 8,516,000 |
|
Sep 8, 2026
|
1.350 | 1.390 | 1.345 | 1.385 | 1.385 | 16,989,009 |
|
Sep 7, 2026
|
1.355 | 1.360 | 1.335 | 1.345 | 1.345 | 7,648,000 |
|
Sep 4, 2026
|
1.340 | 1.370 | 1.340 | 1.355 | 1.355 | 9,726,000 |
|
Sep 3, 2026
|
1.340 | 1.365 | 1.340 | 1.340 | 1.340 | 7,697,000 |
|
Sep 2, 2026
|
1.370 | 1.370 | 1.340 | 1.345 | 1.345 | 9,670,000 |
|
Sep 1, 2026
|
1.370 | 1.380 | 1.360 | 1.375 | 1.375 | 5,881,548 |
|
Aug 31, 2026
|
1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 18,968,000 |
|
Aug 28, 2026
|
1.440 | 1.455 | 1.420 | 1.445 | 1.445 | 5,830,000 |
|
Aug 27, 2026
|
1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 5,019,000 |
|
Aug 26, 2026
|
1.430 | 1.465 | 1.420 | 1.440 | 1.440 | 5,555,000 |
|
Aug 25, 2026
|
1.420 | 1.425 | 1.410 | 1.425 | 1.425 | 3,474,543 |
|
Aug 24, 2026
|
1.425 | 1.430 | 1.410 | 1.415 | 1.415 | 3,714,543 |
|
Aug 21, 2026
|
1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 3,284,000 |
|
Aug 20, 2026
|
1.400 | 1.425 | 1.400 | 1.415 | 1.415 | 4,872,000 |
|
Aug 19, 2026
|
1.425 | 1.425 | 1.400 | 1.405 | 1.405 | 3,059,104 |
|
Aug 18, 2026
|
1.425 | 1.425 | 1.405 | 1.410 | 1.410 | 3,365,194 |
|
Aug 17, 2026
|
1.415 | 1.435 | 1.410 | 1.425 | 1.425 | 2,409,000 |
|
Aug 14, 2026
|
1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 3,907,558 |
|
Aug 13, 2026
|
1.440 | 1.440 | 1.405 | 1.405 | 1.405 | 6,614,000 |
|
Aug 12, 2026
|
1.440 | 1.440 | 1.410 | 1.425 | 1.425 | 5,146,000 |
|
Aug 11, 2026
|
1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 9,244,000 |
|
Aug 10, 2026
|
1.445 | 1.485 | 1.445 | 1.450 | 1.450 | 8,413,000 |
|
Aug 7, 2026
|
1.450 | 1.460 | 1.440 | 1.445 | 1.445 | 4,319,000 |
|
Aug 6, 2026
|
1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 8,239,714 |
|
Aug 5, 2026
|
1.475 | 1.485 | 1.460 | 1.475 | 1.475 | 7,044,000 |
|
Aug 4, 2026
|
1.490 | 1.500 | 1.465 | 1.465 | 1.465 | 8,144,000 |
|
Aug 3, 2026
|
1.510 | 1.510 | 1.485 | 1.490 | 1.490 | 5,005,000 |
|
Jul 31, 2026
|
1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 4,736,000 |
|
Jul 30, 2026
|
1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 7,213,000 |
|
Jul 29, 2026
|
1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 10,088,000 |
|
Jul 28, 2026
|
1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 4,232,000 |
|
Jul 27, 2026
|
1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 8,421,000 |
|
Jul 24, 2026
|
1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 6,625,000 |
|
Jul 23, 2026
|
1.540 | 1.570 | 1.520 | 1.550 | 1.550 | 7,542,000 |
|
Jul 22, 2026
|
1.540 | 1.550 | 1.510 | 1.530 | 1.530 | 10,320,221 |
|
Jul 21, 2026
|
1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 8,869,000 |
|
Jul 20, 2026
|
1.510 | 1.540 | 1.500 | 1.530 | 1.530 | 15,509,000 |
|
Jul 17, 2026
|
1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 11,520,912 |
|
Jul 16, 2026
|
1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 13,646,000 |
|
Jul 15, 2026
|
1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 6,118,000 |
|
Jul 14, 2026
|
1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 7,956,772 |
|
Jul 13, 2026
|
1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 11,946,000 |
|
Jul 10, 2026
|
1.450 | 1.490 | 1.420 | 1.470 | 1.470 | 22,537,000 |
|
Jul 9, 2026
|
1.430 | 1.450 | 1.400 | 1.440 | 1.440 | 12,218,000 |
|
Jul 8, 2026
|
1.380 | 1.440 | 1.380 | 1.430 | 1.430 | 15,150,000 |
|
Jul 7, 2026
|
1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 9,032,000 |
|
Jul 6, 2026
|
1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 6,402,000 |
|
Jul 3, 2026
|
1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 14,410,000 |
|
Jul 2, 2026
|
1.340 | 1.400 | 1.340 | 1.380 | 1.380 | 25,633,000 |
|
Jun 30, 2026
|
1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 11,891,286 |
|
Jun 29, 2026
|
1.320 | 1.350 | 1.300 | 1.330 | 1.330 | 11,858,000 |
|
Jun 26, 2026
|
1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 17,629,000 |
|
Jun 25, 2026
|
1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 19,585,045 |
|
Jun 24, 2026
|
1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 6,436,713 |
|
Jun 23, 2026
|
1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 8,325,000 |
|
Jun 22, 2026
|
1.410 | 1.430 | 1.370 | 1.420 | 1.420 | 13,855,000 |
|
Jun 18, 2026
|
1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 12,471,000 |
|
Jun 17, 2026
|
1.470 | 1.490 | 1.440 | 1.460 | 1.460 | 10,182,000 |
|
Jun 16, 2026
|
1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 3,764,000 |
|
Jun 15, 2026
|
1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 13,927,000 |
|
Jun 12, 2026
|
1.430 | 1.480 | 1.420 | 1.460 | 1.460 | 10,664,000 |
|
Jun 11, 2026
|
1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 6,719,000 |
|
Jun 10, 2026
|
1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 12,948,000 |
|
Jun 9, 2026
|
1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 9,673,000 |
|
Jun 8, 2026
|
1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 19,731,738 |
|
Jun 5, 2026
|
1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 8,836,000 |
|
Jun 4, 2026
|
1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 5,495,000 |
|
Jun 3, 2026
|
1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 7,591,858 |
|
Jun 2, 2026
|
1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 11,880,000 |
|
Jun 1, 2026
|
1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 8,832,000 |
|
May 29, 2026
|
1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 9,006,000 |
|
May 28, 2026
|
1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 17,490,000 |
|
May 27, 2026
|
1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 15,747,000 |
|
May 26, 2026
|
1.490 | 1.540 | 1.480 | 1.520 | 1.520 | 16,949,984 |
|
May 22, 2026
|
1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 11,001,142 |
|
May 21, 2026
|
1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 14,758,082 |
|
May 20, 2026
|
1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 10,450,000 |
|
May 19, 2026
|
1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 10,131,864 |
|
May 18, 2026
|
1.540 | 1.550 | 1.500 | 1.520 | 1.520 | 14,600,000 |
|
May 15, 2026
|
1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 15,763,000 |
|
May 14, 2026
|
1.590 | 1.590 | 1.540 | 1.560 | 1.560 | 21,857,047 |
|
May 13, 2026
|
1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 13,821,000 |
|
May 12, 2026
|
1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 9,691,145 |
|
May 11, 2026
|
1.620 | 1.630 | 1.600 | 1.620 | 1.620 | 9,220,000 |
|
May 8, 2026
|
1.620 | 1.630 | 1.590 | 1.620 | 1.620 | 18,483,777 |
|
May 7, 2026
|
1.600 | 1.630 | 1.600 | 1.610 | 1.610 | 21,627,984 |
|
May 6, 2026
|
1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 17,984,000 |
|
May 5, 2026
|
1.590 | 1.620 | 1.580 | 1.620 | 1.620 | 4,188,000 |
|
May 4, 2026
|
1.590 | 1.630 | 1.580 | 1.630 | 1.630 | 5,159,000 |
|
Apr 30, 2026
|
1.600 | 1.620 | 1.560 | 1.580 | 1.580 | 29,287,000 |
|
Apr 29, 2026
|
1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 11,085,000 |
|
Apr 28, 2026
|
1.560 | 1.620 | 1.540 | 1.610 | 1.610 | 25,231,000 |
|
Apr 27, 2026
|
1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 15,349,000 |
|
Apr 24, 2026
|
1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 8,285,000 |
|
Apr 23, 2026
|
1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 19,981,000 |
|
Apr 22, 2026
|
1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 7,642,000 |
|
Apr 21, 2026
|
1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 10,465,000 |
|
Apr 20, 2026
|
1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 9,489,000 |
|
Apr 17, 2026
|
1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 18,045,055 |
|
Apr 16, 2026
|
1.610 | 1.620 | 1.600 | 1.610 | 1.610 | 14,508,000 |
|
Apr 15, 2026
|
1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 20,523,638 |
|
Apr 14, 2026
|
1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 8,632,000 |
|
Apr 13, 2026
|
1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 25,760,838 |
|
Apr 10, 2026
|
1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 16,801,000 |
|
Apr 9, 2026
|
1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 19,286,036 |
|
Apr 8, 2026
|
1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 24,945,000 |
|
Apr 2, 2026
|
1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 20,909,000 |
|
Apr 1, 2026
|
1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 19,550,662 |
|
Mar 31, 2026
|
1.650 | 1.660 | 1.610 | 1.630 | 1.630 | 29,301,000 |
|
Mar 30, 2026
|
1.680 | 1.700 | 1.650 | 1.690 | 1.690 | 13,150,000 |
|
Mar 27, 2026
|
1.710 | 1.720 | 1.690 | 1.690 | 1.690 | 11,316,000 |
|
Mar 26, 2026
|
1.740 | 1.740 | 1.700 | 1.710 | 1.710 | 13,326,000 |
|
Mar 25, 2026
|
1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 11,264,236 |
|
Mar 24, 2026
|
1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 16,678,000 |
|
Mar 23, 2026
|
1.720 | 1.720 | 1.640 | 1.660 | 1.660 | 37,411,000 |
|
Mar 20, 2026
|
1.760 | 1.780 | 1.730 | 1.740 | 1.740 | 21,342,000 |
|
Mar 19, 2026
|
1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 32,108,000 |
|
Mar 18, 2026
|
1.820 | 1.840 | 1.790 | 1.790 | 1.790 | 21,453,000 |
|
Mar 17, 2026
|
1.820 | 1.860 | 1.800 | 1.820 | 1.820 | 17,174,000 |
|
Mar 16, 2026
|
1.860 | 1.860 | 1.790 | 1.820 | 1.820 | 25,582,984 |
|
Mar 13, 2026
|
1.880 | 1.920 | 1.850 | 1.860 | 1.860 | 34,937,000 |
|
Mar 12, 2026
|
1.870 | 1.900 | 1.850 | 1.890 | 1.890 | 28,539,000 |
|
Mar 11, 2026
|
1.840 | 1.890 | 1.820 | 1.880 | 1.880 | 35,271,000 |
|
Mar 10, 2026
|
1.820 | 1.850 | 1.810 | 1.840 | 1.840 | 25,740,000 |
|
Mar 9, 2026
|
1.800 | 1.810 | 1.760 | 1.810 | 1.810 | 30,614,000 |
|
Mar 6, 2026
|
1.810 | 1.850 | 1.790 | 1.830 | 1.830 | 24,752,000 |
|
Mar 5, 2026
|
1.830 | 1.850 | 1.800 | 1.810 | 1.810 | 20,412,000 |
|
Mar 4, 2026
|
1.820 | 1.850 | 1.780 | 1.820 | 1.820 | 34,225,000 |
|
Mar 3, 2026
|
1.900 | 1.910 | 1.830 | 1.830 | 1.830 | 53,015,000 |
|
Mar 2, 2026
|
1.910 | 1.910 | 1.850 | 1.900 | 1.900 | 30,791,000 |
|
Feb 27, 2026
|
1.930 | 1.960 | 1.900 | 1.930 | 1.930 | 20,287,334 |
|
Feb 26, 2026
|
1.970 | 1.990 | 1.920 | 1.930 | 1.930 | 20,420,000 |
|
Feb 25, 2026
|
1.920 | 2.040 | 1.920 | 1.960 | 1.960 | 69,392,000 |
|
Feb 24, 2026
|
1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 23,235,732 |
|
Feb 23, 2026
|
1.850 | 1.920 | 1.850 | 1.910 | 1.910 | 7,424,000 |
|
Feb 20, 2026
|
1.850 | 1.880 | 1.830 | 1.860 | 1.860 | 4,734,331 |
|
Feb 16, 2026
|
1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
|
Feb 13, 2026
|
1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 21,610,518 |
|
Feb 12, 2026
|
1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 17,460,742 |
|
Feb 11, 2026
|
1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 13,504,777 |
|
Feb 10, 2026
|
1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 8,441,000 |
|
Feb 9, 2026
|
1.860 | 1.880 | 1.840 | 1.840 | 1.840 | 15,050,849 |
|
Feb 6, 2026
|
1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 14,415,518 |
|
Feb 5, 2026
|
1.880 | 1.880 | 1.830 | 1.850 | 1.850 | 19,680,556 |
|
Feb 4, 2026
|
1.830 | 1.910 | 1.820 | 1.880 | 1.880 | 46,909,000 |
|
Feb 3, 2026
|
1.820 | 1.850 | 1.800 | 1.820 | 1.820 | 29,998,036 |
|
Feb 2, 2026
|
1.850 | 1.870 | 1.790 | 1.810 | 1.810 | 46,835,518 |
|
Jan 30, 2026
|
1.940 | 1.960 | 1.850 | 1.850 | 1.850 | 43,914,841 |
|
Jan 29, 2026
|
1.970 | 2.000 | 1.920 | 1.930 | 1.930 | 52,993,036 |
|
Jan 28, 2026
|
1.860 | 2.000 | 1.840 | 1.950 | 1.950 | 118,702,000 |
|
Jan 27, 2026
|
1.900 | 1.910 | 1.830 | 1.840 | 1.840 | 29,295,234 |
|
Jan 26, 2026
|
1.820 | 1.900 | 1.820 | 1.880 | 1.880 | 73,384,036 |
|
Jan 23, 2026
|
1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 16,282,000 |
|
Jan 22, 2026
|
1.790 | 1.840 | 1.790 | 1.800 | 1.800 | 21,734,000 |
|
Jan 21, 2026
|
1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 21,245,000 |
|
Jan 20, 2026
|
1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 37,171,772 |
|
Jan 19, 2026
|
1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 64,144,000 |
|
Jan 16, 2026
|
1.840 | 1.890 | 1.820 | 1.830 | 1.830 | 48,837,969 |
|
Jan 15, 2026
|
1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 18,847,668 |
|
Jan 14, 2026
|
1.860 | 1.870 | 1.830 | 1.840 | 1.840 | 30,036,000 |
|
Jan 13, 2026
|
1.860 | 1.880 | 1.840 | 1.860 | 1.860 | 50,875,000 |
|
Jan 12, 2026
|
1.850 | 1.870 | 1.830 | 1.860 | 1.860 | 50,194,000 |
|
Jan 9, 2026
|
1.870 | 1.880 | 1.830 | 1.840 | 1.840 | 34,170,000 |
|
Jan 8, 2026
|
1.860 | 1.870 | 1.830 | 1.860 | 1.860 | 37,408,000 |
|
Jan 7, 2026
|
1.880 | 1.910 | 1.840 | 1.860 | 1.860 | 47,040,000 |
|
Jan 6, 2026
|
1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 47,392,000 |
|
Jan 5, 2026
|
1.850 | 1.880 | 1.830 | 1.840 | 1.840 | 81,502,000 |
|
Jan 2, 2026
|
1.830 | 1.930 | 1.810 | 1.900 | 1.900 | 14,711,000 |
|
Dec 31, 2025
|
1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
|
Dec 30, 2025
|
1.830 | 1.870 | 1.820 | 1.820 | 1.820 | 73,841,000 |
|
Dec 29, 2025
|
1.900 | 1.960 | 1.900 | 1.910 | 1.910 | 71,030,834 |
|
Dec 24, 2025
|
1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
|
Dec 23, 2025
|
1.900 | 1.930 | 1.880 | 1.910 | 1.910 | 34,631,000 |
|
Dec 22, 2025
|
1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 19,810,000 |
|
Dec 19, 2025
|
1.890 | 1.910 | 1.880 | 1.900 | 1.900 | 19,986,000 |
|
Dec 18, 2025
|
1.880 | 1.910 | 1.850 | 1.890 | 1.890 | 57,171,000 |
|
Dec 17, 2025
|
1.840 | 1.850 | 1.810 | 1.840 | 1.840 | 21,714,000 |
|
Dec 16, 2025
|
1.840 | 1.850 | 1.800 | 1.830 | 1.830 | 48,078,000 |
|
Dec 15, 2025
|
1.860 | 1.880 | 1.830 | 1.850 | 1.850 | 25,334,000 |
|
Dec 12, 2025
|
1.830 | 1.870 | 1.820 | 1.870 | 1.870 | 44,928,000 |
|
Dec 11, 2025
|
1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 45,611,000 |
|
Dec 10, 2025
|
1.900 | 1.900 | 1.780 | 1.830 | 1.830 | 174,271,000 |
|
Dec 9, 2025
|
2.240 | 2.260 | 1.870 | 1.880 | 1.880 | 470,126,000 |
|
Dec 8, 2025
|
2.410 | 2.420 | 2.350 | 2.380 | 2.380 | 43,304,000 |
|
Dec 5, 2025
|
2.300 | 2.400 | 2.260 | 2.380 | 2.380 | 44,036,000 |
|
Dec 4, 2025
|
2.320 | 2.350 | 2.260 | 2.290 | 2.290 | 34,843,000 |
|
Dec 3, 2025
|
2.270 | 2.290 | 2.230 | 2.240 | 2.240 | 22,297,000 |
|
Dec 2, 2025
|
2.300 | 2.310 | 2.250 | 2.270 | 2.270 | 16,439,000 |
|
Dec 1, 2025
|
2.280 | 2.340 | 2.250 | 2.290 | 2.290 | 47,693,000 |
|
Nov 28, 2025
|
2.170 | 2.180 | 2.140 | 2.170 | 2.170 | 7,612,000 |
|
Nov 27, 2025
|
2.180 | 2.190 | 2.150 | 2.160 | 2.160 | 10,946,000 |
|
Nov 26, 2025
|
2.120 | 2.170 | 2.110 | 2.170 | 2.170 | 22,913,000 |
|
Nov 25, 2025
|
2.180 | 2.180 | 2.100 | 2.110 | 2.110 | 35,736,425 |
|
Nov 24, 2025
|
2.170 | 2.180 | 2.120 | 2.150 | 2.150 | 24,202,050 |
|
Nov 21, 2025
|
2.230 | 2.230 | 2.130 | 2.140 | 2.140 | 33,593,000 |
|
Nov 20, 2025
|
2.230 | 2.270 | 2.220 | 2.260 | 2.260 | 24,333,000 |
|
Nov 19, 2025
|
2.210 | 2.240 | 2.180 | 2.230 | 2.230 | 25,120,000 |
|
Nov 18, 2025
|
2.280 | 2.280 | 2.190 | 2.210 | 2.210 | 30,264,413 |
|
Nov 17, 2025
|
2.340 | 2.340 | 2.270 | 2.290 | 2.290 | 22,183,239 |
|
Nov 14, 2025
|
2.390 | 2.390 | 2.330 | 2.340 | 2.340 | 20,445,000 |
|
Nov 13, 2025
|
2.390 | 2.460 | 2.390 | 2.410 | 2.410 | 29,488,000 |
|
Nov 12, 2025
|
2.400 | 2.430 | 2.340 | 2.390 | 2.390 | 17,746,548 |
|
Nov 11, 2025
|
2.410 | 2.470 | 2.380 | 2.400 | 2.400 | 34,189,000 |
|
Nov 10, 2025
|
2.370 | 2.410 | 2.350 | 2.370 | 2.370 | 22,684,000 |
|
Nov 7, 2025
|
2.360 | 2.370 | 2.320 | 2.350 | 2.350 | 17,437,000 |
|
Nov 6, 2025
|
2.370 | 2.380 | 2.350 | 2.370 | 2.370 | 22,075,000 |
|
Nov 5, 2025
|
2.290 | 2.380 | 2.240 | 2.340 | 2.340 | 48,954,750 |
|
Nov 4, 2025
|
2.370 | 2.390 | 2.310 | 2.330 | 2.330 | 30,246,000 |
|
Nov 3, 2025
|
2.380 | 2.400 | 2.320 | 2.400 | 2.400 | 39,232,151 |
|
Oct 31, 2025
|
2.500 | 2.520 | 2.350 | 2.370 | 2.370 | 108,212,000 |
|
Oct 30, 2025
|
2.620 | 2.680 | 2.560 | 2.610 | 2.610 | 45,068,250 |
