HKSE - Delayed Quote
HKD
Mobvista Inc. (1860.HK)
9.150
-0.280
(-2.97%)
At close: 4:08:07 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 3, 2026
|
9.455 | 9.630 | 9.035 | 9.150 | 9.150 | 6,106,000 |
|
Nov 2, 2026
|
9.210 | 9.590 | 9.055 | 9.430 | 9.430 | 6,973,000 |
|
Oct 30, 2026
|
9.495 | 9.545 | 9.065 | 9.100 | 9.100 | 8,440,320 |
|
Oct 29, 2026
|
9.900 | 9.955 | 9.500 | 9.500 | 9.500 | 8,078,874 |
|
Oct 28, 2026
|
9.725 | 10.230 | 9.730 | 10.020 | 10.020 | 9,144,368 |
|
Oct 27, 2026
|
9.820 | 9.840 | 9.455 | 9.610 | 9.610 | 5,205,106 |
|
Oct 26, 2026
|
9.695 | 9.945 | 9.530 | 9.650 | 9.650 | 5,930,452 |
|
Oct 23, 2026
|
9.745 | 10.100 | 9.250 | 9.960 | 9.960 | 17,592,374 |
|
Oct 22, 2026
|
10.370 | 10.370 | 9.655 | 9.745 | 9.745 | 12,395,847 |
|
Oct 21, 2026
|
10.670 | 10.670 | 10.230 | 10.370 | 10.370 | 6,086,539 |
|
Oct 20, 2026
|
10.590 | 11.070 | 10.250 | 10.410 | 10.410 | 14,637,000 |
|
Oct 16, 2026
|
11.080 | 11.380 | 10.710 | 10.900 | 10.900 | 12,918,001 |
|
Oct 15, 2026
|
11.260 | 11.320 | 10.460 | 10.830 | 10.830 | 19,066,488 |
|
Oct 14, 2026
|
11.870 | 12.050 | 11.560 | 11.590 | 11.590 | 9,346,184 |
|
Oct 13, 2026
|
11.550 | 11.900 | 11.310 | 11.760 | 11.760 | 7,063,138 |
|
Oct 12, 2026
|
11.910 | 12.130 | 11.530 | 11.920 | 11.920 | 8,434,715 |
|
Oct 9, 2026
|
11.280 | 12.070 | 11.000 | 11.900 | 11.900 | 12,438,311 |
|
Oct 8, 2026
|
12.610 | 13.200 | 10.980 | 11.240 | 11.240 | 21,505,000 |
|
Oct 7, 2026
|
12.540 | 12.550 | 11.890 | 12.550 | 12.550 | 1,430,679 |
|
Oct 6, 2026
|
12.750 | 12.750 | 12.060 | 12.390 | 12.390 | 2,825,331 |
|
Oct 5, 2026
|
12.990 | 12.990 | 12.400 | 12.750 | 12.750 | 3,335,000 |
|
Oct 2, 2026
|
13.210 | 13.400 | 11.500 | 13.000 | 13.000 | 4,916,883 |
|
Sep 30, 2026
|
12.660 | 13.950 | 12.580 | 13.510 | 13.510 | 20,654,410 |
|
Sep 29, 2026
|
12.640 | 12.750 | 12.400 | 12.570 | 12.570 | 5,145,620 |
|
Sep 28, 2026
|
12.490 | 12.670 | 12.170 | 12.620 | 12.620 | 8,502,000 |
|
Sep 25, 2026
|
12.210 | 12.370 | 11.900 | 12.370 | 12.370 | 2,056,587 |
|
Sep 24, 2026
|
12.650 | 12.830 | 12.230 | 12.390 | 12.390 | 6,999,141 |
|
Sep 23, 2026
|
12.690 | 12.940 | 12.220 | 12.540 | 12.540 | 10,632,191 |
|
Sep 22, 2026
|
12.770 | 13.190 | 12.720 | 12.820 | 12.820 | 23,567,439 |
|
Sep 21, 2026
|
12.880 | 12.990 | 12.110 | 12.360 | 12.360 | 24,146,052 |
|
Sep 18, 2026
|
11.250 | 12.720 | 11.140 | 12.720 | 12.720 | 45,862,678 |
|
Sep 17, 2026
|
10.640 | 11.350 | 10.570 | 11.250 | 11.250 | 22,612,000 |
|
Sep 16, 2026
|
10.780 | 10.900 | 10.250 | 10.830 | 10.830 | 13,837,668 |
|
Sep 15, 2026
|
10.540 | 10.870 | 10.310 | 10.700 | 10.700 | 15,146,000 |
|
Sep 14, 2026
|
9.745 | 10.490 | 9.560 | 10.350 | 10.350 | 13,424,000 |
|
Sep 11, 2026
|
9.730 | 9.880 | 9.550 | 9.780 | 9.780 | 7,709,279 |
|
Sep 10, 2026
|
9.835 | 10.080 | 9.715 | 9.810 | 9.810 | 4,949,000 |
|
Sep 9, 2026
|
10.160 | 10.200 | 9.810 | 9.935 | 9.935 | 9,196,000 |
|
Sep 8, 2026
|
10.400 | 10.500 | 10.080 | 10.150 | 10.150 | 8,317,202 |
|
Sep 7, 2026
|
10.200 | 10.660 | 10.160 | 10.340 | 10.340 | 8,837,000 |
|
Sep 4, 2026
|
9.700 | 10.490 | 9.700 | 10.250 | 10.250 | 18,108,000 |
|
Sep 3, 2026
|
10.150 | 10.230 | 9.520 | 9.620 | 9.620 | 11,933,260 |
|
Sep 2, 2026
|
10.250 | 10.340 | 9.850 | 10.070 | 10.070 | 10,536,000 |
|
Sep 1, 2026
|
10.850 | 10.940 | 10.240 | 10.270 | 10.270 | 15,346,902 |
|
Aug 31, 2026
|
10.500 | 10.960 | 10.250 | 10.900 | 10.900 | 29,613,750 |
|
Aug 28, 2026
|
10.700 | 11.150 | 10.450 | 10.560 | 10.560 | 12,666,942 |
|
Aug 27, 2026
|
10.650 | 10.930 | 10.400 | 10.650 | 10.650 | 11,250,040 |
|
Aug 26, 2026
|
10.690 | 11.000 | 10.330 | 10.450 | 10.450 | 10,993,000 |
|
Aug 25, 2026
|
10.000 | 10.850 | 9.690 | 10.680 | 10.680 | 19,579,117 |
|
Aug 24, 2026
|
10.150 | 10.310 | 9.920 | 9.975 | 9.975 | 10,347,744 |
|
Aug 21, 2026
|
10.540 | 10.640 | 10.000 | 10.150 | 10.150 | 14,362,001 |
|
Aug 20, 2026
|
10.870 | 11.050 | 10.500 | 10.540 | 10.540 | 10,838,738 |
|
Aug 19, 2026
|
10.980 | 11.050 | 10.520 | 10.600 | 10.600 | 8,703,249 |
|
Aug 18, 2026
|
11.650 | 11.650 | 10.720 | 10.870 | 10.870 | 14,905,622 |
|
Aug 17, 2026
|
11.380 | 11.680 | 11.200 | 11.520 | 11.520 | 14,260,000 |
|
Aug 14, 2026
|
10.970 | 11.700 | 10.940 | 11.390 | 11.390 | 17,602,642 |
|
Aug 13, 2026
|
11.020 | 11.480 | 10.900 | 10.930 | 10.930 | 10,609,000 |
|
Aug 12, 2026
|
11.300 | 11.300 | 10.940 | 11.040 | 11.040 | 7,218,760 |
|
Aug 11, 2026
|
11.430 | 11.740 | 11.160 | 11.200 | 11.200 | 8,914,805 |
|
Aug 10, 2026
|
11.250 | 11.620 | 11.090 | 11.430 | 11.430 | 17,464,293 |
|
Aug 7, 2026
|
11.050 | 11.170 | 10.650 | 11.050 | 11.050 | 11,538,001 |
|
Aug 6, 2026
|
11.470 | 11.670 | 10.780 | 11.040 | 11.040 | 23,658,950 |
|
Aug 5, 2026
|
11.600 | 12.110 | 11.350 | 11.920 | 11.920 | 14,367,000 |
|
Aug 4, 2026
|
11.280 | 11.530 | 10.950 | 11.430 | 11.430 | 12,219,000 |
|
Aug 3, 2026
|
11.660 | 11.660 | 10.820 | 11.070 | 11.070 | 13,003,311 |
|
Jul 31, 2026
|
10.810 | 11.740 | 10.500 | 11.150 | 11.150 | 27,222,192 |
|
Jul 30, 2026
|
10.890 | 11.070 | 10.450 | 10.520 | 10.520 | 9,357,000 |
|
Jul 29, 2026
|
10.500 | 10.900 | 10.480 | 10.890 | 10.890 | 12,887,000 |
|
Jul 28, 2026
|
10.710 | 11.100 | 10.210 | 10.320 | 10.320 | 8,435,000 |
|
Jul 27, 2026
|
10.110 | 10.730 | 10.110 | 10.550 | 10.550 | 4,637,000 |
|
Jul 24, 2026
|
10.650 | 10.650 | 10.240 | 10.240 | 10.240 | 6,245,000 |
|
Jul 23, 2026
|
10.970 | 11.050 | 10.720 | 10.840 | 10.840 | 5,679,000 |
|
Jul 22, 2026
|
10.900 | 11.150 | 10.620 | 10.970 | 10.970 | 9,041,000 |
|
Jul 21, 2026
|
10.420 | 10.900 | 10.330 | 10.750 | 10.750 | 7,784,270 |
|
Jul 20, 2026
|
10.200 | 10.460 | 10.050 | 10.430 | 10.430 | 10,478,000 |
|
Jul 17, 2026
|
10.780 | 10.840 | 9.940 | 10.070 | 10.070 | 13,069,410 |
|
Jul 16, 2026
|
10.300 | 11.170 | 10.300 | 10.870 | 10.870 | 17,994,910 |
|
Jul 15, 2026
|
10.460 | 10.660 | 9.880 | 10.460 | 10.460 | 15,259,691 |
|
Jul 14, 2026
|
10.320 | 10.420 | 9.650 | 10.420 | 10.420 | 34,137,720 |
|
Jul 13, 2026
|
11.000 | 11.030 | 10.240 | 10.430 | 10.430 | 13,523,940 |
|
Jul 10, 2026
|
11.280 | 11.650 | 10.830 | 11.100 | 11.100 | 15,826,685 |
|
Jul 9, 2026
|
11.420 | 11.630 | 11.050 | 11.150 | 11.150 | 13,659,410 |
|
Jul 8, 2026
|
10.800 | 11.640 | 10.560 | 11.500 | 11.500 | 19,749,860 |
|
Jul 7, 2026
|
11.050 | 11.450 | 10.600 | 10.720 | 10.720 | 10,720,430 |
|
Jul 6, 2026
|
11.060 | 11.270 | 10.600 | 11.010 | 11.010 | 9,331,110 |
|
Jul 3, 2026
|
10.850 | 11.200 | 10.580 | 10.880 | 10.880 | 13,706,629 |
|
Jul 2, 2026
|
10.800 | 11.230 | 10.480 | 10.860 | 10.860 | 19,564,958 |
|
Jun 30, 2026
|
10.780 | 10.780 | 10.020 | 10.130 | 10.130 | 15,334,145 |
|
Jun 29, 2026
|
10.500 | 10.850 | 10.420 | 10.500 | 10.500 | 17,157,001 |
|
Jun 26, 2026
|
10.700 | 10.700 | 10.040 | 10.190 | 10.190 | 17,905,788 |
|
Jun 25, 2026
|
11.280 | 11.280 | 10.620 | 10.850 | 10.850 | 13,865,851 |
|
Jun 24, 2026
|
11.450 | 11.660 | 10.800 | 11.100 | 11.100 | 20,188,248 |
|
Jun 23, 2026
|
12.080 | 12.250 | 11.400 | 11.600 | 11.600 | 17,091,214 |
|
Jun 22, 2026
|
12.870 | 12.870 | 11.900 | 12.040 | 12.040 | 12,648,122 |
|
Jun 18, 2026
|
13.060 | 13.060 | 12.280 | 12.780 | 12.780 | 18,512,690 |
|
Jun 17, 2026
|
13.400 | 13.440 | 13.020 | 13.050 | 13.050 | 8,003,956 |
|
Jun 16, 2026
|
14.150 | 14.150 | 13.260 | 13.270 | 13.270 | 8,784,370 |
|
Jun 15, 2026
|
14.080 | 14.230 | 13.650 | 13.990 | 13.990 | 9,317,790 |
|
Jun 12, 2026
|
13.400 | 13.870 | 13.020 | 13.830 | 13.830 | 21,813,378 |
|
Jun 11, 2026
|
12.900 | 13.260 | 12.280 | 13.100 | 13.100 | 9,953,920 |
|
Jun 10, 2026
|
12.710 | 13.400 | 12.440 | 12.880 | 12.880 | 23,668,392 |
|
Jun 9, 2026
|
13.560 | 13.910 | 12.550 | 12.650 | 12.650 | 21,249,992 |
|
Jun 8, 2026
|
13.530 | 13.930 | 13.230 | 13.260 | 13.260 | 11,138,660 |
|
Jun 5, 2026
|
14.090 | 14.260 | 13.350 | 13.920 | 13.920 | 13,063,712 |
|
Jun 4, 2026
|
14.010 | 14.430 | 13.920 | 14.020 | 14.020 | 12,920,428 |
|
Jun 3, 2026
|
15.000 | 15.010 | 14.100 | 14.120 | 14.120 | 18,844,052 |
|
Jun 2, 2026
|
15.000 | 15.660 | 14.450 | 14.920 | 14.920 | 23,734,461 |
|
Jun 1, 2026
|
16.160 | 16.160 | 14.680 | 15.260 | 15.260 | 43,926,100 |
|
May 29, 2026
|
14.800 | 16.300 | 14.590 | 16.160 | 16.160 | 51,355,627 |
|
May 28, 2026
|
14.460 | 15.040 | 14.160 | 14.360 | 14.360 | 77,224,425 |
|
May 27, 2026
|
14.130 | 14.250 | 13.750 | 14.000 | 14.000 | 17,435,558 |
|
May 26, 2026
|
14.520 | 14.520 | 13.650 | 13.890 | 13.890 | 33,000,836 |
|
May 22, 2026
|
14.230 | 14.970 | 13.940 | 14.610 | 14.610 | 16,287,581 |
|
May 21, 2026
|
14.380 | 14.900 | 13.890 | 14.150 | 14.150 | 14,153,155 |
|
May 20, 2026
|
14.440 | 14.930 | 14.260 | 14.360 | 14.360 | 102,107,377 |
|
May 19, 2026
|
14.400 | 15.000 | 14.400 | 14.660 | 14.660 | 10,363,715 |
|
May 18, 2026
|
14.770 | 14.850 | 14.260 | 14.480 | 14.480 | 12,676,793 |
|
May 15, 2026
|
15.080 | 15.370 | 14.440 | 14.630 | 14.630 | 16,009,393 |
|
May 14, 2026
|
14.350 | 15.290 | 14.000 | 14.690 | 14.690 | 34,487,060 |
|
May 13, 2026
|
14.640 | 14.900 | 14.160 | 14.260 | 14.260 | 20,495,777 |
|
May 12, 2026
|
15.560 | 15.570 | 14.590 | 14.630 | 14.630 | 18,822,100 |
|
May 11, 2026
|
16.640 | 16.890 | 15.140 | 15.300 | 15.300 | 34,608,224 |
|
May 8, 2026
|
17.950 | 18.280 | 16.480 | 16.740 | 16.740 | 24,887,545 |
|
May 7, 2026
|
18.200 | 18.560 | 17.430 | 17.590 | 17.590 | 18,723,200 |
|
May 6, 2026
|
17.540 | 18.820 | 16.810 | 18.180 | 18.180 | 33,722,348 |
|
May 5, 2026
|
17.750 | 18.430 | 17.690 | 18.150 | 18.150 | 5,577,342 |
|
May 4, 2026
|
16.780 | 17.970 | 16.700 | 17.750 | 17.750 | 10,133,396 |
|
Apr 30, 2026
|
16.160 | 16.730 | 15.530 | 16.300 | 16.300 | 24,396,606 |
|
Apr 29, 2026
|
14.170 | 17.100 | 14.000 | 16.500 | 16.500 | 69,962,091 |
|
Apr 28, 2026
|
14.910 | 15.100 | 14.020 | 14.130 | 14.130 | 12,228,702 |
|
Apr 27, 2026
|
14.700 | 14.950 | 14.250 | 14.820 | 14.820 | 13,180,056 |
|
Apr 24, 2026
|
13.500 | 14.930 | 13.180 | 14.400 | 14.400 | 28,548,800 |
|
Apr 23, 2026
|
14.100 | 14.110 | 13.620 | 13.730 | 13.730 | 10,789,800 |
|
Apr 22, 2026
|
14.360 | 14.360 | 13.900 | 14.080 | 14.080 | 7,711,000 |
|
Apr 21, 2026
|
14.870 | 14.870 | 14.130 | 14.350 | 14.350 | 9,940,500 |
|
Apr 20, 2026
|
15.220 | 15.530 | 14.780 | 14.800 | 14.800 | 8,684,000 |
|
Apr 17, 2026
|
15.700 | 15.750 | 15.030 | 15.220 | 15.220 | 8,482,251 |
|
Apr 16, 2026
|
15.560 | 15.880 | 15.270 | 15.520 | 15.520 | 10,341,734 |
|
Apr 15, 2026
|
14.820 | 15.190 | 14.820 | 14.970 | 14.970 | 8,582,000 |
|
Apr 14, 2026
|
14.830 | 15.440 | 14.630 | 14.690 | 14.690 | 18,425,200 |
|
Apr 13, 2026
|
14.230 | 14.500 | 13.900 | 14.260 | 14.260 | 5,225,902 |
|
Apr 10, 2026
|
14.600 | 14.750 | 14.070 | 14.200 | 14.200 | 10,689,100 |
|
Apr 9, 2026
|
14.660 | 15.140 | 14.420 | 14.430 | 14.430 | 11,063,668 |
|
Apr 8, 2026
|
13.800 | 15.170 | 13.800 | 15.060 | 15.060 | 27,609,778 |
|
Apr 2, 2026
|
13.810 | 13.810 | 13.000 | 13.160 | 13.160 | 11,520,000 |
|
Apr 1, 2026
|
13.800 | 14.070 | 13.460 | 13.870 | 13.870 | 16,094,000 |
|
Mar 31, 2026
|
13.850 | 13.970 | 13.090 | 13.150 | 13.150 | 10,548,043 |
|
Mar 30, 2026
|
13.400 | 14.000 | 13.140 | 13.680 | 13.680 | 8,280,000 |
|
Mar 27, 2026
|
13.650 | 14.230 | 13.430 | 13.590 | 13.590 | 12,803,160 |
|
Mar 26, 2026
|
14.870 | 14.870 | 13.840 | 13.900 | 13.900 | 13,566,000 |
|
Mar 25, 2026
|
14.980 | 15.500 | 14.480 | 14.730 | 14.730 | 12,751,228 |
|
Mar 24, 2026
|
14.890 | 15.160 | 14.440 | 14.870 | 14.870 | 11,503,236 |
|
Mar 23, 2026
|
15.300 | 15.300 | 14.280 | 14.600 | 14.600 | 14,659,400 |
|
Mar 20, 2026
|
15.800 | 16.150 | 15.270 | 15.540 | 15.540 | 14,643,000 |
|
Mar 19, 2026
|
15.660 | 16.080 | 15.220 | 15.580 | 15.580 | 11,592,000 |
|
Mar 18, 2026
|
16.030 | 16.700 | 15.710 | 15.900 | 15.900 | 19,141,923 |
|
Mar 17, 2026
|
16.310 | 16.780 | 15.830 | 16.030 | 16.030 | 15,248,145 |
|
Mar 16, 2026
|
17.000 | 17.060 | 15.810 | 16.310 | 16.310 | 29,798,492 |
|
Mar 13, 2026
|
15.660 | 18.200 | 15.580 | 16.880 | 16.880 | 103,818,973 |
|
Mar 12, 2026
|
14.160 | 15.150 | 14.100 | 14.940 | 14.940 | 40,641,400 |
|
Mar 11, 2026
|
13.600 | 14.000 | 13.390 | 13.820 | 13.820 | 26,519,312 |
|
Mar 10, 2026
|
12.920 | 13.820 | 12.640 | 13.640 | 13.640 | 22,777,018 |
|
Mar 9, 2026
|
12.140 | 12.520 | 11.930 | 12.470 | 12.470 | 16,564,800 |
|
Mar 6, 2026
|
12.750 | 13.280 | 12.680 | 12.720 | 12.720 | 16,193,500 |
|
Mar 5, 2026
|
12.900 | 13.000 | 12.400 | 12.430 | 12.430 | 13,841,000 |
|
Mar 4, 2026
|
12.990 | 12.990 | 11.930 | 12.180 | 12.180 | 21,930,577 |
|
Mar 3, 2026
|
12.600 | 13.960 | 12.490 | 13.040 | 13.040 | 44,926,916 |
|
Mar 2, 2026
|
11.500 | 12.460 | 11.270 | 12.000 | 12.000 | 18,855,300 |
|
Feb 27, 2026
|
11.800 | 12.610 | 11.720 | 11.900 | 11.900 | 21,620,759 |
|
Feb 26, 2026
|
12.310 | 12.560 | 11.610 | 11.650 | 11.650 | 15,106,500 |
|
Feb 25, 2026
|
12.310 | 12.450 | 11.930 | 12.040 | 12.040 | 9,126,010 |
|
Feb 24, 2026
|
12.800 | 12.800 | 11.900 | 12.120 | 12.120 | 21,281,167 |
|
Feb 23, 2026
|
13.110 | 13.200 | 12.900 | 13.010 | 13.010 | 2,298,296 |
|
Feb 20, 2026
|
12.910 | 13.540 | 12.850 | 13.190 | 13.190 | 2,184,808 |
|
Feb 16, 2026
|
13.090 | 13.090 | 13.090 | 13.090 | 13.090 | - |
|
Feb 13, 2026
|
13.100 | 13.560 | 12.800 | 12.910 | 12.910 | 21,829,156 |
|
Feb 12, 2026
|
13.900 | 14.200 | 13.460 | 13.900 | 13.900 | 19,039,389 |
|
Feb 11, 2026
|
14.490 | 14.850 | 14.060 | 14.300 | 14.300 | 12,326,000 |
|
Feb 10, 2026
|
15.000 | 15.250 | 14.500 | 14.620 | 14.620 | 17,961,476 |
|
Feb 9, 2026
|
13.490 | 14.580 | 13.240 | 14.230 | 14.230 | 24,083,500 |
|
Feb 6, 2026
|
13.000 | 13.570 | 12.810 | 13.080 | 13.080 | 13,978,504 |
|
Feb 5, 2026
|
12.750 | 13.700 | 12.590 | 13.340 | 13.340 | 14,507,036 |
|
Feb 4, 2026
|
14.100 | 14.100 | 12.690 | 13.600 | 13.600 | 37,694,598 |
|
Feb 3, 2026
|
14.300 | 14.800 | 14.170 | 14.450 | 14.450 | 18,502,255 |
|
Feb 2, 2026
|
13.790 | 14.350 | 13.520 | 14.100 | 14.100 | 21,853,928 |
|
Jan 30, 2026
|
15.600 | 15.600 | 14.700 | 14.850 | 14.850 | 13,744,040 |
|
Jan 29, 2026
|
14.820 | 15.950 | 14.570 | 15.350 | 15.350 | 26,812,000 |
|
Jan 28, 2026
|
15.300 | 15.580 | 14.730 | 14.820 | 14.820 | 22,019,736 |
|
Jan 27, 2026
|
15.650 | 15.800 | 15.100 | 15.200 | 15.200 | 14,211,471 |
|
Jan 26, 2026
|
15.250 | 15.640 | 15.010 | 15.510 | 15.510 | 15,340,100 |
|
Jan 23, 2026
|
16.300 | 16.490 | 15.130 | 15.180 | 15.180 | 45,177,762 |
|
Jan 22, 2026
|
16.900 | 16.900 | 16.130 | 16.390 | 16.390 | 11,098,429 |
|
Jan 21, 2026
|
16.520 | 17.320 | 16.030 | 16.730 | 16.730 | 17,478,913 |
|
Jan 20, 2026
|
16.400 | 17.000 | 16.170 | 16.250 | 16.250 | 19,875,000 |
|
Jan 19, 2026
|
17.490 | 17.690 | 15.960 | 15.960 | 15.960 | 42,116,505 |
|
Jan 16, 2026
|
18.200 | 18.750 | 17.800 | 18.200 | 18.200 | 15,952,006 |
|
Jan 15, 2026
|
18.930 | 19.330 | 17.710 | 18.440 | 18.440 | 28,947,460 |
|
Jan 14, 2026
|
19.470 | 20.640 | 19.180 | 19.430 | 19.430 | 35,973,442 |
|
Jan 13, 2026
|
19.790 | 20.560 | 18.850 | 19.720 | 19.720 | 51,844,297 |
|
Jan 12, 2026
|
18.200 | 19.500 | 18.100 | 19.030 | 19.030 | 59,620,656 |
|
Jan 9, 2026
|
15.500 | 17.570 | 15.250 | 17.480 | 17.480 | 46,432,385 |
|
Jan 8, 2026
|
14.920 | 15.450 | 13.930 | 15.440 | 15.440 | 33,806,497 |
|
Jan 7, 2026
|
15.600 | 15.620 | 14.740 | 14.790 | 14.790 | 22,237,308 |
|
Jan 6, 2026
|
15.650 | 16.000 | 15.420 | 15.600 | 15.600 | 17,457,012 |
|
Jan 5, 2026
|
15.260 | 15.790 | 15.050 | 15.430 | 15.430 | 15,934,200 |
|
Jan 2, 2026
|
15.280 | 16.180 | 14.990 | 15.700 | 15.700 | 2,620,078 |
|
Dec 31, 2025
|
15.260 | 15.260 | 15.260 | 15.260 | 15.260 | - |
|
Dec 30, 2025
|
15.530 | 15.650 | 15.150 | 15.300 | 15.300 | 8,625,000 |
|
Dec 29, 2025
|
15.100 | 15.890 | 14.720 | 15.180 | 15.180 | 16,805,850 |
|
Dec 24, 2025
|
15.060 | 15.060 | 15.060 | 15.060 | 15.060 | - |
|
Dec 23, 2025
|
15.330 | 15.600 | 14.900 | 15.400 | 15.400 | 7,647,000 |
|
Dec 22, 2025
|
15.790 | 15.890 | 15.200 | 15.300 | 15.300 | 9,441,561 |
|
Dec 19, 2025
|
15.110 | 15.660 | 14.920 | 15.560 | 15.560 | 9,602,754 |
|
Dec 18, 2025
|
15.250 | 15.550 | 14.800 | 14.820 | 14.820 | 7,210,000 |
|
Dec 17, 2025
|
15.120 | 15.500 | 14.770 | 15.470 | 15.470 | 10,868,500 |
|
Dec 16, 2025
|
15.650 | 15.760 | 14.760 | 15.020 | 15.020 | 8,291,702 |
|
Dec 15, 2025
|
15.480 | 15.800 | 15.200 | 15.650 | 15.650 | 9,073,004 |
|
Dec 12, 2025
|
16.530 | 17.150 | 15.480 | 15.700 | 15.700 | 42,867,324 |
|
Dec 11, 2025
|
14.440 | 16.510 | 14.300 | 16.410 | 16.410 | 41,774,838 |
|
Dec 10, 2025
|
14.090 | 14.300 | 13.460 | 14.300 | 14.300 | 15,832,287 |
|
Dec 9, 2025
|
14.360 | 14.560 | 13.920 | 14.120 | 14.120 | 14,783,000 |
|
Dec 8, 2025
|
14.780 | 14.780 | 13.930 | 14.220 | 14.220 | 11,227,070 |
|
Dec 5, 2025
|
14.260 | 14.900 | 14.080 | 14.610 | 14.610 | 11,112,161 |
|
Dec 4, 2025
|
14.200 | 14.400 | 13.910 | 14.150 | 14.150 | 7,786,692 |
|
Dec 3, 2025
|
14.160 | 14.300 | 13.770 | 14.110 | 14.110 | 11,741,564 |
|
Dec 2, 2025
|
14.870 | 14.870 | 13.930 | 14.020 | 14.020 | 12,129,050 |
|
Dec 1, 2025
|
14.610 | 15.200 | 14.530 | 14.670 | 14.670 | 12,044,130 |
|
Nov 28, 2025
|
14.080 | 14.980 | 14.080 | 14.670 | 14.670 | 20,555,235 |
|
Nov 27, 2025
|
14.700 | 14.810 | 13.660 | 13.960 | 13.960 | 39,704,000 |
|
Nov 26, 2025
|
14.470 | 14.990 | 14.100 | 14.450 | 14.450 | 18,783,095 |
|
Nov 25, 2025
|
16.460 | 16.720 | 13.600 | 14.530 | 14.530 | 72,359,614 |
|
Nov 24, 2025
|
16.630 | 17.200 | 15.770 | 16.160 | 16.160 | 46,184,850 |
|
Nov 21, 2025
|
17.300 | 18.050 | 16.550 | 18.000 | 18.000 | 24,814,860 |
|
Nov 20, 2025
|
18.610 | 18.880 | 17.770 | 18.050 | 18.050 | 10,824,000 |
|
Nov 19, 2025
|
18.550 | 18.750 | 17.780 | 18.280 | 18.280 | 9,880,491 |
|
Nov 18, 2025
|
18.700 | 19.350 | 18.240 | 18.480 | 18.480 | 14,325,484 |
|
Nov 17, 2025
|
18.730 | 20.140 | 18.680 | 18.950 | 18.950 | 27,535,720 |
|
Nov 14, 2025
|
18.400 | 19.200 | 18.050 | 18.700 | 18.700 | 10,270,064 |
|
Nov 13, 2025
|
19.100 | 19.460 | 18.520 | 18.860 | 18.860 | 14,766,600 |
|
Nov 12, 2025
|
18.450 | 19.300 | 18.060 | 19.190 | 19.190 | 18,506,497 |
|
Nov 11, 2025
|
18.510 | 19.580 | 18.510 | 19.230 | 19.230 | 31,489,266 |
|
Nov 10, 2025
|
17.300 | 18.400 | 17.110 | 18.310 | 18.310 | 14,264,000 |
|
Nov 7, 2025
|
17.740 | 17.740 | 16.950 | 17.310 | 17.310 | 14,168,250 |
|
Nov 6, 2025
|
18.470 | 18.800 | 17.990 | 18.170 | 18.170 | 18,163,954 |
|
Nov 5, 2025
|
17.820 | 17.820 | 16.710 | 17.600 | 17.600 | 24,277,932 |
|
Nov 4, 2025
|
18.820 | 18.930 | 18.070 | 18.420 | 18.420 | 15,240,200 |
|
Nov 3, 2025
|
18.000 | 19.280 | 18.000 | 18.920 | 18.920 | 25,886,275 |
