HKSE - Delayed Quote
HKD
East Buy Holding Limited (1797.HK)
26.120
+0.220
(+0.85%)
At close: 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
|
25.800 | 27.260 | 25.400 | 26.120 | 26.120 | 8,059,000 |
|
Oct 29, 2026
|
27.000 | 27.340 | 25.360 | 25.900 | 25.900 | 8,464,680 |
|
Oct 28, 2026
|
27.820 | 28.200 | 26.380 | 26.700 | 26.700 | 10,609,500 |
|
Oct 27, 2026
|
28.580 | 28.900 | 27.540 | 27.820 | 27.820 | 6,184,367 |
|
Oct 26, 2026
|
29.020 | 29.040 | 28.020 | 28.580 | 28.580 | 4,746,200 |
|
Oct 23, 2026
|
27.980 | 29.080 | 26.760 | 29.040 | 29.040 | 10,365,030 |
|
Oct 22, 2026
|
29.200 | 29.560 | 27.060 | 27.520 | 27.520 | 11,189,636 |
|
Oct 21, 2026
|
29.000 | 30.380 | 28.640 | 29.320 | 29.320 | 16,907,056 |
|
Oct 20, 2026
|
28.700 | 29.000 | 28.040 | 28.820 | 28.820 | 7,462,548 |
|
Oct 16, 2026
|
28.000 | 29.160 | 27.960 | 28.700 | 28.700 | 12,212,784 |
|
Oct 15, 2026
|
27.000 | 28.040 | 26.220 | 27.640 | 27.640 | 6,909,547 |
|
Oct 14, 2026
|
27.260 | 28.740 | 27.000 | 27.420 | 27.420 | 11,164,740 |
|
Oct 13, 2026
|
27.080 | 27.520 | 26.320 | 27.260 | 27.260 | 5,960,400 |
|
Oct 12, 2026
|
26.520 | 28.340 | 26.520 | 27.020 | 27.020 | 13,194,650 |
|
Oct 9, 2026
|
25.840 | 26.580 | 25.220 | 26.520 | 26.520 | 4,746,881 |
|
Oct 8, 2026
|
25.500 | 26.260 | 25.300 | 25.740 | 25.740 | 5,955,700 |
|
Oct 7, 2026
|
24.800 | 25.240 | 24.800 | 24.960 | 24.960 | 1,226,000 |
|
Oct 6, 2026
|
26.420 | 26.660 | 24.840 | 25.140 | 25.140 | 1,709,500 |
|
Oct 5, 2026
|
25.980 | 26.460 | 25.600 | 26.100 | 26.100 | 865,000 |
|
Oct 2, 2026
|
26.700 | 26.700 | 25.440 | 25.840 | 25.840 | 1,386,500 |
|
Sep 30, 2026
|
26.260 | 26.560 | 25.780 | 26.160 | 26.160 | 5,143,300 |
|
Sep 29, 2026
|
25.220 | 26.400 | 25.140 | 26.000 | 26.000 | 5,022,800 |
|
Sep 28, 2026
|
25.180 | 25.540 | 24.380 | 25.200 | 25.200 | 6,811,400 |
|
Sep 25, 2026
|
26.520 | 26.520 | 24.620 | 25.320 | 25.320 | 1,403,000 |
|
Sep 24, 2026
|
25.400 | 26.140 | 25.100 | 25.860 | 25.860 | 3,596,330 |
|
Sep 23, 2026
|
26.820 | 26.980 | 24.900 | 25.400 | 25.400 | 7,090,900 |
|
Sep 22, 2026
|
27.300 | 27.400 | 26.180 | 26.700 | 26.700 | 6,290,500 |
|
Sep 21, 2026
|
25.880 | 27.740 | 25.760 | 27.080 | 27.080 | 12,371,698 |
|
Sep 18, 2026
|
25.400 | 26.000 | 24.740 | 25.900 | 25.900 | 11,184,266 |
|
Sep 17, 2026
|
25.480 | 25.840 | 24.900 | 25.040 | 25.040 | 4,891,500 |
|
Sep 16, 2026
|
26.300 | 26.300 | 24.700 | 25.480 | 25.480 | 8,099,500 |
|
Sep 15, 2026
|
26.400 | 27.100 | 25.660 | 25.960 | 25.960 | 6,679,000 |
|
Sep 14, 2026
|
23.900 | 26.880 | 23.880 | 26.600 | 26.600 | 14,195,800 |
|
Sep 11, 2026
|
24.260 | 24.360 | 23.400 | 23.900 | 23.900 | 7,354,578 |
|
Sep 10, 2026
|
25.440 | 25.680 | 24.280 | 24.500 | 24.500 | 6,038,000 |
|
Sep 9, 2026
|
27.040 | 27.040 | 25.040 | 25.440 | 25.440 | 13,191,200 |
|
Sep 8, 2026
|
27.000 | 27.200 | 26.440 | 26.620 | 26.620 | 4,943,792 |
|
Sep 7, 2026
|
26.600 | 27.680 | 26.440 | 26.680 | 26.680 | 6,848,500 |
|
Sep 4, 2026
|
26.300 | 27.180 | 26.000 | 26.280 | 26.280 | 9,811,176 |
|
Sep 3, 2026
|
25.500 | 26.900 | 25.300 | 26.180 | 26.180 | 9,010,544 |
|
Sep 2, 2026
|
26.100 | 26.400 | 25.400 | 25.480 | 25.480 | 6,783,000 |
|
Sep 1, 2026
|
24.440 | 26.460 | 24.160 | 26.180 | 26.180 | 15,666,646 |
|
Aug 31, 2026
|
25.480 | 25.480 | 24.380 | 24.540 | 24.540 | 8,086,656 |
|
Aug 28, 2026
|
24.600 | 26.160 | 24.500 | 25.080 | 25.080 | 14,403,391 |
|
Aug 27, 2026
|
23.800 | 24.740 | 23.360 | 24.600 | 24.600 | 13,922,000 |
|
Aug 26, 2026
|
24.220 | 25.840 | 23.680 | 23.800 | 23.800 | 24,534,300 |
|
Aug 25, 2026
|
21.740 | 24.260 | 21.660 | 23.920 | 23.920 | 42,011,326 |
|
Aug 24, 2026
|
21.000 | 22.100 | 20.380 | 21.780 | 21.780 | 28,128,301 |
|
Aug 21, 2026
|
19.500 | 20.380 | 19.390 | 20.220 | 20.220 | 8,702,128 |
|
Aug 20, 2026
|
20.700 | 20.780 | 19.570 | 19.570 | 19.570 | 17,126,000 |
|
Aug 19, 2026
|
20.700 | 20.740 | 20.260 | 20.500 | 20.500 | 4,290,376 |
|
Aug 18, 2026
|
21.500 | 21.520 | 20.460 | 20.780 | 20.780 | 9,146,711 |
|
Aug 17, 2026
|
21.240 | 21.800 | 21.000 | 21.680 | 21.680 | 4,339,000 |
|
Aug 14, 2026
|
21.420 | 21.420 | 20.680 | 21.160 | 21.160 | 6,138,500 |
|
Aug 13, 2026
|
21.880 | 21.960 | 21.360 | 21.420 | 21.420 | 4,785,000 |
|
Aug 12, 2026
|
22.280 | 22.280 | 21.500 | 21.620 | 21.620 | 4,746,694 |
|
Aug 11, 2026
|
22.360 | 23.580 | 21.800 | 21.880 | 21.880 | 17,205,117 |
|
Aug 10, 2026
|
21.460 | 22.340 | 21.160 | 22.000 | 22.000 | 11,233,715 |
|
Aug 7, 2026
|
20.600 | 21.280 | 20.200 | 21.260 | 21.260 | 10,235,459 |
|
Aug 6, 2026
|
21.920 | 22.060 | 20.200 | 20.520 | 20.520 | 20,019,178 |
|
Aug 5, 2026
|
22.460 | 22.780 | 21.900 | 22.080 | 22.080 | 6,252,234 |
|
Aug 4, 2026
|
22.100 | 22.620 | 22.000 | 22.220 | 22.220 | 6,145,700 |
|
Aug 3, 2026
|
21.800 | 22.980 | 21.280 | 22.280 | 22.280 | 10,962,235 |
|
Jul 31, 2026
|
21.020 | 22.080 | 20.640 | 21.440 | 21.440 | 8,859,110 |
|
Jul 30, 2026
|
23.680 | 24.100 | 21.340 | 21.400 | 21.400 | 13,311,292 |
|
Jul 29, 2026
|
23.180 | 23.780 | 22.460 | 22.800 | 22.800 | 7,732,098 |
|
Jul 28, 2026
|
22.380 | 23.960 | 22.380 | 22.820 | 22.820 | 7,883,348 |
|
Jul 27, 2026
|
21.600 | 24.000 | 21.520 | 22.660 | 22.660 | 13,304,499 |
|
Jul 24, 2026
|
22.640 | 23.220 | 21.260 | 21.300 | 21.300 | 14,106,000 |
|
Jul 23, 2026
|
23.260 | 23.260 | 22.160 | 22.320 | 22.320 | 3,559,000 |
|
Jul 22, 2026
|
23.300 | 23.300 | 22.580 | 23.140 | 23.140 | 4,085,109 |
|
Jul 21, 2026
|
23.200 | 23.580 | 22.860 | 23.260 | 23.260 | 4,557,000 |
|
Jul 20, 2026
|
23.000 | 24.000 | 22.480 | 23.300 | 23.300 | 6,151,326 |
|
Jul 17, 2026
|
24.380 | 24.660 | 22.280 | 22.660 | 22.660 | 10,005,180 |
|
Jul 16, 2026
|
21.300 | 25.060 | 21.260 | 24.320 | 24.320 | 23,142,043 |
|
Jul 15, 2026
|
20.800 | 21.280 | 20.300 | 21.280 | 21.280 | 6,588,105 |
|
Jul 14, 2026
|
20.540 | 20.800 | 19.720 | 20.800 | 20.800 | 17,641,767 |
|
Jul 13, 2026
|
22.000 | 22.000 | 20.420 | 20.540 | 20.540 | 12,646,923 |
|
Jul 10, 2026
|
23.580 | 23.580 | 22.160 | 22.260 | 22.260 | 7,107,670 |
|
Jul 9, 2026
|
22.940 | 23.480 | 22.420 | 23.380 | 23.380 | 5,527,000 |
|
Jul 8, 2026
|
22.580 | 22.980 | 21.860 | 22.940 | 22.940 | 6,258,591 |
|
Jul 7, 2026
|
22.660 | 23.740 | 22.260 | 22.580 | 22.580 | 5,796,677 |
|
Jul 6, 2026
|
22.380 | 22.880 | 22.380 | 22.800 | 22.800 | 2,983,227 |
|
Jul 3, 2026
|
22.580 | 23.000 | 22.280 | 22.680 | 22.680 | 3,991,290 |
|
Jul 2, 2026
|
22.600 | 23.460 | 22.180 | 22.380 | 22.380 | 6,247,500 |
|
Jun 30, 2026
|
23.500 | 23.660 | 22.260 | 22.580 | 22.580 | 5,973,310 |
|
Jun 29, 2026
|
23.460 | 23.700 | 22.760 | 23.080 | 23.080 | 7,992,500 |
|
Jun 26, 2026
|
22.900 | 24.080 | 22.040 | 23.200 | 23.200 | 15,029,620 |
|
Jun 25, 2026
|
21.480 | 23.100 | 21.060 | 22.900 | 22.900 | 10,372,180 |
|
Jun 24, 2026
|
22.120 | 22.120 | 21.020 | 21.580 | 21.580 | 6,158,670 |
|
Jun 23, 2026
|
22.980 | 23.660 | 21.900 | 22.120 | 22.120 | 7,669,070 |
|
Jun 22, 2026
|
20.900 | 23.480 | 19.840 | 22.900 | 22.900 | 16,365,880 |
|
Jun 18, 2026
|
20.740 | 21.060 | 20.300 | 20.520 | 20.520 | 6,097,000 |
|
Jun 17, 2026
|
21.620 | 21.760 | 20.380 | 20.720 | 20.720 | 9,088,981 |
|
Jun 16, 2026
|
23.280 | 23.280 | 21.400 | 21.620 | 21.620 | 8,699,411 |
|
Jun 15, 2026
|
21.800 | 23.280 | 21.560 | 22.860 | 22.860 | 9,418,500 |
|
Jun 12, 2026
|
21.100 | 22.160 | 21.100 | 21.720 | 21.720 | 8,703,000 |
|
Jun 11, 2026
|
21.460 | 21.880 | 20.360 | 21.060 | 21.060 | 5,914,546 |
|
Jun 10, 2026
|
21.060 | 21.780 | 20.740 | 21.460 | 21.460 | 5,314,614 |
|
Jun 9, 2026
|
21.740 | 21.760 | 20.920 | 21.300 | 21.300 | 3,639,900 |
|
Jun 8, 2026
|
21.180 | 21.660 | 20.600 | 21.560 | 21.560 | 5,958,245 |
|
Jun 5, 2026
|
21.380 | 21.560 | 21.000 | 21.180 | 21.180 | 3,970,920 |
|
Jun 4, 2026
|
22.000 | 22.180 | 21.220 | 21.420 | 21.420 | 3,695,599 |
|
Jun 3, 2026
|
22.360 | 22.360 | 21.600 | 21.920 | 21.920 | 4,809,962 |
|
Jun 2, 2026
|
21.640 | 22.840 | 21.500 | 22.400 | 22.400 | 6,994,512 |
|
Jun 1, 2026
|
21.760 | 22.100 | 21.520 | 21.860 | 21.860 | 5,128,500 |
|
May 29, 2026
|
21.100 | 22.540 | 20.860 | 21.780 | 21.780 | 13,171,000 |
|
May 28, 2026
|
22.100 | 22.140 | 20.740 | 21.000 | 21.000 | 11,945,000 |
|
May 27, 2026
|
22.300 | 22.300 | 21.520 | 21.620 | 21.620 | 7,854,766 |
|
May 26, 2026
|
22.620 | 22.760 | 21.720 | 22.260 | 22.260 | 7,916,100 |
|
May 22, 2026
|
22.720 | 23.140 | 22.520 | 22.780 | 22.780 | 4,394,273 |
|
May 21, 2026
|
23.400 | 23.400 | 22.620 | 22.700 | 22.700 | 6,684,740 |
|
May 20, 2026
|
24.000 | 24.000 | 22.840 | 23.340 | 23.340 | 7,848,010 |
|
May 19, 2026
|
25.000 | 25.400 | 23.660 | 23.880 | 23.880 | 9,210,629 |
|
May 18, 2026
|
24.980 | 25.780 | 24.620 | 25.360 | 25.360 | 6,756,500 |
|
May 15, 2026
|
25.800 | 25.840 | 24.320 | 24.980 | 24.980 | 9,691,028 |
|
May 14, 2026
|
26.200 | 26.200 | 25.460 | 25.940 | 25.940 | 6,039,281 |
|
May 13, 2026
|
26.760 | 27.160 | 25.820 | 26.020 | 26.020 | 7,044,720 |
|
May 12, 2026
|
26.860 | 26.860 | 26.120 | 26.680 | 26.680 | 4,923,700 |
|
May 11, 2026
|
27.700 | 27.700 | 26.200 | 26.540 | 26.540 | 8,581,400 |
|
May 8, 2026
|
25.300 | 27.600 | 24.720 | 27.320 | 27.320 | 19,019,353 |
|
May 7, 2026
|
25.660 | 26.020 | 24.940 | 25.080 | 25.080 | 12,736,464 |
|
May 6, 2026
|
25.820 | 26.400 | 25.100 | 25.260 | 25.260 | 10,311,153 |
|
May 5, 2026
|
26.000 | 26.000 | 24.700 | 25.500 | 25.500 | 5,405,000 |
|
May 4, 2026
|
25.820 | 25.880 | 25.000 | 25.880 | 25.880 | 3,064,500 |
|
Apr 30, 2026
|
27.500 | 27.500 | 25.260 | 25.820 | 25.820 | 14,686,902 |
|
Apr 29, 2026
|
27.840 | 28.880 | 27.500 | 27.520 | 27.520 | 6,563,000 |
|
Apr 28, 2026
|
27.060 | 28.500 | 26.620 | 28.440 | 28.440 | 10,681,028 |
|
Apr 27, 2026
|
26.520 | 27.400 | 25.180 | 26.860 | 26.860 | 13,241,368 |
|
Apr 24, 2026
|
27.960 | 28.060 | 26.300 | 27.480 | 27.480 | 11,030,848 |
|
Apr 23, 2026
|
28.220 | 30.020 | 27.640 | 27.780 | 27.780 | 13,824,025 |
|
Apr 22, 2026
|
28.300 | 28.300 | 26.620 | 27.860 | 27.860 | 12,989,200 |
|
Apr 21, 2026
|
28.800 | 28.800 | 27.560 | 27.880 | 27.880 | 10,830,868 |
|
Apr 20, 2026
|
28.920 | 29.300 | 28.420 | 29.020 | 29.020 | 5,104,801 |
|
Apr 17, 2026
|
28.440 | 28.780 | 27.680 | 28.660 | 28.660 | 7,706,770 |
|
Apr 16, 2026
|
28.960 | 30.120 | 28.080 | 28.220 | 28.220 | 12,833,832 |
|
Apr 15, 2026
|
29.100 | 29.100 | 28.100 | 28.480 | 28.480 | 5,363,500 |
|
Apr 14, 2026
|
28.940 | 29.660 | 28.120 | 28.400 | 28.400 | 6,386,000 |
|
Apr 13, 2026
|
29.900 | 29.900 | 27.940 | 28.540 | 28.540 | 11,400,604 |
|
Apr 10, 2026
|
30.980 | 31.320 | 29.720 | 29.920 | 29.920 | 8,033,000 |
|
Apr 9, 2026
|
31.000 | 31.300 | 30.240 | 30.580 | 30.580 | 4,945,533 |
|
Apr 8, 2026
|
31.180 | 31.760 | 29.860 | 31.000 | 31.000 | 10,332,251 |
|
Apr 2, 2026
|
30.000 | 30.600 | 29.100 | 30.160 | 30.160 | 9,686,549 |
|
Apr 1, 2026
|
28.020 | 30.840 | 27.380 | 30.000 | 30.000 | 21,480,100 |
|
Mar 31, 2026
|
28.000 | 28.640 | 26.800 | 27.160 | 27.160 | 10,587,006 |
|
Mar 30, 2026
|
26.000 | 27.780 | 25.700 | 27.380 | 27.380 | 12,124,120 |
|
Mar 27, 2026
|
24.800 | 26.400 | 24.280 | 26.020 | 26.020 | 9,405,000 |
|
Mar 26, 2026
|
26.480 | 26.700 | 24.300 | 24.800 | 24.800 | 9,846,656 |
|
Mar 25, 2026
|
27.300 | 28.000 | 26.140 | 26.380 | 26.380 | 8,672,000 |
|
Mar 24, 2026
|
25.700 | 27.440 | 25.540 | 26.680 | 26.680 | 10,376,123 |
|
Mar 23, 2026
|
25.300 | 25.880 | 24.720 | 25.020 | 25.020 | 8,464,000 |
|
Mar 20, 2026
|
26.900 | 27.580 | 25.660 | 25.940 | 25.940 | 10,047,341 |
|
Mar 19, 2026
|
26.900 | 27.400 | 26.400 | 26.620 | 26.620 | 7,674,220 |
|
Mar 18, 2026
|
25.540 | 27.460 | 25.080 | 27.140 | 27.140 | 8,971,541 |
|
Mar 17, 2026
|
25.600 | 26.200 | 24.940 | 25.040 | 25.040 | 5,718,790 |
|
Mar 16, 2026
|
25.260 | 25.780 | 24.740 | 25.260 | 25.260 | 3,585,052 |
|
Mar 13, 2026
|
26.700 | 26.700 | 25.000 | 25.160 | 25.160 | 7,320,500 |
|
Mar 12, 2026
|
25.860 | 27.300 | 25.860 | 26.600 | 26.600 | 12,988,416 |
|
Mar 11, 2026
|
26.160 | 26.160 | 25.200 | 25.320 | 25.320 | 4,855,037 |
|
Mar 10, 2026
|
25.500 | 26.680 | 25.200 | 25.700 | 25.700 | 9,045,000 |
|
Mar 9, 2026
|
24.000 | 25.420 | 23.020 | 25.080 | 25.080 | 14,104,087 |
|
Mar 6, 2026
|
24.200 | 24.620 | 23.840 | 24.020 | 24.020 | 4,412,600 |
|
Mar 5, 2026
|
24.500 | 25.480 | 24.000 | 24.100 | 24.100 | 12,239,820 |
|
Mar 4, 2026
|
23.600 | 24.160 | 22.660 | 24.000 | 24.000 | 7,844,500 |
|
Mar 3, 2026
|
24.840 | 24.840 | 23.100 | 23.500 | 23.500 | 8,538,500 |
|
Mar 2, 2026
|
25.420 | 25.420 | 23.900 | 24.460 | 24.460 | 9,869,294 |
|
Feb 27, 2026
|
25.280 | 25.900 | 25.280 | 25.440 | 25.440 | 5,318,500 |
|
Feb 26, 2026
|
27.320 | 27.320 | 25.000 | 25.220 | 25.220 | 12,654,850 |
|
Feb 25, 2026
|
27.520 | 28.040 | 27.000 | 27.180 | 27.180 | 5,185,000 |
|
Feb 24, 2026
|
28.100 | 28.100 | 26.440 | 27.260 | 27.260 | 9,320,630 |
|
Feb 23, 2026
|
28.260 | 29.000 | 28.000 | 28.300 | 28.300 | 2,143,000 |
|
Feb 20, 2026
|
28.040 | 28.720 | 27.700 | 27.960 | 27.960 | 1,479,500 |
|
Feb 16, 2026
|
28.500 | 28.500 | 28.500 | 28.500 | 28.500 | - |
|
Feb 13, 2026
|
27.820 | 28.700 | 27.600 | 28.640 | 28.640 | 7,468,600 |
|
Feb 12, 2026
|
29.240 | 29.300 | 27.500 | 27.920 | 27.920 | 13,010,700 |
|
Feb 11, 2026
|
29.380 | 30.420 | 29.000 | 29.180 | 29.180 | 11,305,698 |
|
Feb 10, 2026
|
32.300 | 32.520 | 28.900 | 29.200 | 29.200 | 26,553,516 |
|
Feb 9, 2026
|
30.680 | 32.600 | 30.680 | 32.260 | 32.260 | 17,776,756 |
|
Feb 6, 2026
|
32.040 | 33.000 | 30.020 | 30.840 | 30.840 | 32,195,870 |
|
Feb 5, 2026
|
28.580 | 31.700 | 28.280 | 31.700 | 31.700 | 38,631,714 |
|
Feb 4, 2026
|
28.600 | 29.000 | 27.100 | 28.640 | 28.640 | 18,277,936 |
|
Feb 3, 2026
|
28.240 | 28.820 | 26.560 | 28.260 | 28.260 | 22,764,029 |
|
Feb 2, 2026
|
26.880 | 29.280 | 26.500 | 27.780 | 27.780 | 33,540,964 |
|
Jan 30, 2026
|
25.080 | 27.500 | 24.820 | 26.680 | 26.680 | 34,227,431 |
|
Jan 29, 2026
|
22.500 | 25.600 | 22.460 | 25.240 | 25.240 | 51,594,046 |
|
Jan 28, 2026
|
22.720 | 22.940 | 21.800 | 22.100 | 22.100 | 8,290,190 |
|
Jan 27, 2026
|
23.080 | 23.080 | 21.880 | 22.620 | 22.620 | 6,687,200 |
|
Jan 26, 2026
|
22.560 | 23.280 | 22.420 | 23.080 | 23.080 | 7,764,500 |
|
Jan 23, 2026
|
22.600 | 22.880 | 22.260 | 22.580 | 22.580 | 4,408,000 |
|
Jan 22, 2026
|
22.580 | 22.980 | 22.220 | 22.360 | 22.360 | 4,193,292 |
|
Jan 21, 2026
|
22.980 | 23.340 | 22.200 | 22.540 | 22.540 | 9,146,119 |
|
Jan 20, 2026
|
22.340 | 23.200 | 22.000 | 22.800 | 22.800 | 7,359,516 |
|
Jan 19, 2026
|
22.800 | 23.400 | 22.260 | 22.340 | 22.340 | 10,093,050 |
|
Jan 16, 2026
|
22.340 | 23.740 | 22.340 | 22.800 | 22.800 | 19,645,698 |
|
Jan 15, 2026
|
21.340 | 22.740 | 21.220 | 22.200 | 22.200 | 15,580,820 |
|
Jan 14, 2026
|
21.480 | 21.900 | 21.060 | 21.340 | 21.340 | 8,014,500 |
|
Jan 13, 2026
|
22.100 | 22.280 | 21.040 | 21.380 | 21.380 | 10,623,006 |
|
Jan 12, 2026
|
19.800 | 21.920 | 19.640 | 21.760 | 21.760 | 20,136,466 |
|
Jan 9, 2026
|
18.940 | 20.180 | 18.930 | 19.800 | 19.800 | 9,440,564 |
|
Jan 8, 2026
|
18.900 | 19.150 | 18.630 | 19.030 | 19.030 | 3,673,500 |
|
Jan 7, 2026
|
19.510 | 19.660 | 18.810 | 19.100 | 19.100 | 6,117,500 |
|
Jan 6, 2026
|
18.350 | 19.570 | 18.350 | 19.510 | 19.510 | 11,898,700 |
|
Jan 5, 2026
|
18.120 | 19.030 | 18.000 | 18.640 | 18.640 | 8,616,964 |
|
Jan 2, 2026
|
17.920 | 18.260 | 17.590 | 18.090 | 18.090 | 1,147,152 |
|
Dec 31, 2025
|
17.920 | 17.920 | 17.920 | 17.920 | 17.920 | - |
|
Dec 30, 2025
|
18.600 | 18.600 | 17.900 | 18.140 | 18.140 | 6,326,500 |
|
Dec 29, 2025
|
18.400 | 19.180 | 18.020 | 18.540 | 18.540 | 10,071,500 |
|
Dec 24, 2025
|
18.000 | 18.000 | 18.000 | 18.000 | 18.000 | - |
|
Dec 23, 2025
|
18.380 | 18.380 | 17.800 | 17.950 | 17.950 | 5,428,990 |
|
Dec 22, 2025
|
18.320 | 18.480 | 18.130 | 18.310 | 18.310 | 3,640,754 |
|
Dec 19, 2025
|
18.110 | 18.490 | 17.970 | 18.240 | 18.240 | 6,215,500 |
|
Dec 18, 2025
|
18.500 | 18.600 | 17.870 | 18.050 | 18.050 | 8,780,437 |
|
Dec 17, 2025
|
18.920 | 18.840 | 18.300 | 18.630 | 18.630 | 6,501,826 |
|
Dec 16, 2025
|
19.560 | 19.560 | 18.610 | 18.840 | 18.840 | 6,604,223 |
|
Dec 15, 2025
|
18.800 | 19.650 | 18.600 | 19.460 | 19.460 | 17,919,228 |
|
Dec 12, 2025
|
19.040 | 19.300 | 18.130 | 18.800 | 18.800 | 39,215,700 |
|
Dec 11, 2025
|
19.310 | 19.350 | 18.710 | 19.040 | 19.040 | 8,481,500 |
|
Dec 10, 2025
|
19.370 | 19.930 | 19.020 | 19.190 | 19.190 | 7,476,328 |
|
Dec 9, 2025
|
20.320 | 20.320 | 19.270 | 19.370 | 19.370 | 10,803,019 |
|
Dec 8, 2025
|
20.580 | 20.580 | 20.140 | 20.440 | 20.440 | 4,983,500 |
|
Dec 5, 2025
|
19.580 | 20.500 | 19.580 | 20.420 | 20.420 | 14,395,777 |
|
Dec 4, 2025
|
19.820 | 19.970 | 18.900 | 19.520 | 19.520 | 8,395,253 |
|
Dec 3, 2025
|
20.000 | 20.260 | 19.470 | 19.620 | 19.620 | 5,379,553 |
|
Dec 2, 2025
|
20.800 | 20.880 | 19.680 | 19.900 | 19.900 | 10,756,770 |
|
Dec 1, 2025
|
20.100 | 21.500 | 19.810 | 20.600 | 20.600 | 25,056,236 |
|
Nov 28, 2025
|
18.950 | 19.960 | 18.800 | 19.600 | 19.600 | 13,678,911 |
|
Nov 27, 2025
|
18.610 | 19.260 | 18.460 | 18.920 | 18.920 | 11,584,501 |
|
Nov 26, 2025
|
18.660 | 18.850 | 18.400 | 18.530 | 18.530 | 5,841,526 |
|
Nov 25, 2025
|
18.760 | 18.850 | 18.410 | 18.700 | 18.700 | 5,590,246 |
|
Nov 24, 2025
|
18.780 | 18.780 | 18.320 | 18.720 | 18.720 | 4,718,532 |
|
Nov 21, 2025
|
18.620 | 18.830 | 18.310 | 18.610 | 18.610 | 5,725,400 |
|
Nov 20, 2025
|
19.080 | 19.080 | 18.570 | 18.870 | 18.870 | 4,843,700 |
|
Nov 19, 2025
|
18.970 | 19.180 | 18.740 | 18.760 | 18.760 | 5,292,000 |
|
Nov 18, 2025
|
19.000 | 19.270 | 18.520 | 18.970 | 18.970 | 11,558,995 |
|
Nov 17, 2025
|
20.500 | 20.500 | 19.080 | 19.370 | 19.370 | 12,492,530 |
|
Nov 14, 2025
|
20.460 | 20.480 | 20.140 | 20.220 | 20.220 | 3,513,000 |
|
Nov 13, 2025
|
20.320 | 20.560 | 20.140 | 20.560 | 20.560 | 5,173,716 |
|
Nov 12, 2025
|
20.960 | 20.960 | 20.000 | 20.260 | 20.260 | 9,476,448 |
|
Nov 11, 2025
|
21.700 | 21.800 | 20.740 | 20.820 | 20.820 | 9,489,411 |
|
Nov 10, 2025
|
20.180 | 22.180 | 20.020 | 21.620 | 21.620 | 21,922,360 |
|
Nov 7, 2025
|
21.500 | 21.500 | 19.940 | 20.280 | 20.280 | 19,429,540 |
|
Nov 6, 2025
|
21.220 | 21.860 | 21.020 | 21.440 | 21.440 | 7,446,236 |
|
Nov 5, 2025
|
20.900 | 21.500 | 20.820 | 21.360 | 21.360 | 4,519,155 |
|
Nov 4, 2025
|
22.120 | 22.120 | 21.000 | 21.240 | 21.240 | 10,960,648 |
|
Nov 3, 2025
|
21.880 | 22.300 | 21.600 | 21.880 | 21.880 | 6,001,987 |
|
Oct 31, 2025
|
21.980 | 22.380 | 21.480 | 21.880 | 21.880 | 10,544,522 |
|
Oct 30, 2025
|
23.340 | 23.420 | 21.760 | 21.920 | 21.920 | 16,499,161 |
