HKSE - Delayed Quote
HKD
Xinte Energy Co., Ltd. (1799.HK)
3.780
+0.055
(+1.48%)
At close: 4:08:34 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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
3.875 | 3.890 | 3.725 | 3.725 | 3.725 | 935,600 |
|
Nov 6, 2026
|
3.585 | 4.055 | 3.560 | 3.875 | 3.875 | 4,876,000 |
|
Nov 5, 2026
|
3.640 | 3.820 | 3.600 | 3.730 | 3.730 | 2,585,600 |
|
Nov 4, 2026
|
3.370 | 3.635 | 3.350 | 3.550 | 3.550 | 1,567,200 |
|
Nov 3, 2026
|
3.335 | 3.420 | 3.335 | 3.410 | 3.410 | 388,658 |
|
Nov 2, 2026
|
3.300 | 3.445 | 3.270 | 3.375 | 3.375 | 1,264,800 |
|
Oct 30, 2026
|
3.360 | 3.375 | 3.250 | 3.320 | 3.320 | 1,795,600 |
|
Oct 29, 2026
|
3.405 | 3.515 | 3.400 | 3.400 | 3.400 | 358,400 |
|
Oct 28, 2026
|
3.455 | 3.475 | 3.410 | 3.445 | 3.445 | 490,400 |
|
Oct 27, 2026
|
3.270 | 3.430 | 3.270 | 3.415 | 3.415 | 447,200 |
|
Oct 26, 2026
|
3.300 | 3.450 | 3.300 | 3.380 | 3.380 | 602,000 |
|
Oct 23, 2026
|
3.250 | 3.410 | 3.245 | 3.380 | 3.380 | 863,200 |
|
Oct 22, 2026
|
3.460 | 3.575 | 3.330 | 3.335 | 3.335 | 1,922,800 |
|
Oct 21, 2026
|
3.420 | 3.545 | 3.420 | 3.460 | 3.460 | 997,600 |
|
Oct 20, 2026
|
3.405 | 3.480 | 3.365 | 3.460 | 3.460 | 1,193,200 |
|
Oct 16, 2026
|
3.540 | 3.540 | 3.330 | 3.420 | 3.420 | 2,365,200 |
|
Oct 15, 2026
|
3.510 | 3.510 | 3.315 | 3.440 | 3.440 | 2,817,200 |
|
Oct 14, 2026
|
3.575 | 3.690 | 3.505 | 3.550 | 3.550 | 636,400 |
|
Oct 13, 2026
|
3.660 | 3.660 | 3.450 | 3.625 | 3.625 | 912,000 |
|
Oct 12, 2026
|
3.720 | 3.720 | 3.485 | 3.490 | 3.490 | 1,258,000 |
|
Oct 9, 2026
|
3.840 | 3.890 | 3.670 | 3.690 | 3.690 | 3,154,400 |
|
Oct 8, 2026
|
3.850 | 3.860 | 3.630 | 3.670 | 3.670 | 3,163,200 |
|
Oct 7, 2026
|
3.750 | 3.930 | 3.700 | 3.840 | 3.840 | 2,585,600 |
|
Oct 6, 2026
|
3.630 | 3.780 | 3.625 | 3.750 | 3.750 | 1,523,600 |
|
Oct 5, 2026
|
3.475 | 3.685 | 3.475 | 3.635 | 3.635 | 568,169 |
|
Oct 2, 2026
|
3.625 | 3.635 | 3.495 | 3.595 | 3.595 | 1,193,200 |
|
Sep 30, 2026
|
3.430 | 3.630 | 3.410 | 3.625 | 3.625 | 739,000 |
|
Sep 29, 2026
|
3.435 | 3.490 | 3.390 | 3.465 | 3.465 | 1,152,000 |
|
Sep 28, 2026
|
3.475 | 3.505 | 3.435 | 3.465 | 3.465 | 486,800 |
|
Sep 25, 2026
|
3.495 | 3.495 | 3.360 | 3.475 | 3.475 | 1,165,600 |
|
Sep 24, 2026
|
3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 742,400 |
|
Sep 23, 2026
|
3.625 | 3.700 | 3.585 | 3.605 | 3.605 | 1,213,200 |
|
Sep 22, 2026
|
3.665 | 3.680 | 3.580 | 3.580 | 3.580 | 827,600 |
|
Sep 21, 2026
|
3.505 | 3.730 | 3.505 | 3.675 | 3.675 | 1,642,000 |
|
Sep 18, 2026
|
3.625 | 3.635 | 3.470 | 3.485 | 3.485 | 1,995,200 |
|
Sep 17, 2026
|
3.575 | 3.575 | 3.460 | 3.515 | 3.515 | 1,408,400 |
|
Sep 16, 2026
|
3.555 | 3.575 | 3.455 | 3.575 | 3.575 | 1,381,600 |
|
Sep 15, 2026
|
3.715 | 3.715 | 3.470 | 3.510 | 3.510 | 2,990,400 |
|
Sep 14, 2026
|
3.750 | 3.750 | 3.645 | 3.665 | 3.665 | 2,307,200 |
|
Sep 11, 2026
|
3.850 | 3.850 | 3.655 | 3.710 | 3.710 | 2,690,000 |
|
Sep 10, 2026
|
3.915 | 3.930 | 3.830 | 3.850 | 3.850 | 1,311,600 |
|
Sep 9, 2026
|
3.940 | 3.940 | 3.860 | 3.915 | 3.915 | 786,000 |
|
Sep 8, 2026
|
3.930 | 3.980 | 3.895 | 3.910 | 3.910 | 1,298,800 |
|
Sep 7, 2026
|
3.945 | 4.000 | 3.880 | 3.925 | 3.925 | 1,361,600 |
|
Sep 4, 2026
|
3.940 | 4.120 | 3.910 | 3.940 | 3.940 | 2,150,800 |
|
Sep 3, 2026
|
3.970 | 4.000 | 3.730 | 3.855 | 3.855 | 2,189,200 |
|
Sep 2, 2026
|
3.930 | 3.930 | 3.815 | 3.880 | 3.880 | 1,604,800 |
|
Sep 1, 2026
|
4.020 | 4.090 | 3.930 | 3.935 | 3.935 | 1,919,200 |
|
Aug 31, 2026
|
4.050 | 4.110 | 3.900 | 4.110 | 4.110 | 8,369,000 |
|
Aug 28, 2026
|
4.085 | 4.180 | 4.025 | 4.120 | 4.120 | 878,800 |
|
Aug 27, 2026
|
4.015 | 4.145 | 3.905 | 4.145 | 4.145 | 874,569 |
|
Aug 26, 2026
|
4.140 | 4.220 | 4.050 | 4.050 | 4.050 | 877,468 |
|
Aug 25, 2026
|
4.140 | 4.140 | 4.000 | 4.070 | 4.070 | 1,188,000 |
|
Aug 24, 2026
|
4.395 | 4.420 | 4.105 | 4.115 | 4.115 | 2,031,096 |
|
Aug 21, 2026
|
4.225 | 4.400 | 4.225 | 4.290 | 4.290 | 1,812,800 |
|
Aug 20, 2026
|
4.115 | 4.350 | 4.115 | 4.230 | 4.230 | 2,686,800 |
|
Aug 19, 2026
|
4.290 | 4.290 | 4.100 | 4.210 | 4.210 | 2,619,200 |
|
Aug 18, 2026
|
4.450 | 4.450 | 4.320 | 4.330 | 4.330 | 926,400 |
|
Aug 17, 2026
|
4.440 | 4.465 | 4.340 | 4.445 | 4.445 | 886,800 |
|
Aug 14, 2026
|
4.255 | 4.395 | 4.180 | 4.360 | 4.360 | 1,126,000 |
|
Aug 13, 2026
|
4.580 | 4.620 | 4.250 | 4.255 | 4.255 | 3,177,600 |
|
Aug 12, 2026
|
4.435 | 4.650 | 4.300 | 4.650 | 4.650 | 2,508,670 |
|
Aug 11, 2026
|
4.485 | 4.570 | 4.390 | 4.435 | 4.435 | 2,335,200 |
|
Aug 10, 2026
|
4.530 | 4.740 | 4.350 | 4.450 | 4.450 | 2,270,000 |
|
Aug 7, 2026
|
4.110 | 4.615 | 4.015 | 4.530 | 4.530 | 6,987,600 |
|
Aug 6, 2026
|
4.240 | 4.240 | 3.980 | 3.990 | 3.990 | 1,152,000 |
|
Aug 5, 2026
|
4.190 | 4.280 | 4.150 | 4.255 | 4.255 | 1,158,400 |
|
Aug 4, 2026
|
4.205 | 4.230 | 4.120 | 4.230 | 4.230 | 2,301,600 |
|
Aug 3, 2026
|
3.955 | 4.250 | 3.920 | 4.200 | 4.200 | 5,628,000 |
|
Jul 31, 2026
|
3.920 | 3.970 | 3.860 | 3.880 | 3.880 | 847,600 |
|
Jul 30, 2026
|
3.900 | 4.010 | 3.850 | 3.920 | 3.920 | 1,260,000 |
|
Jul 29, 2026
|
3.930 | 3.940 | 3.840 | 3.930 | 3.930 | 1,040,400 |
|
Jul 28, 2026
|
3.920 | 3.960 | 3.840 | 3.880 | 3.880 | 849,200 |
|
Jul 27, 2026
|
3.850 | 3.950 | 3.800 | 3.940 | 3.940 | 513,600 |
|
Jul 24, 2026
|
4.090 | 4.090 | 3.850 | 3.880 | 3.880 | 1,142,000 |
|
Jul 23, 2026
|
3.910 | 4.100 | 3.910 | 4.040 | 4.040 | 1,402,800 |
|
Jul 22, 2026
|
3.850 | 4.030 | 3.850 | 3.910 | 3.910 | 852,800 |
|
Jul 21, 2026
|
3.930 | 3.930 | 3.850 | 3.890 | 3.890 | 955,200 |
|
Jul 20, 2026
|
3.870 | 3.910 | 3.840 | 3.850 | 3.850 | 534,400 |
|
Jul 17, 2026
|
3.960 | 3.960 | 3.750 | 3.840 | 3.840 | 1,329,996 |
|
Jul 16, 2026
|
4.040 | 4.100 | 3.930 | 3.970 | 3.970 | 1,130,400 |
|
Jul 15, 2026
|
3.940 | 4.050 | 3.880 | 4.040 | 4.040 | 689,600 |
|
Jul 14, 2026
|
3.800 | 4.010 | 3.720 | 3.940 | 3.940 | 1,009,600 |
|
Jul 13, 2026
|
4.040 | 4.050 | 3.840 | 3.860 | 3.860 | 1,221,200 |
|
Jul 10, 2026
|
3.940 | 4.240 | 3.940 | 4.050 | 4.050 | 1,733,430 |
|
Jul 9, 2026
|
4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 921,600 |
|
Jul 8, 2026
|
4.070 | 4.080 | 3.940 | 4.050 | 4.050 | 843,600 |
|
Jul 7, 2026
|
4.010 | 4.170 | 3.980 | 4.070 | 4.070 | 1,039,200 |
|
Jul 6, 2026
|
4.100 | 4.240 | 4.050 | 4.070 | 4.070 | 1,365,200 |
|
Jul 3, 2026
|
4.040 | 4.110 | 3.810 | 4.090 | 4.090 | 1,856,630 |
|
Jul 2, 2026
|
4.050 | 4.190 | 3.930 | 3.960 | 3.960 | 1,414,400 |
|
Jun 30, 2026
|
3.980 | 4.030 | 3.750 | 3.910 | 3.910 | 1,948,000 |
|
Jun 29, 2026
|
3.750 | 4.020 | 3.690 | 3.980 | 3.980 | 2,002,800 |
|
Jun 26, 2026
|
3.780 | 3.860 | 3.630 | 3.700 | 3.700 | 2,068,800 |
|
Jun 25, 2026
|
3.960 | 3.960 | 3.770 | 3.860 | 3.860 | 2,706,400 |
|
Jun 24, 2026
|
4.060 | 4.060 | 3.870 | 3.990 | 3.990 | 1,471,600 |
|
Jun 23, 2026
|
4.050 | 4.110 | 3.960 | 3.980 | 3.980 | 1,187,600 |
|
Jun 22, 2026
|
4.180 | 4.180 | 3.970 | 4.060 | 4.060 | 1,501,200 |
|
Jun 18, 2026
|
4.160 | 4.230 | 4.080 | 4.180 | 4.180 | 908,800 |
|
Jun 17, 2026
|
4.420 | 4.580 | 4.150 | 4.160 | 4.160 | 1,780,000 |
|
Jun 16, 2026
|
4.670 | 4.670 | 4.400 | 4.400 | 4.400 | 949,600 |
|
Jun 15, 2026
|
4.640 | 4.690 | 4.560 | 4.670 | 4.670 | 366,000 |
|
Jun 12, 2026
|
4.640 | 4.700 | 4.520 | 4.530 | 4.530 | 1,348,800 |
|
Jun 11, 2026
|
4.560 | 4.600 | 4.410 | 4.590 | 4.590 | 925,600 |
|
Jun 10, 2026
|
4.580 | 4.600 | 4.320 | 4.560 | 4.560 | 1,940,800 |
|
Jun 9, 2026
|
4.580 | 4.640 | 4.430 | 4.580 | 4.580 | 1,058,400 |
|
Jun 8, 2026
|
4.760 | 4.760 | 4.460 | 4.600 | 4.600 | 2,364,000 |
|
Jun 5, 2026
|
4.880 | 4.880 | 4.770 | 4.800 | 4.800 | 1,497,200 |
|
Jun 4, 2026
|
4.980 | 4.980 | 4.860 | 4.890 | 4.890 | 897,200 |
|
Jun 3, 2026
|
5.060 | 5.100 | 4.960 | 4.980 | 4.980 | 914,572 |
|
Jun 2, 2026
|
4.920 | 5.110 | 4.880 | 5.060 | 5.060 | 1,596,400 |
|
Jun 1, 2026
|
4.990 | 5.100 | 4.880 | 4.980 | 4.980 | 1,531,200 |
|
May 29, 2026
|
5.180 | 5.260 | 4.950 | 4.950 | 4.950 | 1,248,400 |
|
May 28, 2026
|
5.160 | 5.160 | 4.850 | 5.080 | 5.080 | 1,749,700 |
|
May 27, 2026
|
5.390 | 5.390 | 5.070 | 5.160 | 5.160 | 2,607,200 |
|
May 26, 2026
|
5.550 | 5.550 | 4.960 | 5.390 | 5.390 | 2,921,200 |
|
May 22, 2026
|
5.570 | 5.700 | 5.550 | 5.660 | 5.660 | 682,800 |
|
May 21, 2026
|
5.780 | 5.790 | 5.490 | 5.510 | 5.510 | 1,345,200 |
|
May 20, 2026
|
5.770 | 5.770 | 5.600 | 5.700 | 5.700 | 1,114,800 |
|
May 19, 2026
|
5.900 | 5.900 | 5.720 | 5.790 | 5.790 | 760,000 |
|
May 18, 2026
|
5.910 | 5.980 | 5.860 | 5.870 | 5.870 | 798,680 |
|
May 15, 2026
|
6.060 | 6.140 | 5.960 | 6.020 | 6.020 | 1,253,600 |
|
May 14, 2026
|
6.230 | 6.270 | 6.080 | 6.220 | 6.220 | 1,279,600 |
|
May 13, 2026
|
6.280 | 6.280 | 6.180 | 6.230 | 6.230 | 478,000 |
|
May 12, 2026
|
6.270 | 6.350 | 6.200 | 6.280 | 6.280 | 645,600 |
|
May 11, 2026
|
6.360 | 6.390 | 6.100 | 6.260 | 6.260 | 1,333,600 |
|
May 8, 2026
|
6.470 | 6.530 | 6.350 | 6.360 | 6.360 | 1,026,400 |
|
May 7, 2026
|
6.320 | 6.600 | 6.320 | 6.550 | 6.550 | 877,600 |
|
May 6, 2026
|
6.340 | 6.350 | 6.210 | 6.270 | 6.270 | 962,800 |
|
May 5, 2026
|
6.330 | 6.400 | 6.200 | 6.340 | 6.340 | 949,979 |
|
May 4, 2026
|
6.590 | 6.760 | 6.330 | 6.490 | 6.490 | 3,269,600 |
|
Apr 30, 2026
|
6.800 | 6.800 | 6.400 | 6.500 | 6.500 | 1,740,400 |
|
Apr 29, 2026
|
6.290 | 6.790 | 6.290 | 6.750 | 6.750 | 3,101,137 |
|
Apr 28, 2026
|
6.480 | 6.480 | 6.090 | 6.230 | 6.230 | 2,573,600 |
|
Apr 27, 2026
|
6.220 | 6.590 | 6.080 | 6.480 | 6.480 | 3,794,772 |
|
Apr 24, 2026
|
5.710 | 5.930 | 5.710 | 5.870 | 5.870 | 849,200 |
|
Apr 23, 2026
|
5.800 | 6.030 | 5.720 | 5.850 | 5.850 | 2,532,776 |
|
Apr 22, 2026
|
5.970 | 6.000 | 5.790 | 5.800 | 5.800 | 1,245,600 |
|
Apr 21, 2026
|
5.920 | 6.140 | 5.860 | 5.970 | 5.970 | 1,725,602 |
|
Apr 20, 2026
|
5.460 | 5.930 | 5.400 | 5.920 | 5.920 | 2,894,800 |
|
Apr 17, 2026
|
5.650 | 5.650 | 5.430 | 5.460 | 5.460 | 929,200 |
|
Apr 16, 2026
|
5.480 | 5.780 | 5.450 | 5.650 | 5.650 | 2,706,400 |
|
Apr 15, 2026
|
5.500 | 5.580 | 5.290 | 5.340 | 5.340 | 1,582,800 |
|
Apr 14, 2026
|
5.500 | 5.540 | 5.280 | 5.500 | 5.500 | 1,319,200 |
|
Apr 13, 2026
|
5.200 | 5.560 | 5.140 | 5.380 | 5.380 | 3,210,400 |
|
Apr 10, 2026
|
5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 1,412,800 |
|
Apr 9, 2026
|
5.370 | 5.370 | 5.180 | 5.180 | 5.180 | 986,400 |
|
Apr 8, 2026
|
5.390 | 5.400 | 5.210 | 5.370 | 5.370 | 1,613,737 |
|
Apr 2, 2026
|
5.450 | 5.450 | 5.070 | 5.150 | 5.150 | 1,798,000 |
|
Apr 1, 2026
|
5.290 | 5.490 | 5.240 | 5.480 | 5.480 | 1,074,100 |
|
Mar 31, 2026
|
5.440 | 5.440 | 5.110 | 5.180 | 5.180 | 1,490,400 |
|
Mar 30, 2026
|
5.720 | 5.760 | 5.300 | 5.450 | 5.450 | 1,583,600 |
|
Mar 27, 2026
|
5.790 | 5.850 | 5.710 | 5.750 | 5.750 | 659,200 |
|
Mar 26, 2026
|
6.120 | 6.150 | 5.800 | 5.810 | 5.810 | 1,076,800 |
|
Mar 25, 2026
|
6.100 | 6.190 | 6.000 | 6.120 | 6.120 | 614,800 |
|
Mar 24, 2026
|
5.990 | 6.090 | 5.840 | 6.040 | 6.040 | 801,200 |
|
Mar 23, 2026
|
6.060 | 6.210 | 5.690 | 5.900 | 5.900 | 3,589,600 |
|
Mar 20, 2026
|
6.150 | 6.330 | 6.020 | 6.100 | 6.100 | 1,626,400 |
|
Mar 19, 2026
|
6.380 | 6.400 | 6.160 | 6.200 | 6.200 | 830,400 |
|
Mar 18, 2026
|
6.280 | 6.430 | 6.280 | 6.430 | 6.430 | 937,200 |
|
Mar 17, 2026
|
6.300 | 6.440 | 6.210 | 6.270 | 6.270 | 1,841,600 |
|
Mar 16, 2026
|
6.380 | 6.430 | 6.210 | 6.290 | 6.290 | 958,000 |
|
Mar 13, 2026
|
6.510 | 6.580 | 6.370 | 6.380 | 6.380 | 914,800 |
|
Mar 12, 2026
|
6.400 | 6.580 | 6.340 | 6.540 | 6.540 | 901,600 |
|
Mar 11, 2026
|
6.270 | 6.640 | 6.270 | 6.440 | 6.440 | 1,740,800 |
|
Mar 10, 2026
|
6.340 | 6.410 | 6.230 | 6.260 | 6.260 | 1,404,400 |
|
Mar 9, 2026
|
6.140 | 6.290 | 5.800 | 6.250 | 6.250 | 1,733,600 |
|
Mar 6, 2026
|
6.130 | 6.240 | 6.050 | 6.140 | 6.140 | 807,600 |
|
Mar 5, 2026
|
6.220 | 6.380 | 6.120 | 6.120 | 6.120 | 716,000 |
|
Mar 4, 2026
|
6.400 | 6.400 | 6.070 | 6.140 | 6.140 | 1,701,200 |
|
Mar 3, 2026
|
6.840 | 7.060 | 6.310 | 6.400 | 6.400 | 3,893,927 |
|
Mar 2, 2026
|
7.160 | 7.160 | 6.840 | 6.850 | 6.850 | 1,670,800 |
|
Feb 27, 2026
|
7.210 | 7.210 | 7.060 | 7.160 | 7.160 | 755,600 |
|
Feb 26, 2026
|
7.400 | 7.400 | 7.150 | 7.210 | 7.210 | 1,004,600 |
|
Feb 25, 2026
|
7.360 | 7.500 | 7.310 | 7.400 | 7.400 | 1,180,400 |
|
Feb 24, 2026
|
7.470 | 7.570 | 7.290 | 7.360 | 7.360 | 532,000 |
|
Feb 23, 2026
|
7.360 | 7.580 | 7.360 | 7.530 | 7.530 | 1,378,400 |
|
Feb 20, 2026
|
7.300 | 7.340 | 7.100 | 7.260 | 7.260 | 908,400 |
|
Feb 16, 2026
|
7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
|
Feb 13, 2026
|
7.310 | 7.360 | 7.160 | 7.280 | 7.280 | 1,057,200 |
|
Feb 12, 2026
|
7.370 | 7.470 | 7.320 | 7.470 | 7.470 | 1,164,400 |
|
Feb 11, 2026
|
7.480 | 7.530 | 7.360 | 7.400 | 7.400 | 473,600 |
|
Feb 10, 2026
|
7.520 | 7.600 | 7.410 | 7.480 | 7.480 | 925,200 |
|
Feb 9, 2026
|
7.230 | 7.700 | 7.230 | 7.490 | 7.490 | 1,856,000 |
|
Feb 6, 2026
|
7.150 | 7.290 | 6.930 | 7.200 | 7.200 | 1,262,000 |
|
Feb 5, 2026
|
7.400 | 7.530 | 7.090 | 7.150 | 7.150 | 1,488,000 |
|
Feb 4, 2026
|
7.300 | 7.520 | 7.280 | 7.390 | 7.390 | 1,575,600 |
|
Feb 3, 2026
|
7.200 | 7.460 | 7.200 | 7.340 | 7.340 | 1,135,468 |
|
Feb 2, 2026
|
7.510 | 7.580 | 7.000 | 7.110 | 7.110 | 3,032,800 |
|
Jan 30, 2026
|
7.830 | 7.830 | 7.530 | 7.610 | 7.610 | 1,252,000 |
|
Jan 29, 2026
|
7.780 | 7.920 | 7.610 | 7.920 | 7.920 | 1,650,800 |
|
Jan 28, 2026
|
7.920 | 7.920 | 7.690 | 7.780 | 7.780 | 965,800 |
|
Jan 27, 2026
|
7.820 | 8.060 | 7.550 | 7.850 | 7.850 | 1,450,000 |
|
Jan 26, 2026
|
7.950 | 8.220 | 7.680 | 7.820 | 7.820 | 3,036,400 |
|
Jan 23, 2026
|
7.420 | 7.950 | 7.420 | 7.930 | 7.930 | 5,745,950 |
|
Jan 22, 2026
|
7.200 | 7.390 | 7.200 | 7.340 | 7.340 | 756,400 |
|
Jan 21, 2026
|
7.340 | 7.360 | 7.210 | 7.320 | 7.320 | 844,000 |
|
Jan 20, 2026
|
7.360 | 7.370 | 7.160 | 7.340 | 7.340 | 835,600 |
|
Jan 19, 2026
|
7.200 | 7.420 | 7.180 | 7.360 | 7.360 | 1,036,800 |
|
Jan 16, 2026
|
7.220 | 7.440 | 7.200 | 7.280 | 7.280 | 903,600 |
|
Jan 15, 2026
|
7.390 | 7.540 | 7.120 | 7.220 | 7.220 | 2,431,600 |
|
Jan 14, 2026
|
7.070 | 7.370 | 7.070 | 7.360 | 7.360 | 2,549,000 |
|
Jan 13, 2026
|
6.840 | 7.170 | 6.840 | 7.020 | 7.020 | 2,839,200 |
|
Jan 12, 2026
|
6.800 | 6.950 | 6.670 | 6.920 | 6.920 | 3,058,400 |
|
Jan 9, 2026
|
7.420 | 7.420 | 6.790 | 6.800 | 6.800 | 6,850,000 |
|
Jan 8, 2026
|
7.750 | 7.750 | 7.380 | 7.430 | 7.430 | 1,422,800 |
|
Jan 7, 2026
|
7.690 | 7.740 | 7.600 | 7.710 | 7.710 | 662,000 |
|
Jan 6, 2026
|
7.640 | 7.770 | 7.620 | 7.720 | 7.720 | 1,132,400 |
|
Jan 5, 2026
|
7.500 | 7.720 | 7.480 | 7.600 | 7.600 | 934,000 |
|
Jan 2, 2026
|
7.340 | 7.650 | 7.290 | 7.500 | 7.500 | 964,400 |
|
Dec 31, 2025
|
7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
|
Dec 30, 2025
|
7.700 | 7.700 | 7.450 | 7.510 | 7.510 | 766,400 |
|
Dec 29, 2025
|
7.470 | 7.800 | 7.350 | 7.700 | 7.700 | 3,639,306 |
|
Dec 24, 2025
|
7.280 | 7.280 | 7.280 | 7.280 | 7.280 | - |
|
Dec 23, 2025
|
7.380 | 7.390 | 7.290 | 7.350 | 7.350 | 1,203,600 |
|
Dec 22, 2025
|
7.290 | 7.420 | 7.290 | 7.380 | 7.380 | 1,138,000 |
|
Dec 19, 2025
|
7.210 | 7.290 | 7.100 | 7.290 | 7.290 | 450,800 |
|
Dec 18, 2025
|
7.270 | 7.320 | 7.160 | 7.200 | 7.200 | 515,200 |
|
Dec 17, 2025
|
7.140 | 7.400 | 7.110 | 7.320 | 7.320 | 1,239,600 |
|
Dec 16, 2025
|
7.230 | 7.230 | 7.020 | 7.150 | 7.150 | 1,339,200 |
|
Dec 15, 2025
|
7.280 | 7.470 | 7.200 | 7.320 | 7.320 | 995,600 |
|
Dec 12, 2025
|
7.120 | 7.510 | 7.100 | 7.270 | 7.270 | 1,644,000 |
|
Dec 11, 2025
|
7.210 | 7.280 | 7.020 | 7.090 | 7.090 | 1,994,000 |
|
Dec 10, 2025
|
7.550 | 7.550 | 7.180 | 7.210 | 7.210 | 1,407,600 |
|
Dec 9, 2025
|
7.320 | 7.660 | 7.170 | 7.550 | 7.550 | 2,293,200 |
|
Dec 8, 2025
|
7.440 | 7.450 | 7.300 | 7.420 | 7.420 | 999,400 |
|
Dec 5, 2025
|
7.420 | 7.500 | 7.370 | 7.450 | 7.450 | 551,200 |
|
Dec 4, 2025
|
7.360 | 7.420 | 7.300 | 7.400 | 7.400 | 325,200 |
|
Dec 3, 2025
|
7.360 | 7.520 | 7.320 | 7.390 | 7.390 | 806,400 |
|
Dec 2, 2025
|
7.410 | 7.480 | 7.300 | 7.410 | 7.410 | 1,284,400 |
|
Dec 1, 2025
|
7.400 | 7.640 | 7.400 | 7.500 | 7.500 | 1,242,400 |
|
Nov 28, 2025
|
7.450 | 7.510 | 7.360 | 7.400 | 7.400 | 461,600 |
|
Nov 27, 2025
|
7.390 | 7.560 | 7.300 | 7.450 | 7.450 | 1,157,650 |
|
Nov 26, 2025
|
7.390 | 7.570 | 7.370 | 7.370 | 7.370 | 1,511,250 |
|
Nov 25, 2025
|
7.220 | 7.440 | 7.220 | 7.360 | 7.360 | 1,031,760 |
|
Nov 24, 2025
|
7.350 | 7.350 | 7.080 | 7.160 | 7.160 | 2,550,500 |
|
Nov 21, 2025
|
7.700 | 7.720 | 7.240 | 7.260 | 7.260 | 3,338,240 |
|
Nov 20, 2025
|
8.190 | 8.230 | 7.750 | 7.790 | 7.790 | 3,072,400 |
|
Nov 19, 2025
|
8.130 | 8.220 | 7.910 | 8.150 | 8.150 | 1,480,000 |
|
Nov 18, 2025
|
8.350 | 8.350 | 7.890 | 8.050 | 8.050 | 1,942,494 |
|
Nov 17, 2025
|
8.300 | 8.360 | 8.100 | 8.290 | 8.290 | 1,322,800 |
|
Nov 14, 2025
|
8.410 | 8.560 | 8.250 | 8.330 | 8.330 | 3,039,200 |
|
Nov 13, 2025
|
8.450 | 8.950 | 8.360 | 8.610 | 8.610 | 2,650,000 |
|
Nov 12, 2025
|
9.000 | 9.000 | 8.180 | 8.410 | 8.410 | 4,204,800 |
|
Nov 11, 2025
|
8.990 | 9.250 | 8.860 | 8.950 | 8.950 | 3,678,400 |
|
Nov 10, 2025
|
8.660 | 9.080 | 8.630 | 9.010 | 9.010 | 6,661,700 |
