HKSE - Delayed Quote
HKD
China Chunlai Education Group Co., Ltd. (1969.HK)
0.810
-0.030
(-3.57%)
At close: October 30 at 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
|
0.805 | 0.845 | 0.800 | 0.810 | 0.810 | 296,000 |
|
Oct 29, 2026
|
0.820 | 0.870 | 0.800 | 0.840 | 0.840 | 54,000 |
|
Oct 28, 2026
|
0.870 | 0.870 | 0.865 | 0.865 | 0.865 | 7,000 |
|
Oct 27, 2026
|
0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 99,000 |
|
Oct 26, 2026
|
0.950 | 0.950 | 0.880 | 0.880 | 0.880 | 31,000 |
|
Oct 23, 2026
|
0.895 | 0.895 | 0.895 | 0.895 | 0.895 | - |
|
Oct 22, 2026
|
0.920 | 0.920 | 0.800 | 0.900 | 0.900 | 373,000 |
|
Oct 21, 2026
|
0.925 | 0.925 | 0.920 | 0.920 | 0.920 | 10,000 |
|
Oct 20, 2026
|
0.925 | 0.925 | 0.920 | 0.920 | 0.920 | 22,000 |
|
Oct 16, 2026
|
0.965 | 0.965 | 0.965 | 0.965 | 0.965 | - |
|
Oct 15, 2026
|
0.955 | 0.960 | 0.925 | 0.925 | 0.925 | 108,000 |
|
Oct 14, 2026
|
0.980 | 0.995 | 0.965 | 0.965 | 0.965 | 112,000 |
|
Oct 13, 2026
|
0.990 | 0.990 | 0.930 | 0.980 | 0.980 | 71,000 |
|
Oct 12, 2026
|
0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 44,000 |
|
Oct 9, 2026
|
0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 396,000 |
|
Oct 8, 2026
|
1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 9,000 |
|
Oct 7, 2026
|
1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 21,000 |
|
Oct 6, 2026
|
0.980 | 1.040 | 0.980 | 1.030 | 1.030 | 92,000 |
|
Oct 5, 2026
|
0.975 | 1.020 | 0.975 | 1.020 | 1.020 | 14,000 |
|
Oct 2, 2026
|
0.975 | 0.980 | 0.970 | 0.970 | 0.970 | 14,000 |
|
Sep 30, 2026
|
0.970 | 1.025 | 0.970 | 0.970 | 0.970 | 69,000 |
|
Sep 29, 2026
|
0.970 | 0.985 | 0.970 | 0.970 | 0.970 | 21,000 |
|
Sep 28, 2026
|
0.975 | 0.975 | 0.970 | 0.970 | 0.970 | 50,000 |
|
Sep 25, 2026
|
0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 5,000 |
|
Sep 24, 2026
|
0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 22,000 |
|
Sep 23, 2026
|
0.995 | 1.045 | 0.985 | 0.985 | 0.985 | 86,000 |
|
Sep 22, 2026
|
1.015 | 1.015 | 0.965 | 0.965 | 0.965 | 43,000 |
|
Sep 21, 2026
|
0.990 | 1.030 | 0.965 | 0.970 | 0.970 | 88,000 |
|
Sep 18, 2026
|
0.920 | 0.955 | 0.920 | 0.920 | 0.920 | 245,000 |
|
Sep 17, 2026
|
0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 52,000 |
|
Sep 16, 2026
|
0.905 | 0.925 | 0.890 | 0.900 | 0.900 | 91,000 |
|
Sep 15, 2026
|
0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 24,000 |
|
Sep 14, 2026
|
0.940 | 0.960 | 0.935 | 0.935 | 0.935 | 57,000 |
|
Sep 11, 2026
|
0.975 | 0.980 | 0.940 | 0.940 | 0.940 | 257,000 |
|
Sep 10, 2026
|
0.980 | 1.005 | 0.975 | 0.975 | 0.975 | 38,000 |
|
Sep 9, 2026
|
0.980 | 1.020 | 0.980 | 0.985 | 0.985 | 38,000 |
|
Sep 8, 2026
|
1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 17,000 |
|
Sep 7, 2026
|
0.995 | 1.020 | 0.975 | 0.975 | 0.975 | 158,000 |
|
Sep 4, 2026
|
1.000 | 1.000 | 0.995 | 0.995 | 0.995 | 34,000 |
|
Sep 3, 2026
|
1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 70,000 |
|
Sep 2, 2026
|
0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 151,000 |
|
Sep 1, 2026
|
1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 47,000 |
|
Aug 31, 2026
|
1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
|
Aug 28, 2026
|
1.020 | 1.020 | 1.015 | 1.020 | 1.020 | 59,000 |
|
Aug 27, 2026
|
1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 85,000 |
|
Aug 26, 2026
|
1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 187,000 |
|
Aug 25, 2026
|
1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 124,000 |
|
Aug 24, 2026
|
1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 17,000 |
|
Aug 21, 2026
|
1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 33,000 |
|
Aug 20, 2026
|
0.980 | 1.055 | 0.980 | 1.050 | 1.050 | 320,000 |
|
Aug 19, 2026
|
1.025 | 1.025 | 0.980 | 0.980 | 0.980 | 160,000 |
|
Aug 18, 2026
|
1.050 | 1.055 | 1.025 | 1.030 | 1.030 | 62,000 |
|
Aug 17, 2026
|
1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 11,000 |
|
Aug 14, 2026
|
1.065 | 1.100 | 1.065 | 1.090 | 1.090 | 242,000 |
|
Aug 13, 2026
|
1.100 | 1.130 | 1.080 | 1.080 | 1.080 | 164,000 |
|
Aug 12, 2026
|
1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 47,000 |
|
Aug 11, 2026
|
1.170 | 1.170 | 1.100 | 1.145 | 1.145 | 348,000 |
|
Aug 10, 2026
|
1.105 | 1.160 | 1.105 | 1.130 | 1.130 | 69,000 |
|
Aug 7, 2026
|
1.100 | 1.190 | 1.100 | 1.100 | 1.100 | 160,000 |
|
Aug 6, 2026
|
1.285 | 1.370 | 1.100 | 1.100 | 1.100 | 1,166,000 |
|
Aug 5, 2026
|
1.310 | 1.310 | 1.220 | 1.220 | 1.220 | 474,000 |
|
Aug 4, 2026
|
1.330 | 1.360 | 1.240 | 1.300 | 1.300 | 318,000 |
|
Aug 3, 2026
|
1.370 | 1.450 | 1.330 | 1.330 | 1.330 | 970,000 |
|
Jul 31, 2026
|
1.230 | 1.370 | 1.200 | 1.370 | 1.370 | 873,000 |
|
Jul 30, 2026
|
1.090 | 1.230 | 1.040 | 1.230 | 1.230 | 916,000 |
|
Jul 29, 2026
|
1.010 | 1.090 | 1.010 | 1.060 | 1.060 | 551,000 |
|
Jul 28, 2026
|
1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 235,000 |
|
Jul 27, 2026
|
0.980 | 1.020 | 0.980 | 0.990 | 0.990 | 75,000 |
|
Jul 24, 2026
|
1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 90,000 |
|
Jul 23, 2026
|
0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 67,000 |
|
Jul 22, 2026
|
1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 113,000 |
|
Jul 21, 2026
|
1.030 | 1.030 | 0.980 | 1.000 | 1.000 | 23,000 |
|
Jul 20, 2026
|
1.000 | 1.050 | 0.990 | 0.990 | 0.990 | 339,000 |
|
Jul 17, 2026
|
0.940 | 1.010 | 0.940 | 0.990 | 0.990 | 137,000 |
|
Jul 16, 2026
|
0.940 | 1.020 | 0.940 | 0.970 | 0.970 | 45,001 |
|
Jul 15, 2026
|
0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 99,000 |
|
Jul 14, 2026
|
0.930 | 0.980 | 0.920 | 0.920 | 0.920 | 185,000 |
|
Jul 13, 2026
|
0.940 | 0.980 | 0.930 | 0.960 | 0.960 | 23,000 |
|
Jul 10, 2026
|
0.920 | 0.960 | 0.920 | 0.950 | 0.950 | 264,000 |
|
Jul 9, 2026
|
0.940 | 0.970 | 0.930 | 0.960 | 0.960 | 430,000 |
|
Jul 8, 2026
|
0.920 | 0.940 | 0.920 | 0.920 | 0.920 | 52,000 |
|
Jul 7, 2026
|
1.050 | 1.050 | 0.920 | 0.920 | 0.920 | 281,000 |
|
Jul 6, 2026
|
0.960 | 0.980 | 0.920 | 0.920 | 0.920 | 143,000 |
|
Jul 3, 2026
|
0.900 | 0.950 | 0.900 | 0.900 | 0.900 | 437,000 |
|
Jul 2, 2026
|
0.890 | 0.950 | 0.820 | 0.900 | 0.900 | 211,000 |
|
Jun 30, 2026
|
0.880 | 0.940 | 0.880 | 0.930 | 0.930 | 110,000 |
|
Jun 29, 2026
|
0.870 | 0.910 | 0.870 | 0.910 | 0.910 | 62,000 |
|
Jun 26, 2026
|
0.950 | 0.950 | 0.850 | 0.920 | 0.920 | 459,000 |
|
Jun 25, 2026
|
1.010 | 1.010 | 0.950 | 0.950 | 0.950 | 809,000 |
|
Jun 24, 2026
|
1.000 | 1.070 | 0.980 | 0.980 | 0.980 | 131,000 |
|
Jun 23, 2026
|
1.000 | 1.030 | 0.980 | 1.020 | 1.020 | 253,000 |
|
Jun 22, 2026
|
1.000 | 1.000 | 0.920 | 0.980 | 0.980 | 1,011,000 |
|
Jun 18, 2026
|
1.000 | 1.060 | 0.980 | 0.980 | 0.980 | 56,000 |
|
Jun 17, 2026
|
1.020 | 1.040 | 0.980 | 1.000 | 1.000 | 337,000 |
|
Jun 16, 2026
|
1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 76,000 |
|
Jun 15, 2026
|
1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 243,000 |
|
Jun 12, 2026
|
1.050 | 1.090 | 1.040 | 1.050 | 1.050 | 259,000 |
|
Jun 11, 2026
|
1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 21,000 |
|
Jun 10, 2026
|
1.050 | 1.090 | 1.010 | 1.080 | 1.080 | 654,000 |
|
Jun 9, 2026
|
1.000 | 1.050 | 0.980 | 1.020 | 1.020 | 478,000 |
|
Jun 8, 2026
|
1.060 | 1.090 | 1.000 | 1.000 | 1.000 | 510,000 |
|
Jun 5, 2026
|
1.070 | 1.080 | 1.030 | 1.050 | 1.050 | 309,000 |
|
Jun 4, 2026
|
1.130 | 1.130 | 1.030 | 1.050 | 1.050 | 228,000 |
|
Jun 3, 2026
|
1.130 | 1.140 | 1.090 | 1.130 | 1.130 | 36,000 |
|
Jun 2, 2026
|
1.110 | 1.130 | 1.040 | 1.130 | 1.130 | 641,000 |
|
Jun 1, 2026
|
1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 92,000 |
|
May 29, 2026
|
1.120 | 1.150 | 1.070 | 1.100 | 1.100 | 522,000 |
|
May 28, 2026
|
1.050 | 1.130 | 1.040 | 1.120 | 1.120 | 541,000 |
|
May 27, 2026
|
1.170 | 1.190 | 1.040 | 1.040 | 1.040 | 462,000 |
|
May 26, 2026
|
1.210 | 1.220 | 1.170 | 1.170 | 1.170 | 620,000 |
|
May 22, 2026
|
1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 321,000 |
|
May 21, 2026
|
1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 325,000 |
|
May 20, 2026
|
1.220 | 1.260 | 1.190 | 1.210 | 1.210 | 398,000 |
|
May 19, 2026
|
1.250 | 1.280 | 1.210 | 1.220 | 1.220 | 325,000 |
|
May 18, 2026
|
1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 372,000 |
|
May 15, 2026
|
1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 72,000 |
|
May 14, 2026
|
1.250 | 1.320 | 1.240 | 1.310 | 1.310 | 709,000 |
|
May 13, 2026
|
1.230 | 1.280 | 1.230 | 1.260 | 1.260 | 338,000 |
|
May 12, 2026
|
1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 243,000 |
|
May 11, 2026
|
1.270 | 1.290 | 1.240 | 1.270 | 1.270 | 392,000 |
|
May 8, 2026
|
1.270 | 1.300 | 1.250 | 1.260 | 1.260 | 375,000 |
|
May 7, 2026
|
1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 272,000 |
|
May 6, 2026
|
1.240 | 1.300 | 1.220 | 1.290 | 1.290 | 593,000 |
|
May 5, 2026
|
1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 407,000 |
|
May 4, 2026
|
1.250 | 1.310 | 1.210 | 1.260 | 1.260 | 1,071,000 |
|
Apr 30, 2026
|
1.320 | 1.340 | 1.240 | 1.250 | 1.250 | 1,205,000 |
|
Apr 29, 2026
|
1.270 | 1.320 | 1.270 | 1.310 | 1.310 | 210,000 |
|
Apr 28, 2026
|
1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 315,000 |
|
Apr 27, 2026
|
1.330 | 1.360 | 1.300 | 1.310 | 1.310 | 534,000 |
|
Apr 24, 2026
|
1.280 | 1.310 | 1.250 | 1.280 | 1.280 | 709,000 |
|
Apr 23, 2026
|
1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 217,000 |
|
Apr 22, 2026
|
1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 840,000 |
|
Apr 21, 2026
|
1.350 | 1.360 | 1.290 | 1.310 | 1.310 | 289,000 |
|
Apr 20, 2026
|
1.290 | 1.330 | 1.290 | 1.290 | 1.290 | 289,000 |
|
Apr 17, 2026
|
1.340 | 1.350 | 1.280 | 1.280 | 1.280 | 774,000 |
|
Apr 16, 2026
|
1.430 | 1.430 | 1.320 | 1.320 | 1.320 | 1,153,000 |
|
Apr 15, 2026
|
1.390 | 1.490 | 1.390 | 1.390 | 1.390 | 1,148,000 |
|
Apr 14, 2026
|
1.360 | 1.390 | 1.330 | 1.380 | 1.380 | 507,000 |
|
Apr 13, 2026
|
1.350 | 1.370 | 1.320 | 1.340 | 1.340 | 784,000 |
|
Apr 10, 2026
|
1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 624,000 |
|
Apr 9, 2026
|
1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 314,000 |
|
Apr 8, 2026
|
1.400 | 1.430 | 1.380 | 1.400 | 1.400 | 761,000 |
|
Apr 2, 2026
|
1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 935,000 |
|
Apr 1, 2026
|
1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 421,000 |
|
Mar 31, 2026
|
1.390 | 1.440 | 1.360 | 1.360 | 1.360 | 2,816,000 |
|
Mar 30, 2026
|
1.390 | 1.430 | 1.360 | 1.410 | 1.410 | 908,000 |
|
Mar 27, 2026
|
1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 507,000 |
|
Mar 26, 2026
|
1.450 | 1.450 | 1.380 | 1.420 | 1.420 | 1,388,500 |
|
Mar 25, 2026
|
1.370 | 1.440 | 1.360 | 1.400 | 1.400 | 1,469,000 |
|
Mar 24, 2026
|
1.310 | 1.400 | 1.310 | 1.390 | 1.390 | 1,431,000 |
|
Mar 23, 2026
|
1.280 | 1.330 | 1.260 | 1.300 | 1.300 | 3,416,000 |
|
Mar 20, 2026
|
1.430 | 1.470 | 1.310 | 1.320 | 1.320 | 4,251,000 |
|
Mar 19, 2026
|
1.430 | 1.450 | 1.330 | 1.430 | 1.430 | 4,992,000 |
|
Mar 18, 2026
|
1.600 | 1.610 | 1.420 | 1.450 | 1.450 | 8,787,000 |
|
Mar 17, 2026
|
1.590 | 1.720 | 1.570 | 1.640 | 1.640 | 4,536,000 |
|
Mar 16, 2026
|
1.720 | 1.790 | 1.580 | 1.620 | 1.620 | 3,002,000 |
|
Mar 13, 2026
|
1.740 | 1.790 | 1.660 | 1.710 | 1.710 | 2,366,000 |
|
Mar 12, 2026
|
1.860 | 1.860 | 1.740 | 1.810 | 1.810 | 4,116,000 |
|
Mar 11, 2026
|
1.970 | 2.020 | 1.870 | 1.870 | 1.870 | 3,048,000 |
|
Mar 10, 2026
|
2.260 | 2.290 | 1.880 | 1.960 | 1.960 | 7,813,000 |
|
Mar 9, 2026
|
2.430 | 2.550 | 1.950 | 2.280 | 2.280 | 7,881,000 |
|
Mar 6, 2026
|
2.660 | 2.740 | 2.630 | 2.650 | 2.650 | 5,891,000 |
|
Mar 5, 2026
|
2.630 | 3.090 | 2.540 | 2.680 | 2.680 | 28,309,000 |
|
Mar 4, 2026
|
2.570 | 2.720 | 2.600 | 2.610 | 2.610 | 6,343,000 |
|
Mar 3, 2026
|
2.550 | 2.930 | 2.430 | 2.600 | 2.600 | 19,933,000 |
|
Mar 2, 2026
|
2.740 | 2.740 | 2.550 | 2.550 | 2.550 | 7,223,000 |
|
Feb 27, 2026
|
2.840 | 2.840 | 2.750 | 2.770 | 2.770 | 3,151,000 |
|
Feb 26, 2026
|
2.930 | 2.920 | 2.810 | 2.810 | 2.810 | 5,055,000 |
|
Feb 25, 2026
|
2.920 | 2.940 | 2.880 | 2.920 | 2.920 | 3,862,000 |
|
Feb 24, 2026
|
2.980 | 2.980 | 2.870 | 2.900 | 2.900 | 5,042,500 |
|
Feb 23, 2026
|
3.090 | 3.100 | 2.940 | 3.030 | 3.030 | 2,351,000 |
|
Feb 20, 2026
|
3.180 | 3.180 | 2.900 | 2.980 | 2.980 | 523,000 |
|
Feb 16, 2026
|
3.100 | 3.100 | 3.100 | 3.100 | 3.100 | - |
|
Feb 13, 2026
|
2.960 | 3.030 | 2.930 | 2.980 | 2.980 | 5,803,000 |
|
Feb 12, 2026
|
3.000 | 3.030 | 2.950 | 2.960 | 2.960 | 4,693,000 |
|
Feb 11, 2026
|
2.990 | 3.030 | 2.970 | 3.000 | 3.000 | 5,163,000 |
|
Feb 10, 2026
|
3.090 | 3.090 | 2.970 | 2.970 | 2.970 | 7,769,000 |
|
Feb 9, 2026
|
3.010 | 3.140 | 2.990 | 3.040 | 3.040 | 13,300,000 |
|
Feb 6, 2026
|
3.110 | 3.110 | 2.980 | 2.980 | 2.980 | 11,137,000 |
|
Feb 5, 2026
|
3.150 | 3.280 | 3.110 | 3.130 | 3.130 | 12,516,000 |
|
Feb 4, 2026
|
3.310 | 3.400 | 3.060 | 3.130 | 3.130 | 22,953,000 |
|
Feb 3, 2026
|
3.450 | 3.870 | 3.260 | 3.350 | 3.350 | 82,196,000 |
|
Feb 2, 2026
|
3.940 | 4.080 | 3.350 | 3.400 | 3.400 | 55,709,000 |
|
Jan 30, 2026
|
3.210 | 5.590 | 3.200 | 3.830 | 3.830 | 298,847,000 |
|
Jan 29, 2026
|
3.060 | 3.130 | 3.020 | 3.120 | 3.120 | 1,063,000 |
|
Jan 28, 2026
|
3.120 | 3.130 | 3.060 | 3.070 | 3.070 | 1,001,000 |
|
Jan 27, 2026
|
3.190 | 3.210 | 3.090 | 3.120 | 3.120 | 980,000 |
|
Jan 26, 2026
|
3.200 | 3.240 | 3.170 | 3.200 | 3.200 | 950,000 |
|
Jan 23, 2026
|
3.210 | 3.210 | 3.170 | 3.180 | 3.180 | 590,000 |
|
Jan 22, 2026
|
3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 1,130,200 |
|
Jan 21, 2026
|
3.130 | 3.150 | 3.080 | 3.130 | 3.130 | 1,007,800 |
|
Jan 20, 2026
|
3.160 | 3.160 | 3.120 | 3.130 | 3.130 | 664,000 |
|
Jan 19, 2026
|
3.240 | 3.240 | 3.110 | 3.120 | 3.120 | 1,192,000 |
|
Jan 16, 2026
|
3.220 | 3.220 | 3.130 | 3.200 | 3.200 | 2,077,230 |
|
Jan 15, 2026
|
3.190 | 3.400 | 3.150 | 3.180 | 3.180 | 7,215,000 |
|
Jan 14, 2026
|
3.090 | 3.230 | 3.080 | 3.180 | 3.180 | 4,213,000 |
|
Jan 13, 2026
|
3.090 | 3.200 | 3.040 | 3.040 | 3.040 | 3,583,374 |
|
Jan 12, 2026
|
3.010 | 3.080 | 2.940 | 3.070 | 3.070 | 2,693,000 |
|
Jan 9, 2026
|
3.050 | 3.100 | 3.010 | 3.030 | 3.030 | 1,951,000 |
|
Jan 8, 2026
|
3.150 | 3.170 | 3.000 | 3.050 | 3.050 | 5,639,000 |
|
Jan 7, 2026
|
3.540 | 3.580 | 3.190 | 3.200 | 3.200 | 5,205,000 |
|
Jan 6, 2026
|
3.560 | 3.610 | 3.540 | 3.570 | 3.570 | 898,000 |
|
Jan 5, 2026
|
3.600 | 3.690 | 3.520 | 3.570 | 3.570 | 1,612,000 |
|
Jan 2, 2026
|
3.560 | 3.660 | 3.550 | 3.600 | 3.600 | 127,000 |
|
Dec 31, 2025
|
3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
|
Dec 30, 2025
|
3.760 | 3.760 | 3.450 | 3.600 | 3.600 | 3,963,873 |
|
Dec 29, 2025
|
4.220 | 4.260 | 3.620 | 3.690 | 3.690 | 9,769,000 |
|
Dec 24, 2025
|
4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
|
Dec 23, 2025
|
4.360 | 4.360 | 4.280 | 4.300 | 4.300 | 225,000 |
|
Dec 22, 2025
|
4.340 | 4.340 | 4.290 | 4.320 | 4.320 | 311,000 |
|
Dec 19, 2025
|
4.310 | 4.360 | 4.310 | 4.340 | 4.340 | 540,000 |
|
Dec 18, 2025
|
4.380 | 4.380 | 4.320 | 4.350 | 4.350 | 321,000 |
|
Dec 17, 2025
|
4.300 | 4.410 | 4.310 | 4.350 | 4.350 | 803,000 |
|
Dec 16, 2025
|
4.370 | 4.370 | 4.300 | 4.340 | 4.340 | 192,000 |
|
Dec 15, 2025
|
4.260 | 4.340 | 4.260 | 4.340 | 4.340 | 514,000 |
|
Dec 12, 2025
|
4.290 | 4.310 | 4.280 | 4.300 | 4.300 | 767,000 |
|
Dec 11, 2025
|
4.330 | 4.330 | 4.250 | 4.300 | 4.300 | 746,000 |
|
Dec 10, 2025
|
4.310 | 4.330 | 4.270 | 4.320 | 4.320 | 709,000 |
|
Dec 9, 2025
|
4.350 | 4.350 | 4.300 | 4.320 | 4.320 | 339,000 |
|
Dec 8, 2025
|
4.350 | 4.360 | 4.300 | 4.320 | 4.320 | 324,000 |
|
Dec 5, 2025
|
4.320 | 4.330 | 4.290 | 4.320 | 4.320 | 515,000 |
|
Dec 4, 2025
|
4.330 | 4.360 | 4.320 | 4.320 | 4.320 | 154,000 |
|
Dec 3, 2025
|
4.370 | 4.370 | 4.330 | 4.360 | 4.360 | 163,000 |
|
Dec 2, 2025
|
4.380 | 4.390 | 4.330 | 4.370 | 4.370 | 427,000 |
|
Dec 1, 2025
|
4.400 | 4.450 | 4.350 | 4.350 | 4.350 | 676,000 |
|
Nov 28, 2025
|
4.380 | 4.380 | 4.350 | 4.370 | 4.370 | 435,676 |
|
Nov 27, 2025
|
4.370 | 4.400 | 4.310 | 4.380 | 4.380 | 723,000 |
|
Nov 26, 2025
|
4.320 | 4.340 | 4.290 | 4.310 | 4.310 | 725,944 |
|
Nov 25, 2025
|
4.300 | 4.350 | 4.270 | 4.310 | 4.310 | 928,680 |
|
Nov 24, 2025
|
4.320 | 4.330 | 4.260 | 4.330 | 4.330 | 813,700 |
|
Nov 21, 2025
|
4.210 | 4.280 | 4.190 | 4.260 | 4.260 | 1,360,000 |
|
Nov 20, 2025
|
4.280 | 4.290 | 4.250 | 4.260 | 4.260 | 511,000 |
|
Nov 19, 2025
|
4.280 | 4.280 | 4.250 | 4.280 | 4.280 | 461,000 |
|
Nov 18, 2025
|
4.300 | 4.320 | 4.250 | 4.290 | 4.290 | 1,029,000 |
|
Nov 17, 2025
|
4.310 | 4.480 | 4.270 | 4.330 | 4.330 | 1,677,000 |
|
Nov 14, 2025
|
4.310 | 4.340 | 4.280 | 4.300 | 4.300 | 603,000 |
|
Nov 13, 2025
|
4.360 | 4.390 | 4.270 | 4.350 | 4.350 | 1,248,000 |
|
Nov 12, 2025
|
4.370 | 4.430 | 4.380 | 4.380 | 4.380 | 232,000 |
|
Nov 11, 2025
|
4.450 | 4.450 | 4.370 | 4.400 | 4.400 | 404,000 |
|
Nov 10, 2025
|
4.390 | 4.460 | 4.370 | 4.440 | 4.440 | 1,027,000 |
|
Nov 7, 2025
|
4.410 | 4.420 | 4.360 | 4.370 | 4.370 | 955,000 |
|
Nov 6, 2025
|
4.410 | 4.430 | 4.330 | 4.410 | 4.410 | 893,000 |
|
Nov 5, 2025
|
4.330 | 4.390 | 4.290 | 4.390 | 4.390 | 419,000 |
|
Nov 4, 2025
|
4.410 | 4.410 | 4.350 | 4.400 | 4.400 | 494,000 |
|
Nov 3, 2025
|
4.350 | 4.400 | 4.320 | 4.380 | 4.380 | 567,000 |
|
Oct 31, 2025
|
4.320 | 4.370 | 4.300 | 4.360 | 4.360 | 220,000 |
|
Oct 30, 2025
|
4.310 | 4.380 | 4.290 | 4.340 | 4.340 | 968,000 |
