HKSE - Delayed Quote
HKD
MOS House Group Limited (1653.HK)
2.300
0.000
(0.00%)
At close: October 28 at 1:56:49 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
|
2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
|
Oct 29, 2026
|
2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
|
Oct 28, 2026
|
2.300 | 2.300 | 2.300 | 2.290 | 2.290 | 80,000 |
|
Oct 27, 2026
|
2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
|
Oct 26, 2026
|
2.215 | 2.215 | 2.215 | 2.215 | 2.215 | - |
|
Oct 23, 2026
|
1.900 | 1.995 | 1.800 | 1.995 | 1.995 | 194,000 |
|
Oct 22, 2026
|
1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 40,000 |
|
Oct 21, 2026
|
1.950 | 2.000 | 1.860 | 2.000 | 2.000 | 120,000 |
|
Oct 20, 2026
|
2.150 | 2.220 | 2.055 | 2.055 | 2.055 | 192,000 |
|
Oct 16, 2026
|
2.050 | 2.220 | 2.050 | 2.215 | 2.215 | 320,000 |
|
Oct 15, 2026
|
1.750 | 1.950 | 1.750 | 1.950 | 1.950 | 120,000 |
|
Oct 14, 2026
|
1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
|
Oct 13, 2026
|
1.360 | 1.750 | 1.360 | 1.750 | 1.750 | 168,000 |
|
Oct 12, 2026
|
1.435 | 1.435 | 1.435 | 1.435 | 1.435 | - |
|
Oct 9, 2026
|
1.435 | 1.435 | 1.435 | 1.435 | 1.435 | - |
|
Oct 8, 2026
|
1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 20,000 |
|
Oct 7, 2026
|
1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 400,000 |
|
Oct 6, 2026
|
1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
|
Oct 5, 2026
|
1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
|
Oct 2, 2026
|
1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
|
Sep 30, 2026
|
1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
|
Sep 29, 2026
|
1.320 | 1.370 | 1.300 | 1.370 | 1.370 | 140,000 |
|
Sep 28, 2026
|
1.385 | 1.420 | 1.385 | 1.395 | 1.395 | 280,000 |
|
Sep 25, 2026
|
1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
|
Sep 24, 2026
|
1.375 | 1.380 | 1.375 | 1.380 | 1.380 | 80,000 |
|
Sep 23, 2026
|
1.375 | 1.390 | 1.345 | 1.390 | 1.390 | 780,000 |
|
Sep 22, 2026
|
1.400 | 1.540 | 1.360 | 1.400 | 1.400 | 980,000 |
|
Sep 21, 2026
|
1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 60,000 |
|
Sep 18, 2026
|
1.375 | 1.380 | 1.375 | 1.375 | 1.375 | 100,000 |
|
Sep 17, 2026
|
1.335 | 1.405 | 1.335 | 1.380 | 1.380 | 320,000 |
|
Sep 16, 2026
|
1.280 | 1.415 | 1.280 | 1.380 | 1.380 | 580,000 |
|
Sep 15, 2026
|
1.340 | 1.470 | 1.310 | 1.320 | 1.320 | 480,000 |
|
Sep 14, 2026
|
1.350 | 1.355 | 1.300 | 1.340 | 1.340 | 260,000 |
|
Sep 11, 2026
|
1.355 | 1.415 | 1.355 | 1.380 | 1.380 | 240,000 |
|
Sep 10, 2026
|
1.345 | 1.420 | 1.345 | 1.360 | 1.360 | 120,000 |
|
Sep 9, 2026
|
1.445 | 1.450 | 1.300 | 1.355 | 1.355 | 448,000 |
|
Sep 8, 2026
|
1.500 | 1.595 | 1.200 | 1.395 | 1.395 | 940,000 |
|
Sep 7, 2026
|
1.540 | 1.605 | 1.600 | 1.605 | 1.605 | 100,000 |
|
Sep 4, 2026
|
1.700 | 1.935 | 1.700 | 1.700 | 1.700 | 60,000 |
|
Sep 3, 2026
|
2.160 | 2.160 | 1.700 | 1.700 | 1.700 | 940,000 |
|
Sep 2, 2026
|
2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
|
Sep 1, 2026
|
1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
|
Aug 31, 2026
|
1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 120,000 |
|
Aug 28, 2026
|
1.760 | 1.770 | 1.660 | 1.660 | 1.660 | 260,000 |
|
Aug 27, 2026
|
1.690 | 1.780 | 1.630 | 1.650 | 1.650 | 300,000 |
|
Aug 26, 2026
|
1.690 | 1.650 | 1.630 | 1.640 | 1.640 | 20,000 |
|
Aug 25, 2026
|
1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 160,000 |
|
Aug 24, 2026
|
1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
|
Aug 21, 2026
|
1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
|
Aug 20, 2026
|
1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 20,000 |
|
Aug 19, 2026
|
1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20,000 |
|
Aug 18, 2026
|
1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
|
Aug 17, 2026
|
1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
|
Aug 14, 2026
|
1.700 | 1.720 | 1.660 | 1.720 | 1.720 | 200,000 |
|
Aug 13, 2026
|
1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
|
Aug 12, 2026
|
1.580 | 1.660 | 1.580 | 1.660 | 1.660 | 80,000 |
|
Aug 11, 2026
|
1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 60,000 |
|
Aug 10, 2026
|
1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
|
Aug 7, 2026
|
1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
|
Aug 6, 2026
|
1.605 | 1.620 | 1.600 | 1.620 | 1.620 | 220,000 |
|
Aug 5, 2026
|
1.560 | 1.660 | 1.530 | 1.660 | 1.660 | 120,000 |
|
Aug 4, 2026
|
1.620 | 1.620 | 1.555 | 1.555 | 1.555 | 80,000 |
|
Aug 3, 2026
|
1.510 | 1.565 | 1.420 | 1.565 | 1.565 | 80,000 |
|
Jul 31, 2026
|
1.530 | 1.650 | 1.530 | 1.560 | 1.560 | 300,000 |
|
Jul 30, 2026
|
1.380 | 1.650 | 1.280 | 1.530 | 1.530 | 1,420,000 |
|
Jul 29, 2026
|
1.800 | 1.800 | 1.360 | 1.380 | 1.380 | 3,990,000 |
|
Jul 28, 2026
|
2.030 | 2.060 | 1.920 | 1.960 | 1.960 | 862,000 |
|
Jul 27, 2026
|
1.850 | 2.060 | 1.850 | 2.010 | 2.010 | 340,000 |
|
Jul 24, 2026
|
2.090 | 2.100 | 1.970 | 2.010 | 2.010 | 460,000 |
|
Jul 23, 2026
|
1.970 | 2.100 | 1.970 | 2.030 | 2.030 | 960,000 |
|
Jul 22, 2026
|
2.020 | 2.020 | 2.000 | 2.010 | 2.010 | 100,000 |
|
Jul 21, 2026
|
1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
|
Jul 20, 2026
|
2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 20,000 |
|
Jul 17, 2026
|
2.040 | 2.170 | 2.040 | 2.080 | 2.080 | 940,000 |
|
Jul 16, 2026
|
2.010 | 2.100 | 2.010 | 2.070 | 2.070 | 140,000 |
|
Jul 15, 2026
|
2.020 | 2.200 | 2.010 | 2.100 | 2.100 | 1,200,000 |
|
Jul 14, 2026
|
2.050 | 2.050 | 2.050 | 2.050 | 2.050 | - |
|
Jul 13, 2026
|
1.950 | 2.200 | 1.950 | 2.010 | 2.010 | 500,000 |
|
Jul 10, 2026
|
1.850 | 2.100 | 1.820 | 2.050 | 2.050 | 780,000 |
|
Jul 9, 2026
|
2.000 | 2.010 | 1.970 | 1.990 | 1.990 | 300,000 |
|
Jul 8, 2026
|
2.200 | 2.200 | 2.010 | 2.000 | 2.000 | 129,400 |
|
Jul 7, 2026
|
2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
|
Jul 6, 2026
|
2.400 | 2.400 | 2.280 | 2.280 | 2.280 | 160,000 |
|
Jul 3, 2026
|
2.130 | 2.340 | 2.130 | 2.310 | 2.310 | 320,000 |
|
Jul 2, 2026
|
2.350 | 2.350 | 2.160 | 2.160 | 2.160 | 160,000 |
|
Jun 30, 2026
|
2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 20,000 |
|
Jun 29, 2026
|
2.450 | 2.450 | 2.350 | 2.360 | 2.360 | 280,000 |
|
Jun 26, 2026
|
2.200 | 2.500 | 2.160 | 2.450 | 2.450 | 1,260,000 |
|
Jun 25, 2026
|
2.350 | 2.350 | 2.180 | 2.180 | 2.180 | 840,000 |
|
Jun 24, 2026
|
2.480 | 2.480 | 2.380 | 2.430 | 2.430 | 840,000 |
|
Jun 23, 2026
|
2.490 | 2.580 | 2.440 | 2.480 | 2.480 | 800,000 |
|
Jun 22, 2026
|
2.550 | 2.620 | 2.540 | 2.560 | 2.560 | 820,000 |
|
Jun 18, 2026
|
2.640 | 2.650 | 2.630 | 2.650 | 2.650 | 60,000 |
|
Jun 17, 2026
|
2.760 | 2.760 | 2.660 | 2.700 | 2.700 | 1,440,000 |
|
Jun 16, 2026
|
2.860 | 2.860 | 2.710 | 2.710 | 2.710 | 1,900,000 |
|
Jun 15, 2026
|
3.050 | 3.050 | 2.700 | 2.700 | 2.700 | 2,840,000 |
|
Jun 12, 2026
|
2.740 | 3.010 | 2.670 | 2.870 | 2.870 | 3,622,000 |
|
Jun 11, 2026
|
2.640 | 2.800 | 2.510 | 2.640 | 2.640 | 2,940,000 |
|
Jun 10, 2026
|
2.650 | 2.700 | 2.600 | 2.600 | 2.600 | 2,120,000 |
|
Jun 9, 2026
|
2.740 | 2.740 | 2.650 | 2.650 | 2.650 | 2,320,000 |
|
Jun 8, 2026
|
2.710 | 2.930 | 2.640 | 2.740 | 2.740 | 2,720,000 |
|
Jun 5, 2026
|
2.840 | 2.860 | 2.800 | 2.800 | 2.800 | 2,160,000 |
|
Jun 4, 2026
|
2.830 | 2.970 | 2.800 | 2.800 | 2.800 | 2,000,000 |
|
Jun 3, 2026
|
2.790 | 3.020 | 2.700 | 2.860 | 2.860 | 2,540,000 |
|
Jun 2, 2026
|
2.780 | 2.870 | 2.760 | 2.850 | 2.850 | 640,000 |
|
Jun 1, 2026
|
2.960 | 2.990 | 2.630 | 2.740 | 2.740 | 1,480,000 |
|
May 29, 2026
|
2.950 | 3.040 | 2.870 | 2.990 | 2.990 | 1,720,000 |
|
May 28, 2026
|
2.940 | 2.970 | 2.870 | 2.890 | 2.890 | 1,920,000 |
|
May 27, 2026
|
2.900 | 3.130 | 2.890 | 2.930 | 2.930 | 1,680,000 |
|
May 26, 2026
|
3.150 | 3.150 | 2.810 | 3.000 | 3.000 | 2,600,000 |
|
May 22, 2026
|
2.650 | 3.130 | 2.650 | 2.860 | 2.860 | 2,540,000 |
|
May 21, 2026
|
3.020 | 3.020 | 2.580 | 2.650 | 2.650 | 3,480,000 |
|
May 20, 2026
|
3.150 | 3.400 | 2.900 | 2.950 | 2.950 | 2,150,000 |
|
May 19, 2026
|
2.540 | 3.080 | 2.540 | 3.030 | 3.030 | 2,096,000 |
|
May 18, 2026
|
2.450 | 2.570 | 2.350 | 2.460 | 2.460 | 1,346,000 |
|
May 15, 2026
|
2.530 | 2.600 | 2.360 | 2.450 | 2.450 | 460,000 |
|
May 14, 2026
|
2.430 | 2.630 | 2.410 | 2.480 | 2.480 | 660,000 |
|
May 13, 2026
|
2.510 | 2.600 | 2.510 | 2.600 | 2.600 | 80,000 |
|
May 12, 2026
|
2.620 | 2.640 | 2.550 | 2.600 | 2.600 | 160,000 |
|
May 11, 2026
|
2.490 | 2.560 | 2.340 | 2.550 | 2.550 | 900,000 |
|
May 8, 2026
|
2.550 | 2.610 | 2.400 | 2.400 | 2.400 | 1,120,000 |
|
May 7, 2026
|
2.770 | 2.780 | 2.570 | 2.610 | 2.610 | 320,000 |
|
May 6, 2026
|
2.540 | 2.670 | 2.530 | 2.670 | 2.670 | - |
|
May 5, 2026
|
2.460 | 2.770 | 2.400 | 2.700 | 2.700 | 1,082,000 |
|
May 4, 2026
|
2.560 | 2.740 | 2.410 | 2.580 | 2.580 | 700,000 |
|
Apr 30, 2026
|
2.900 | 2.900 | 2.470 | 2.630 | 2.630 | 640,000 |
|
Apr 29, 2026
|
2.760 | 2.890 | 2.600 | 2.770 | 2.770 | 420,000 |
|
Apr 28, 2026
|
2.860 | 2.930 | 2.740 | 2.740 | 2.740 | 360,000 |
|
Apr 27, 2026
|
2.750 | 2.990 | 2.750 | 2.870 | 2.870 | 680,000 |
|
Apr 24, 2026
|
2.810 | 2.810 | 2.660 | 2.810 | 2.810 | 222,000 |
|
Apr 23, 2026
|
2.820 | 2.880 | 2.800 | 2.800 | 2.800 | 60,700 |
|
Apr 22, 2026
|
2.950 | 2.950 | 2.700 | 2.770 | 2.770 | 130,000 |
|
Apr 21, 2026
|
2.950 | 2.950 | 2.760 | 2.860 | 2.860 | 220,000 |
|
Apr 20, 2026
|
3.150 | 3.170 | 2.870 | 2.870 | 2.870 | 200,000 |
|
Apr 17, 2026
|
2.830 | 2.950 | 2.790 | 2.950 | 2.950 | 740,000 |
|
Apr 16, 2026
|
2.880 | 2.880 | 2.660 | 2.830 | 2.830 | 1,480,000 |
|
Apr 15, 2026
|
2.800 | 2.830 | 2.660 | 2.750 | 2.750 | 800,000 |
|
Apr 14, 2026
|
2.770 | 2.830 | 2.430 | 2.800 | 2.800 | 720,000 |
|
Apr 13, 2026
|
3.020 | 3.040 | 2.730 | 2.730 | 2.730 | 3,740,000 |
|
Apr 10, 2026
|
3.180 | 3.180 | 2.980 | 3.120 | 3.120 | 1,480,000 |
|
Apr 9, 2026
|
3.450 | 3.260 | 3.050 | 3.050 | 3.050 | 3,020,000 |
|
Apr 8, 2026
|
3.280 | 3.280 | 2.840 | 3.090 | 3.090 | 520,000 |
|
Apr 2, 2026
|
3.030 | 3.200 | 3.020 | 3.140 | 3.140 | 864,000 |
|
Apr 1, 2026
|
3.260 | 3.260 | 3.030 | 3.120 | 3.120 | 260,000 |
|
Mar 31, 2026
|
3.100 | 3.100 | 2.960 | 3.060 | 3.060 | 280,000 |
|
Mar 30, 2026
|
3.460 | 3.450 | 3.050 | 3.110 | 3.110 | 1,940,000 |
|
Mar 27, 2026
|
3.250 | 3.260 | 3.170 | 3.220 | 3.220 | 2,480,000 |
|
Mar 26, 2026
|
3.350 | 3.410 | 3.200 | 3.250 | 3.250 | 1,160,000 |
|
Mar 25, 2026
|
3.280 | 3.420 | 3.220 | 3.300 | 3.300 | 690,000 |
|
Mar 24, 2026
|
3.160 | 3.300 | 3.090 | 3.300 | 3.300 | 580,000 |
|
Mar 23, 2026
|
3.160 | 3.180 | 3.050 | 3.150 | 3.150 | 340,000 |
|
Mar 20, 2026
|
3.120 | 3.150 | 3.000 | 3.140 | 3.140 | 450,000 |
|
Mar 19, 2026
|
3.380 | 3.300 | 2.960 | 3.150 | 3.150 | 4,200,000 |
|
Mar 18, 2026
|
3.330 | 3.470 | 3.300 | 3.300 | 3.300 | 1,650,000 |
|
Mar 17, 2026
|
3.420 | 3.420 | 3.150 | 3.300 | 3.300 | 680,000 |
|
Mar 16, 2026
|
3.460 | 3.460 | 3.460 | 3.460 | 3.460 | - |
|
Mar 13, 2026
|
3.490 | 3.500 | 3.000 | 3.440 | 3.440 | 1,000,000 |
|
Mar 12, 2026
|
3.400 | 3.550 | 3.340 | 3.340 | 3.340 | 1,720,000 |
|
Mar 11, 2026
|
3.680 | 3.680 | 3.290 | 3.360 | 3.360 | 670,000 |
|
Mar 10, 2026
|
3.380 | 3.820 | 3.300 | 3.580 | 3.580 | 1,068,000 |
|
Mar 9, 2026
|
2.880 | 3.380 | 2.880 | 3.380 | 3.380 | 682,000 |
|
Mar 6, 2026
|
2.760 | 2.910 | 2.740 | 2.900 | 2.900 | 60,000 |
|
Mar 5, 2026
|
2.750 | 2.970 | 2.780 | 2.780 | 2.780 | 80,000 |
|
Mar 4, 2026
|
2.770 | 2.800 | 2.770 | 2.800 | 2.800 | 100,000 |
|
Mar 3, 2026
|
2.650 | 2.850 | 2.520 | 2.820 | 2.820 | 240,000 |
|
Mar 2, 2026
|
2.750 | 2.750 | 2.690 | 2.750 | 2.750 | 80,000 |
|
Feb 27, 2026
|
2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 120,000 |
|
Feb 26, 2026
|
2.760 | 2.910 | 2.710 | 2.860 | 2.860 | 308,000 |
|
Feb 25, 2026
|
2.720 | 2.720 | 2.700 | 2.700 | 2.700 | 360,000 |
|
Feb 24, 2026
|
2.800 | 2.800 | 2.720 | 2.720 | 2.720 | 120,000 |
|
Feb 23, 2026
|
2.810 | 2.820 | 2.650 | 2.820 | 2.820 | 280,000 |
|
Feb 20, 2026
|
2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
|
Feb 16, 2026
|
2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
|
Feb 13, 2026
|
2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
|
Feb 12, 2026
|
2.810 | 2.910 | 2.810 | 2.910 | 2.910 | 60,000 |
|
Feb 11, 2026
|
2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
|
Feb 10, 2026
|
2.750 | 3.000 | 2.740 | 2.890 | 2.890 | 160,180 |
|
Feb 9, 2026
|
2.750 | 2.970 | 2.760 | 2.890 | 2.890 | 40,000 |
|
Feb 6, 2026
|
2.930 | 2.970 | 2.760 | 2.950 | 2.950 | 446,000 |
|
Feb 5, 2026
|
2.970 | 2.970 | 2.930 | 2.930 | 2.930 | 60,000 |
|
Feb 4, 2026
|
2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 20,000 |
|
Feb 3, 2026
|
2.910 | 3.020 | 2.900 | 3.020 | 3.020 | 100,000 |
|
Feb 2, 2026
|
3.160 | 3.160 | 3.160 | 3.160 | 3.160 | - |
|
Jan 30, 2026
|
3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 20,000 |
|
Jan 29, 2026
|
3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 420,000 |
|
Jan 28, 2026
|
3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20,000 |
|
Jan 27, 2026
|
3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 80,000 |
|
Jan 26, 2026
|
2.900 | 3.000 | 2.710 | 3.000 | 3.000 | 140,000 |
|
Jan 23, 2026
|
2.680 | 3.000 | 2.430 | 3.000 | 3.000 | 304,000 |
|
Jan 22, 2026
|
2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 100,000 |
|
Jan 21, 2026
|
2.380 | 2.880 | 2.380 | 2.880 | 2.880 | 160,000 |
|
Jan 20, 2026
|
2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 92,000 |
|
Jan 19, 2026
|
2.390 | 2.610 | 2.390 | 2.430 | 2.430 | 316,000 |
|
Jan 16, 2026
|
2.700 | 2.700 | 2.500 | 2.640 | 2.640 | 360,000 |
|
Jan 15, 2026
|
2.920 | 2.920 | 2.700 | 2.700 | 2.700 | 100,000 |
|
Jan 14, 2026
|
2.600 | 2.980 | 2.600 | 2.920 | 2.920 | 600,000 |
|
Jan 13, 2026
|
2.290 | 2.600 | 2.290 | 2.600 | 2.600 | 460,000 |
|
Jan 12, 2026
|
2.600 | 2.810 | 2.380 | 2.390 | 2.390 | 160,000 |
|
Jan 9, 2026
|
3.000 | 3.000 | 2.540 | 2.600 | 2.600 | 476,000 |
|
Jan 8, 2026
|
3.490 | 3.490 | 3.050 | 3.090 | 3.090 | 644,000 |
|
Jan 7, 2026
|
3.490 | 3.750 | 3.490 | 3.520 | 3.520 | 380,000 |
|
Jan 6, 2026
|
3.000 | 3.430 | 3.000 | 3.420 | 3.420 | 384,000 |
|
Jan 5, 2026
|
2.300 | 3.010 | 2.300 | 2.870 | 2.870 | 588,000 |
|
Jan 2, 2026
|
2.180 | 2.250 | 2.120 | 2.180 | 2.180 | 280,000 |
|
Dec 31, 2025
|
2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
|
Dec 30, 2025
|
2.220 | 2.280 | 2.180 | 2.180 | 2.180 | 220,000 |
|
Dec 29, 2025
|
2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
|
Dec 24, 2025
|
2.280 | 2.280 | 2.280 | 2.280 | 2.280 | - |
|
Dec 23, 2025
|
2.160 | 2.400 | 2.160 | 2.310 | 2.310 | 140,000 |
|
Dec 22, 2025
|
2.370 | 2.450 | 2.250 | 2.340 | 2.340 | 410,000 |
|
Dec 19, 2025
|
2.430 | 2.600 | 2.400 | 2.500 | 2.500 | 940,000 |
|
Dec 18, 2025
|
2.800 | 2.900 | 2.400 | 2.600 | 2.600 | 2,120,000 |
|
Dec 17, 2025
|
3.300 | 3.300 | 2.970 | 3.040 | 3.040 | 300,190 |
|
Dec 16, 2025
|
3.080 | 3.300 | 3.180 | 3.300 | 3.300 | 108,000 |
|
Dec 15, 2025
|
2.770 | 3.340 | 2.770 | 3.260 | 3.260 | 320,000 |
|
Dec 12, 2025
|
2.980 | 3.190 | 2.850 | 3.190 | 3.190 | 504,000 |
|
Dec 11, 2025
|
3.400 | 3.400 | 2.900 | 3.080 | 3.080 | 1,030,000 |
|
Dec 10, 2025
|
3.730 | 3.720 | 3.080 | 3.400 | 3.400 | 1,000,000 |
|
Dec 9, 2025
|
3.700 | 3.980 | 3.700 | 3.790 | 3.790 | 350,000 |
|
Dec 8, 2025
|
3.940 | 4.080 | 3.710 | 3.750 | 3.750 | 1,136,000 |
|
Dec 5, 2025
|
3.540 | 3.970 | 3.410 | 3.940 | 3.940 | 706,000 |
|
Dec 4, 2025
|
3.640 | 3.760 | 3.060 | 3.760 | 3.760 | 2,273,000 |
|
Dec 3, 2025
|
4.600 | 4.600 | 3.620 | 3.620 | 3.620 | 2,568,900 |
|
Dec 2, 2025
|
4.990 | 4.990 | 4.000 | 4.430 | 4.430 | 1,460,300 |
|
Dec 1, 2025
|
4.900 | 4.900 | 4.450 | 4.830 | 4.830 | 1,034,000 |
|
Nov 28, 2025
|
4.700 | 4.950 | 4.350 | 4.700 | 4.700 | 1,398,000 |
|
Nov 27, 2025
|
4.250 | 5.020 | 4.240 | 4.520 | 4.520 | 3,260,400 |
|
Nov 26, 2025
|
3.430 | 4.090 | 3.430 | 4.090 | 4.090 | 3,853,200 |
|
Nov 25, 2025
|
2.700 | 3.490 | 2.680 | 3.430 | 3.430 | 3,210,800 |
|
Nov 24, 2025
|
2.800 | 2.850 | 2.350 | 2.680 | 2.680 | 2,987,400 |
|
Nov 21, 2025
|
2.500 | 2.820 | 2.500 | 2.700 | 2.700 | 3,196,000 |
|
Nov 20, 2025
|
2.050 | 2.530 | 1.900 | 2.420 | 2.420 | 3,354,000 |
|
Nov 19, 2025
|
1.880 | 2.200 | 1.880 | 2.070 | 2.070 | 3,158,000 |
|
Nov 18, 2025
|
1.560 | 1.940 | 1.560 | 1.880 | 1.880 | 3,658,000 |
|
Nov 17, 2025
|
1.260 | 1.580 | 1.260 | 1.510 | 1.510 | 3,560,000 |
|
Nov 14, 2025
|
1.200 | 1.220 | 1.180 | 1.220 | 1.220 | 680,000 |
|
Nov 13, 2025
|
1.230 | 1.270 | 1.180 | 1.200 | 1.200 | 2,080,000 |
|
Nov 12, 2025
|
1.440 | 1.500 | 1.200 | 1.250 | 1.250 | 3,756,000 |
|
Nov 11, 2025
|
1.470 | 1.590 | 1.390 | 1.490 | 1.490 | 2,176,000 |
|
Nov 10, 2025
|
1.330 | 1.490 | 1.180 | 1.410 | 1.410 | 1,560,000 |
|
Nov 7, 2025
|
1.280 | 1.450 | 1.280 | 1.450 | 1.450 | 1,022,000 |
|
Nov 6, 2025
|
1.270 | 1.290 | 1.230 | 1.290 | 1.290 | 160,000 |
|
Nov 5, 2025
|
1.130 | 1.290 | 1.090 | 1.290 | 1.290 | 880,000 |
|
Nov 4, 2025
|
1.300 | 1.400 | 1.090 | 1.140 | 1.140 | 840,000 |
|
Nov 3, 2025
|
0.980 | 1.330 | 0.980 | 1.330 | 1.330 | 3,212,000 |
|
Oct 31, 2025
|
0.940 | 0.940 | 0.910 | 0.940 | 0.940 | 160,000 |
|
Oct 30, 2025
|
0.890 | 0.980 | 0.860 | 0.960 | 0.960 | 520,000 |
