HKSE - Delayed Quote
HKD
Zhong Ju Investment Group Limited (1959.HK)
3.580
+0.110
(+3.17%)
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
|
3.280 | 3.650 | 3.200 | 3.580 | 3.580 | 154,000 |
|
Nov 2, 2026
|
3.340 | 3.500 | 3.310 | 3.470 | 3.470 | 46,000 |
|
Oct 30, 2026
|
3.320 | 3.320 | 3.250 | 3.300 | 3.300 | 8,000 |
|
Oct 29, 2026
|
3.310 | 3.445 | 3.220 | 3.420 | 3.420 | 48,000 |
|
Oct 28, 2026
|
3.680 | 3.685 | 3.075 | 3.440 | 3.440 | 338,000 |
|
Oct 27, 2026
|
3.810 | 3.810 | 3.810 | 3.805 | 3.805 | 12,000 |
|
Oct 26, 2026
|
3.105 | 3.905 | 3.090 | 3.810 | 3.810 | 86,000 |
|
Oct 23, 2026
|
3.965 | 3.965 | 3.965 | 3.965 | 3.965 | - |
|
Oct 22, 2026
|
4.010 | 4.035 | 3.980 | 3.970 | 3.970 | 78,000 |
|
Oct 21, 2026
|
3.990 | 4.500 | 3.990 | 4.330 | 4.330 | 246,000 |
|
Oct 20, 2026
|
4.100 | 5.000 | 3.980 | 3.980 | 3.980 | 448,000 |
|
Oct 16, 2026
|
3.960 | 3.970 | 3.800 | 3.950 | 3.950 | 132,000 |
|
Oct 15, 2026
|
4.050 | 4.050 | 3.800 | 3.955 | 3.955 | 72,000 |
|
Oct 14, 2026
|
4.110 | 4.280 | 4.030 | 4.150 | 4.150 | 510,000 |
|
Oct 13, 2026
|
4.115 | 4.280 | 4.095 | 4.250 | 4.250 | 1,198,000 |
|
Oct 12, 2026
|
4.130 | 4.390 | 4.130 | 4.270 | 4.270 | 504,000 |
|
Oct 9, 2026
|
4.300 | 4.470 | 4.080 | 4.290 | 4.290 | 726,000 |
|
Oct 8, 2026
|
4.240 | 4.505 | 4.200 | 4.360 | 4.360 | 246,000 |
|
Oct 7, 2026
|
4.495 | 4.495 | 4.495 | 4.495 | 4.495 | - |
|
Oct 6, 2026
|
4.390 | 4.495 | 4.390 | 4.495 | 4.495 | 64,000 |
|
Oct 5, 2026
|
4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
|
Oct 2, 2026
|
4.360 | 4.430 | 4.305 | 4.400 | 4.400 | 20,000 |
|
Sep 30, 2026
|
4.435 | 4.530 | 4.300 | 4.445 | 4.445 | 238,000 |
|
Sep 29, 2026
|
4.305 | 4.510 | 4.300 | 4.465 | 4.465 | 42,000 |
|
Sep 28, 2026
|
4.365 | 4.525 | 4.340 | 4.525 | 4.525 | 34,000 |
|
Sep 25, 2026
|
4.365 | 4.600 | 4.365 | 4.525 | 4.525 | 24,000 |
|
Sep 24, 2026
|
4.490 | 4.490 | 4.490 | 4.490 | 4.490 | - |
|
Sep 23, 2026
|
4.385 | 4.560 | 4.365 | 4.490 | 4.490 | 100,000 |
|
Sep 22, 2026
|
4.065 | 4.680 | 4.060 | 4.560 | 4.560 | 110,000 |
|
Sep 21, 2026
|
4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 2,000 |
|
Sep 18, 2026
|
4.550 | 4.680 | 4.400 | 4.560 | 4.560 | 702,000 |
|
Sep 17, 2026
|
4.400 | 4.590 | 4.400 | 4.560 | 4.560 | 778,000 |
|
Sep 16, 2026
|
4.480 | 4.600 | 4.450 | 4.565 | 4.565 | 1,000,000 |
|
Sep 15, 2026
|
4.545 | 4.630 | 4.400 | 4.600 | 4.600 | 120,000 |
|
Sep 14, 2026
|
4.650 | 4.650 | 4.505 | 4.600 | 4.600 | 42,000 |
|
Sep 11, 2026
|
4.300 | 4.670 | 4.300 | 4.650 | 4.650 | 56,000 |
|
Sep 10, 2026
|
4.365 | 4.680 | 4.365 | 4.595 | 4.595 | 850,000 |
|
Sep 9, 2026
|
4.015 | 4.540 | 3.960 | 4.360 | 4.360 | 268,000 |
|
Sep 8, 2026
|
4.365 | 4.365 | 4.365 | 4.365 | 4.365 | - |
|
Sep 7, 2026
|
4.130 | 4.490 | 4.110 | 4.365 | 4.365 | 226,000 |
|
Sep 4, 2026
|
4.330 | 4.540 | 3.805 | 4.500 | 4.500 | 508,000 |
|
Sep 3, 2026
|
4.345 | 4.345 | 4.345 | 4.345 | 4.345 | - |
|
Sep 2, 2026
|
4.300 | 4.440 | 4.300 | 4.345 | 4.345 | 180,000 |
|
Sep 1, 2026
|
4.395 | 4.395 | 4.395 | 4.395 | 4.395 | - |
|
Aug 31, 2026
|
4.450 | 4.480 | 4.450 | 4.480 | 4.480 | 10,000 |
|
Aug 28, 2026
|
4.490 | 4.650 | 4.480 | 4.480 | 4.480 | 38,000 |
|
Aug 27, 2026
|
4.510 | 4.740 | 4.595 | 4.600 | 4.600 | 94,000 |
|
Aug 26, 2026
|
4.600 | 4.695 | 4.600 | 4.600 | 4.600 | 126,000 |
|
Aug 25, 2026
|
4.880 | 4.880 | 4.640 | 4.695 | 4.695 | 256,300 |
|
Aug 24, 2026
|
4.680 | 4.840 | 4.500 | 4.695 | 4.695 | 1,638,000 |
|
Aug 21, 2026
|
4.420 | 4.750 | 4.100 | 4.700 | 4.700 | 914,000 |
|
Aug 20, 2026
|
4.300 | 4.425 | 4.005 | 4.420 | 4.420 | 548,000 |
|
Aug 19, 2026
|
4.000 | 4.430 | 4.000 | 4.430 | 4.430 | 406,000 |
|
Aug 18, 2026
|
4.350 | 4.350 | 4.200 | 4.250 | 4.250 | 52,000 |
|
Aug 17, 2026
|
3.500 | 4.370 | 3.500 | 4.240 | 4.240 | 860,000 |
|
Aug 14, 2026
|
3.980 | 4.400 | 3.800 | 4.400 | 4.400 | 1,304,000 |
|
Aug 13, 2026
|
3.480 | 3.985 | 3.480 | 3.690 | 3.690 | 468,000 |
|
Aug 12, 2026
|
3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
|
Aug 11, 2026
|
3.480 | 3.480 | 3.395 | 3.475 | 3.475 | 36,000 |
|
Aug 10, 2026
|
3.120 | 3.445 | 3.000 | 3.400 | 3.400 | 438,000 |
|
Aug 7, 2026
|
3.500 | 3.600 | 3.370 | 3.425 | 3.425 | 198,000 |
|
Aug 6, 2026
|
3.800 | 3.800 | 3.485 | 3.600 | 3.600 | 290,000 |
|
Aug 5, 2026
|
3.620 | 3.840 | 3.575 | 3.780 | 3.780 | 372,000 |
|
Aug 4, 2026
|
3.885 | 3.885 | 3.605 | 3.830 | 3.830 | 114,000 |
|
Aug 3, 2026
|
3.930 | 3.930 | 3.615 | 3.880 | 3.880 | 383,700 |
|
Jul 31, 2026
|
3.800 | 4.280 | 3.450 | 3.930 | 3.930 | 2,752,650 |
|
Jul 30, 2026
|
2.600 | 3.800 | 2.600 | 3.800 | 3.800 | 3,010,000 |
|
Jul 29, 2026
|
1.990 | 2.650 | 1.980 | 2.640 | 2.640 | 1,318,000 |
|
Jul 28, 2026
|
2.030 | 2.050 | 1.970 | 1.980 | 1.980 | 1,590,000 |
|
Jul 27, 2026
|
2.050 | 2.100 | 1.850 | 1.970 | 1.970 | 4,490,000 |
|
Jul 24, 2026
|
2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 22,000 |
|
Jul 23, 2026
|
2.000 | 2.750 | 1.990 | 2.270 | 2.270 | 1,242,000 |
|
Jul 22, 2026
|
1.870 | 1.970 | 1.850 | 1.950 | 1.950 | 166,000 |
|
Jul 21, 2026
|
1.720 | 2.000 | 1.680 | 1.870 | 1.870 | 250,000 |
|
Jul 20, 2026
|
1.680 | 1.680 | 1.620 | 1.670 | 1.670 | 4,692,000 |
|
Jul 17, 2026
|
1.560 | 1.660 | 1.450 | 1.600 | 1.600 | 164,000 |
|
Jul 16, 2026
|
1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 46,000 |
|
Jul 15, 2026
|
1.420 | 1.750 | 1.390 | 1.500 | 1.500 | 262,000 |
|
Jul 14, 2026
|
1.470 | 1.500 | 1.200 | 1.440 | 1.440 | 506,000 |
|
Jul 13, 2026
|
1.600 | 1.600 | 0.920 | 1.580 | 1.580 | 2,064,000 |
|
Jul 10, 2026
|
1.800 | 1.980 | 1.610 | 1.630 | 1.630 | 160,000 |
|
Jul 9, 2026
|
1.850 | 1.850 | 1.700 | 1.800 | 1.800 | 102,000 |
|
Jul 8, 2026
|
1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 38,000 |
|
Jul 7, 2026
|
1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 20,000 |
|
Jul 6, 2026
|
2.000 | 2.100 | 1.990 | 1.980 | 1.980 | 266,000 |
|
Jul 3, 2026
|
1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 46,000 |
|
Jul 2, 2026
|
2.000 | 2.080 | 1.930 | 1.970 | 1.970 | 46,000 |
|
Jun 30, 2026
|
2.000 | 2.190 | 2.000 | 2.190 | 2.190 | 160,000 |
|
Jun 29, 2026
|
2.120 | 2.120 | 2.120 | 2.120 | 2.120 | - |
|
Jun 26, 2026
|
2.200 | 2.200 | 1.960 | 2.180 | 2.180 | 164,000 |
|
Jun 25, 2026
|
2.240 | 2.290 | 2.200 | 2.290 | 2.290 | 146,000 |
|
Jun 24, 2026
|
1.720 | 2.360 | 1.720 | 2.290 | 2.290 | 4,996,000 |
|
Jun 23, 2026
|
2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 78,000 |
|
Jun 22, 2026
|
2.440 | 2.440 | 2.340 | 2.300 | 2.300 | 14,000 |
|
Jun 18, 2026
|
2.500 | 2.510 | 2.450 | 2.450 | 2.450 | 504,000 |
|
Jun 17, 2026
|
2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 34,000 |
|
Jun 16, 2026
|
2.560 | 2.560 | 2.470 | 2.470 | 2.470 | 519,176 |
|
Jun 15, 2026
|
2.000 | 2.820 | 1.760 | 2.560 | 2.560 | 1,008,000 |
|
Jun 12, 2026
|
2.000 | 2.160 | 2.000 | 2.000 | 2.000 | 276,000 |
|
Jun 11, 2026
|
2.030 | 2.200 | 2.030 | 2.160 | 2.160 | 130,000 |
|
Jun 10, 2026
|
2.200 | 2.230 | 1.650 | 2.210 | 2.210 | 2,018,000 |
|
Jun 9, 2026
|
2.300 | 2.370 | 1.510 | 2.220 | 2.220 | 2,146,000 |
|
Jun 8, 2026
|
2.760 | 2.890 | 2.080 | 2.350 | 2.350 | 2,076,000 |
|
Jun 5, 2026
|
2.600 | 2.950 | 2.600 | 2.820 | 2.820 | 5,088,000 |
|
Jun 4, 2026
|
2.580 | 2.980 | 2.580 | 2.910 | 2.910 | 3,326,000 |
|
Jun 3, 2026
|
2.720 | 2.740 | 2.540 | 2.610 | 2.610 | 2,512,000 |
|
Jun 2, 2026
|
2.880 | 2.920 | 2.740 | 2.750 | 2.750 | 3,926,000 |
|
Jun 1, 2026
|
2.930 | 3.100 | 2.780 | 2.930 | 2.930 | 2,654,000 |
|
May 29, 2026
|
3.300 | 3.300 | 2.960 | 3.020 | 3.020 | 2,114,000 |
|
May 28, 2026
|
3.670 | 3.680 | 3.300 | 3.300 | 3.300 | 470,000 |
|
May 27, 2026
|
3.770 | 3.850 | 3.560 | 3.680 | 3.680 | 264,000 |
|
May 26, 2026
|
3.390 | 3.940 | 3.390 | 3.460 | 3.460 | 460,000 |
|
May 22, 2026
|
3.200 | 3.460 | 3.200 | 3.370 | 3.370 | 276,000 |
|
May 21, 2026
|
3.170 | 3.340 | 3.170 | 3.300 | 3.300 | 54,000 |
|
May 20, 2026
|
3.050 | 3.380 | 3.050 | 3.160 | 3.160 | 58,000 |
|
May 19, 2026
|
3.010 | 3.260 | 3.010 | 3.260 | 3.260 | 102,000 |
|
May 18, 2026
|
3.180 | 3.270 | 2.990 | 2.990 | 2.990 | 170,000 |
|
May 15, 2026
|
3.440 | 3.440 | 3.350 | 3.350 | 3.350 | 188,000 |
|
May 14, 2026
|
3.480 | 3.480 | 3.360 | 3.440 | 3.440 | 1,648,000 |
|
May 13, 2026
|
3.550 | 3.550 | 3.410 | 3.490 | 3.490 | 2,104,000 |
|
May 12, 2026
|
3.530 | 3.580 | 3.470 | 3.530 | 3.530 | 68,000 |
|
May 11, 2026
|
3.410 | 3.640 | 3.400 | 3.640 | 3.640 | 270,000 |
|
May 8, 2026
|
3.450 | 3.730 | 3.450 | 3.630 | 3.630 | 2,026,000 |
|
May 7, 2026
|
3.500 | 3.700 | 3.350 | 3.630 | 3.630 | 306,000 |
|
May 6, 2026
|
3.830 | 3.830 | 3.520 | 3.580 | 3.580 | 202,000 |
|
May 5, 2026
|
3.670 | 3.850 | 3.440 | 3.830 | 3.830 | 412,000 |
|
May 4, 2026
|
3.800 | 3.930 | 3.670 | 3.670 | 3.670 | 294,000 |
|
Apr 30, 2026
|
4.200 | 4.200 | 3.720 | 3.870 | 3.870 | 9,720,000 |
|
Apr 29, 2026
|
3.830 | 4.160 | 3.500 | 3.790 | 3.790 | 442,000 |
|
Apr 28, 2026
|
4.020 | 4.020 | 3.880 | 3.890 | 3.890 | 134,000 |
|
Apr 27, 2026
|
4.040 | 4.150 | 3.980 | 4.020 | 4.020 | 210,000 |
|
Apr 24, 2026
|
4.100 | 4.130 | 3.950 | 3.950 | 3.950 | 212,000 |
|
Apr 23, 2026
|
4.110 | 4.260 | 4.080 | 4.090 | 4.090 | 9,410,000 |
|
Apr 22, 2026
|
4.160 | 4.190 | 4.150 | 4.170 | 4.170 | 80,000 |
|
Apr 21, 2026
|
4.380 | 4.380 | 4.020 | 4.210 | 4.210 | 8,108,000 |
|
Apr 20, 2026
|
4.290 | 4.700 | 4.160 | 4.390 | 4.390 | 1,524,000 |
|
Apr 17, 2026
|
4.390 | 4.390 | 4.090 | 4.130 | 4.130 | 6,278,000 |
|
Apr 16, 2026
|
4.350 | 4.500 | 4.160 | 4.160 | 4.160 | 5,760,000 |
|
Apr 15, 2026
|
4.030 | 4.400 | 3.980 | 4.300 | 4.300 | 436,000 |
|
Apr 14, 2026
|
4.020 | 4.080 | 3.960 | 4.030 | 4.030 | 3,200,000 |
|
Apr 13, 2026
|
4.300 | 4.300 | 4.020 | 4.020 | 4.020 | 1,516,000 |
|
Apr 10, 2026
|
4.280 | 4.280 | 4.000 | 4.060 | 4.060 | 2,262,000 |
|
Apr 9, 2026
|
4.350 | 4.400 | 3.860 | 4.280 | 4.280 | 6,932,000 |
|
Apr 8, 2026
|
4.320 | 4.450 | 4.100 | 4.280 | 4.280 | 1,260,000 |
|
Apr 2, 2026
|
4.280 | 4.320 | 3.940 | 4.320 | 4.320 | 662,000 |
|
Apr 1, 2026
|
4.480 | 4.530 | 4.170 | 4.180 | 4.180 | 394,000 |
|
Mar 31, 2026
|
4.600 | 4.740 | 4.210 | 4.500 | 4.500 | 570,000 |
|
Mar 30, 2026
|
4.200 | 4.710 | 4.200 | 4.600 | 4.600 | 520,000 |
|
Mar 27, 2026
|
4.310 | 4.340 | 4.020 | 4.110 | 4.110 | 476,000 |
|
Mar 26, 2026
|
3.390 | 4.400 | 3.390 | 4.310 | 4.310 | 1,696,000 |
|
Mar 25, 2026
|
3.610 | 3.640 | 3.280 | 3.370 | 3.370 | 738,000 |
|
Mar 24, 2026
|
3.600 | 3.900 | 3.490 | 3.500 | 3.500 | 2,630,000 |
|
Mar 23, 2026
|
3.400 | 3.600 | 3.280 | 3.540 | 3.540 | 418,000 |
|
Mar 20, 2026
|
3.100 | 3.350 | 3.080 | 3.280 | 3.280 | 502,000 |
|
Mar 19, 2026
|
2.900 | 3.250 | 2.870 | 3.110 | 3.110 | 610,000 |
|
Mar 18, 2026
|
4.330 | 4.330 | 2.800 | 2.900 | 2.900 | 3,216,000 |
|
Mar 17, 2026
|
4.430 | 4.550 | 4.430 | 4.470 | 4.470 | 614,000 |
|
Mar 16, 2026
|
4.780 | 4.940 | 4.440 | 4.460 | 4.460 | 1,950,000 |
|
Mar 13, 2026
|
4.720 | 5.000 | 4.720 | 4.780 | 4.780 | 814,000 |
|
Mar 12, 2026
|
5.010 | 5.300 | 4.560 | 4.720 | 4.720 | 2,366,000 |
|
Mar 11, 2026
|
4.350 | 5.000 | 4.350 | 5.000 | 5.000 | 2,120,000 |
|
Mar 10, 2026
|
4.040 | 4.570 | 4.020 | 4.350 | 4.350 | 1,598,000 |
|
Mar 9, 2026
|
3.890 | 4.150 | 3.720 | 4.130 | 4.130 | 1,304,000 |
|
Mar 6, 2026
|
3.730 | 4.030 | 3.600 | 3.930 | 3.930 | 1,466,000 |
|
Mar 5, 2026
|
3.980 | 4.000 | 3.500 | 3.790 | 3.790 | 2,158,000 |
|
Mar 4, 2026
|
3.260 | 3.980 | 3.200 | 3.850 | 3.850 | 3,840,000 |
|
Mar 3, 2026
|
3.110 | 3.290 | 3.000 | 3.260 | 3.260 | 2,530,000 |
|
Mar 2, 2026
|
3.000 | 3.150 | 2.910 | 3.110 | 3.110 | 798,000 |
|
Feb 27, 2026
|
2.990 | 3.150 | 2.900 | 3.070 | 3.070 | 344,000 |
|
Feb 26, 2026
|
2.960 | 3.060 | 2.750 | 2.900 | 2.900 | 600,000 |
|
Feb 25, 2026
|
3.060 | 3.080 | 2.960 | 3.080 | 3.080 | 158,000 |
|
Feb 24, 2026
|
2.940 | 3.080 | 2.910 | 3.060 | 3.060 | 836,000 |
|
Feb 23, 2026
|
2.890 | 2.940 | 2.770 | 2.920 | 2.920 | 206,000 |
|
Feb 20, 2026
|
3.000 | 3.000 | 2.690 | 2.750 | 2.750 | 148,000 |
|
Feb 16, 2026
|
3.020 | 3.020 | 3.020 | 3.020 | 3.020 | - |
|
Feb 13, 2026
|
2.750 | 2.940 | 2.660 | 2.940 | 2.940 | 138,000 |
|
Feb 12, 2026
|
2.720 | 2.780 | 2.700 | 2.750 | 2.750 | 62,000 |
|
Feb 11, 2026
|
2.970 | 3.040 | 2.700 | 2.710 | 2.710 | 446,500 |
|
Feb 10, 2026
|
2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 4,000 |
|
Feb 9, 2026
|
2.790 | 3.060 | 2.790 | 3.000 | 3.000 | 436,000 |
|
Feb 6, 2026
|
2.880 | 2.880 | 2.680 | 2.730 | 2.730 | 176,000 |
|
Feb 5, 2026
|
2.910 | 2.940 | 2.890 | 2.890 | 2.890 | 48,000 |
|
Feb 4, 2026
|
2.850 | 2.900 | 2.700 | 2.850 | 2.850 | 190,000 |
|
Feb 3, 2026
|
2.880 | 3.000 | 2.850 | 3.000 | 3.000 | 260,000 |
|
Feb 2, 2026
|
3.100 | 3.200 | 2.870 | 2.900 | 2.900 | 382,000 |
|
Jan 30, 2026
|
2.800 | 3.200 | 2.710 | 3.000 | 3.000 | 1,178,000 |
|
Jan 29, 2026
|
2.700 | 2.730 | 2.580 | 2.650 | 2.650 | 1,074,000 |
|
Jan 28, 2026
|
2.900 | 2.980 | 2.750 | 2.830 | 2.830 | 446,000 |
|
Jan 27, 2026
|
2.880 | 3.020 | 2.880 | 3.020 | 3.020 | 252,000 |
|
Jan 26, 2026
|
3.000 | 3.170 | 2.920 | 3.020 | 3.020 | 232,000 |
|
Jan 23, 2026
|
2.880 | 3.010 | 2.860 | 3.000 | 3.000 | 360,000 |
|
Jan 22, 2026
|
2.920 | 3.030 | 2.910 | 3.030 | 3.030 | 48,000 |
|
Jan 21, 2026
|
3.190 | 3.200 | 2.850 | 3.000 | 3.000 | 1,200,000 |
|
Jan 20, 2026
|
2.950 | 3.000 | 2.700 | 3.000 | 3.000 | 616,000 |
|
Jan 19, 2026
|
2.850 | 2.990 | 2.800 | 2.950 | 2.950 | 223,950 |
|
Jan 16, 2026
|
3.050 | 3.050 | 2.770 | 2.890 | 2.890 | 672,000 |
|
Jan 15, 2026
|
3.150 | 3.290 | 2.930 | 3.060 | 3.060 | 326,000 |
|
Jan 14, 2026
|
3.280 | 3.280 | 3.140 | 3.140 | 3.140 | 364,000 |
|
Jan 13, 2026
|
3.350 | 3.570 | 3.260 | 3.280 | 3.280 | 174,000 |
|
Jan 12, 2026
|
3.550 | 3.550 | 3.320 | 3.350 | 3.350 | 440,000 |
|
Jan 9, 2026
|
3.680 | 3.680 | 3.550 | 3.550 | 3.550 | 186,000 |
|
Jan 8, 2026
|
3.540 | 3.680 | 3.240 | 3.680 | 3.680 | 936,000 |
|
Jan 7, 2026
|
3.800 | 3.810 | 3.550 | 3.640 | 3.640 | 972,000 |
|
Jan 6, 2026
|
3.390 | 3.800 | 3.390 | 3.710 | 3.710 | 1,340,000 |
|
Jan 5, 2026
|
3.310 | 3.520 | 3.240 | 3.520 | 3.520 | 1,634,000 |
|
Jan 2, 2026
|
3.270 | 3.350 | 3.170 | 3.330 | 3.330 | 1,672,000 |
|
Dec 31, 2025
|
3.270 | 3.270 | 3.270 | 3.270 | 3.270 | - |
|
Dec 30, 2025
|
3.390 | 3.450 | 3.200 | 3.200 | 3.200 | 1,642,000 |
|
Dec 29, 2025
|
3.220 | 3.460 | 3.200 | 3.370 | 3.370 | 3,294,000 |
|
Dec 24, 2025
|
3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
|
Dec 23, 2025
|
3.230 | 3.450 | 3.150 | 3.340 | 3.340 | 3,070,000 |
|
Dec 22, 2025
|
3.180 | 3.290 | 2.950 | 3.280 | 3.280 | 3,406,000 |
|
Dec 19, 2025
|
2.860 | 3.300 | 2.850 | 3.210 | 3.210 | 3,788,000 |
|
Dec 18, 2025
|
3.020 | 3.200 | 2.820 | 2.860 | 2.860 | 530,000 |
|
Dec 17, 2025
|
3.770 | 3.800 | 2.900 | 3.000 | 3.000 | 1,574,000 |
|
Dec 16, 2025
|
2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
|
Dec 15, 2025
|
2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
|
Dec 12, 2025
|
2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
|
Dec 11, 2025
|
2.850 | 2.870 | 2.790 | 2.830 | 2.830 | 228,000 |
|
Dec 10, 2025
|
2.820 | 3.030 | 2.820 | 2.850 | 2.850 | 484,000 |
|
Dec 9, 2025
|
3.100 | 3.100 | 2.800 | 3.000 | 3.000 | 558,000 |
|
Dec 8, 2025
|
2.850 | 3.190 | 2.840 | 3.100 | 3.100 | 735,800 |
|
Dec 5, 2025
|
2.950 | 3.200 | 2.500 | 2.820 | 2.820 | 2,006,000 |
|
Dec 4, 2025
|
3.100 | 3.260 | 2.770 | 2.950 | 2.950 | 2,064,000 |
|
Dec 3, 2025
|
3.390 | 3.400 | 3.010 | 3.100 | 3.100 | 996,000 |
|
Dec 2, 2025
|
3.600 | 3.800 | 3.260 | 3.390 | 3.390 | 4,272,000 |
|
Dec 1, 2025
|
2.500 | 3.530 | 2.500 | 3.480 | 3.480 | 5,680,000 |
|
Nov 28, 2025
|
3.220 | 3.280 | 2.260 | 2.430 | 2.430 | 3,622,000 |
|
Nov 27, 2025
|
3.090 | 3.470 | 3.070 | 3.160 | 3.160 | 3,604,000 |
|
Nov 26, 2025
|
2.520 | 3.100 | 2.490 | 3.090 | 3.090 | 3,474,000 |
|
Nov 25, 2025
|
2.430 | 2.490 | 2.370 | 2.490 | 2.490 | 1,026,000 |
|
Nov 24, 2025
|
2.450 | 2.500 | 2.250 | 2.440 | 2.440 | 2,632,000 |
|
Nov 21, 2025
|
2.500 | 2.510 | 2.200 | 2.450 | 2.450 | 2,158,000 |
|
Nov 20, 2025
|
2.400 | 2.400 | 2.310 | 2.380 | 2.380 | 2,718,000 |
|
Nov 19, 2025
|
2.400 | 2.540 | 2.200 | 2.300 | 2.300 | 1,616,000 |
|
Nov 18, 2025
|
2.360 | 2.360 | 2.010 | 2.280 | 2.280 | 2,258,000 |
|
Nov 17, 2025
|
1.800 | 2.420 | 1.800 | 2.270 | 2.270 | 4,278,000 |
|
Nov 14, 2025
|
1.690 | 1.810 | 1.570 | 1.770 | 1.770 | 22,160,000 |
|
Nov 13, 2025
|
1.480 | 1.750 | 1.480 | 1.710 | 1.710 | 2,556,000 |
|
Nov 12, 2025
|
1.630 | 1.630 | 1.490 | 1.510 | 1.510 | 192,000 |
|
Nov 11, 2025
|
1.590 | 1.640 | 1.530 | 1.630 | 1.630 | 526,000 |
|
Nov 10, 2025
|
1.400 | 1.650 | 1.400 | 1.650 | 1.650 | 988,000 |
|
Nov 7, 2025
|
1.470 | 1.500 | 1.400 | 1.420 | 1.420 | 1,206,000 |
|
Nov 6, 2025
|
1.480 | 1.550 | 1.460 | 1.500 | 1.500 | 292,000 |
|
Nov 5, 2025
|
1.640 | 1.730 | 1.470 | 1.510 | 1.510 | 2,497,700 |
|
Nov 4, 2025
|
1.090 | 1.680 | 1.090 | 1.500 | 1.500 | 6,454,000 |
|
Nov 3, 2025
|
1.010 | 1.140 | 0.980 | 1.030 | 1.030 | 864,000 |
