HKSE
HKD
Zhihu Inc. (2390.HK)
8.235
-0.155
(-1.85%)
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
|
8.230 | 8.355 | 8.175 | 8.235 | 8.235 | 25,400 |
|
Oct 29, 2026
|
8.320 | 8.390 | 8.305 | 8.390 | 8.390 | 3,400 |
|
Oct 28, 2026
|
8.550 | 8.550 | 8.460 | 8.460 | 8.460 | 600 |
|
Oct 27, 2026
|
8.675 | 8.745 | 8.670 | 8.710 | 8.710 | 42,600 |
|
Oct 26, 2026
|
8.680 | 9.000 | 8.670 | 8.990 | 8.990 | 9,400 |
|
Oct 23, 2026
|
8.640 | 8.735 | 8.610 | 8.735 | 8.735 | 23,700 |
|
Oct 22, 2026
|
8.905 | 8.905 | 8.905 | 8.905 | 8.905 | - |
|
Oct 21, 2026
|
8.985 | 9.010 | 8.735 | 8.985 | 8.985 | 34,800 |
|
Oct 20, 2026
|
8.815 | 8.990 | 8.785 | 8.795 | 8.795 | 8,600 |
|
Oct 16, 2026
|
8.910 | 9.000 | 8.855 | 9.000 | 9.000 | 29,900 |
|
Oct 15, 2026
|
8.770 | 8.770 | 8.600 | 8.675 | 8.675 | 3,800 |
|
Oct 14, 2026
|
8.900 | 8.900 | 8.870 | 8.885 | 8.885 | 7,500 |
|
Oct 13, 2026
|
8.795 | 9.000 | 8.725 | 9.000 | 9.000 | 27,900 |
|
Oct 12, 2026
|
8.885 | 9.000 | 8.880 | 9.000 | 9.000 | 11,600 |
|
Oct 9, 2026
|
8.770 | 8.880 | 8.740 | 8.760 | 8.760 | 2,000 |
|
Oct 8, 2026
|
9.000 | 9.060 | 8.870 | 9.050 | 9.050 | 13,600 |
|
Oct 7, 2026
|
8.925 | 9.000 | 8.760 | 9.000 | 9.000 | 33,700 |
|
Oct 6, 2026
|
8.405 | 9.355 | 8.405 | 9.000 | 9.000 | 48,900 |
|
Oct 5, 2026
|
8.860 | 8.860 | 8.470 | 8.750 | 8.750 | 31,300 |
|
Oct 2, 2026
|
8.975 | 9.100 | 8.850 | 9.100 | 9.100 | 56,100 |
|
Sep 30, 2026
|
9.150 | 9.835 | 9.085 | 9.475 | 9.475 | 55,600 |
|
Sep 29, 2026
|
9.850 | 9.850 | 9.600 | 9.600 | 9.600 | 181,100 |
|
Sep 28, 2026
|
9.800 | 9.800 | 9.470 | 9.650 | 9.650 | 80,800 |
|
Sep 25, 2026
|
9.500 | 9.605 | 9.220 | 9.590 | 9.590 | 158,400 |
|
Sep 24, 2026
|
8.890 | 9.090 | 8.875 | 9.050 | 9.050 | 49,200 |
|
Sep 23, 2026
|
8.970 | 9.200 | 8.900 | 8.990 | 8.990 | 94,500 |
|
Sep 22, 2026
|
8.775 | 8.910 | 8.755 | 8.895 | 8.895 | 194,600 |
|
Sep 21, 2026
|
8.400 | 8.405 | 8.235 | 8.300 | 8.300 | 95,000 |
|
Sep 18, 2026
|
8.000 | 8.340 | 7.930 | 8.340 | 8.340 | 67,800 |
|
Sep 17, 2026
|
7.800 | 8.000 | 7.785 | 7.960 | 7.960 | 54,900 |
|
Sep 16, 2026
|
7.580 | 7.800 | 7.580 | 7.800 | 7.800 | 39,300 |
|
Sep 15, 2026
|
7.500 | 7.570 | 7.490 | 7.540 | 7.540 | 79,100 |
|
Sep 14, 2026
|
7.290 | 7.500 | 7.290 | 7.320 | 7.320 | 43,600 |
|
Sep 11, 2026
|
7.330 | 7.365 | 7.270 | 7.310 | 7.310 | 70,300 |
|
Sep 10, 2026
|
7.520 | 7.595 | 7.240 | 7.390 | 7.390 | 65,900 |
|
Sep 9, 2026
|
7.040 | 7.515 | 7.040 | 7.510 | 7.510 | 58,400 |
|
Sep 8, 2026
|
6.800 | 6.890 | 6.735 | 6.760 | 6.760 | 35,500 |
|
Sep 7, 2026
|
6.950 | 6.950 | 6.700 | 6.800 | 6.800 | 16,100 |
|
Sep 4, 2026
|
6.630 | 6.940 | 6.625 | 6.940 | 6.940 | 26,300 |
|
Sep 3, 2026
|
6.700 | 6.845 | 6.600 | 6.605 | 6.605 | 62,700 |
|
Sep 2, 2026
|
7.000 | 7.000 | 6.800 | 6.835 | 6.835 | 26,000 |
|
Sep 1, 2026
|
7.500 | 7.700 | 7.070 | 7.070 | 7.070 | 29,000 |
|
Aug 31, 2026
|
7.350 | 7.640 | 7.350 | 7.640 | 7.640 | 22,200 |
|
Aug 28, 2026
|
7.975 | 7.975 | 7.800 | 7.950 | 7.950 | 15,400 |
|
Aug 27, 2026
|
8.105 | 8.105 | 8.080 | 8.090 | 8.090 | 1,100 |
|
Aug 26, 2026
|
8.200 | 8.320 | 8.200 | 8.205 | 8.205 | 9,900 |
|
Aug 25, 2026
|
8.190 | 8.205 | 8.190 | 8.200 | 8.200 | 1,200 |
|
Aug 24, 2026
|
8.300 | 8.500 | 8.270 | 8.270 | 8.270 | 17,200 |
|
Aug 21, 2026
|
8.200 | 8.335 | 8.180 | 8.325 | 8.325 | 13,000 |
|
Aug 20, 2026
|
8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 400 |
|
Aug 19, 2026
|
8.080 | 8.115 | 8.040 | 8.100 | 8.100 | 14,400 |
|
Aug 18, 2026
|
8.335 | 8.335 | 8.160 | 8.260 | 8.260 | 14,700 |
|
Aug 17, 2026
|
8.250 | 8.400 | 8.205 | 8.335 | 8.335 | 35,100 |
|
Aug 14, 2026
|
8.185 | 9.120 | 8.085 | 8.230 | 8.230 | 20,300 |
|
Aug 13, 2026
|
8.460 | 8.460 | 8.460 | 8.460 | 8.460 | - |
|
Aug 12, 2026
|
8.610 | 8.610 | 8.610 | 8.610 | 8.610 | - |
|
Aug 11, 2026
|
8.590 | 8.765 | 8.510 | 8.610 | 8.610 | 25,300 |
|
Aug 10, 2026
|
8.445 | 8.580 | 8.415 | 8.500 | 8.500 | 25,500 |
|
Aug 7, 2026
|
8.000 | 8.365 | 8.000 | 8.365 | 8.365 | 9,800 |
|
Aug 6, 2026
|
8.500 | 8.500 | 8.500 | 8.500 | 8.500 | - |
|
Aug 5, 2026
|
8.455 | 8.600 | 8.455 | 8.580 | 8.580 | 19,500 |
|
Aug 4, 2026
|
8.405 | 8.505 | 8.405 | 8.505 | 8.505 | 43,800 |
|
Aug 3, 2026
|
8.450 | 8.500 | 8.380 | 8.380 | 8.380 | 6,600 |
|
Jul 31, 2026
|
8.400 | 8.420 | 8.350 | 8.390 | 8.390 | 19,800 |
|
Jul 30, 2026
|
8.530 | 8.570 | 8.320 | 8.500 | 8.500 | 56,700 |
|
Jul 29, 2026
|
8.330 | 8.330 | 8.130 | 8.140 | 8.140 | 9,600 |
|
Jul 28, 2026
|
8.280 | 8.320 | 8.280 | 8.330 | 8.330 | 2,700 |
|
Jul 27, 2026
|
8.160 | 8.160 | 8.110 | 8.160 | 8.160 | 7,200 |
|
Jul 24, 2026
|
8.160 | 8.160 | 8.090 | 8.160 | 8.160 | 2,300 |
|
Jul 23, 2026
|
8.210 | 8.210 | 8.130 | 8.170 | 8.170 | 1,700 |
|
Jul 22, 2026
|
8.280 | 8.280 | 8.150 | 8.220 | 8.220 | 9,100 |
|
Jul 21, 2026
|
8.230 | 8.290 | 8.110 | 8.290 | 8.290 | 13,800 |
|
Jul 20, 2026
|
8.230 | 8.230 | 8.230 | 8.230 | 8.230 | - |
|
Jul 17, 2026
|
8.180 | 8.300 | 8.080 | 8.260 | 8.260 | 23,900 |
|
Jul 16, 2026
|
8.600 | 8.860 | 8.540 | 8.540 | 8.540 | 23,900 |
|
Jul 15, 2026
|
8.370 | 8.430 | 8.370 | 8.430 | 8.430 | 41,300 |
|
Jul 14, 2026
|
8.350 | 8.360 | 8.320 | 8.360 | 8.360 | 20,800 |
|
Jul 13, 2026
|
8.250 | 8.360 | 8.250 | 8.340 | 8.340 | 12,900 |
|
Jul 10, 2026
|
8.280 | 8.280 | 8.180 | 8.190 | 8.190 | 3,800 |
|
Jul 9, 2026
|
8.360 | 8.360 | 8.330 | 8.340 | 8.340 | 3,600 |
|
Jul 8, 2026
|
8.190 | 8.350 | 8.150 | 8.290 | 8.290 | 19,500 |
|
Jul 7, 2026
|
8.100 | 8.230 | 8.100 | 8.190 | 8.190 | 24,700 |
|
Jul 6, 2026
|
8.060 | 8.060 | 8.060 | 8.060 | 8.060 | - |
|
Jul 3, 2026
|
8.060 | 8.060 | 7.990 | 8.060 | 8.060 | 52,500 |
|
Jul 2, 2026
|
8.040 | 8.040 | 7.930 | 7.970 | 7.970 | 5,700 |
|
Jun 30, 2026
|
8.030 | 8.180 | 7.920 | 7.970 | 7.970 | 26,400 |
|
Jun 29, 2026
|
7.390 | 8.030 | 7.390 | 8.030 | 8.030 | 24,500 |
|
Jun 26, 2026
|
7.760 | 7.760 | 7.450 | 7.470 | 7.470 | 13,500 |
|
Jun 25, 2026
|
7.820 | 7.970 | 7.760 | 7.970 | 7.970 | 22,100 |
|
Jun 24, 2026
|
8.000 | 8.030 | 7.580 | 7.580 | 7.580 | 49,400 |
|
Jun 23, 2026
|
8.040 | 8.040 | 7.790 | 7.840 | 7.840 | 34,700 |
|
Jun 22, 2026
|
7.940 | 8.100 | 7.900 | 8.100 | 8.100 | 6,500 |
|
Jun 18, 2026
|
8.110 | 8.150 | 8.050 | 8.150 | 8.150 | 41,100 |
|
Jun 17, 2026
|
8.160 | 8.270 | 8.110 | 8.150 | 8.150 | 18,400 |
|
Jun 16, 2026
|
8.150 | 8.280 | 8.130 | 8.200 | 8.200 | 4,300 |
|
Jun 15, 2026
|
8.280 | 8.390 | 8.260 | 8.380 | 8.380 | 37,100 |
|
Jun 12, 2026
|
8.150 | 8.150 | 8.070 | 8.130 | 8.130 | 22,300 |
|
Jun 11, 2026
|
8.200 | 8.200 | 8.000 | 8.110 | 8.110 | 44,600 |
|
Jun 10, 2026
|
8.050 | 8.060 | 8.050 | 8.060 | 8.060 | 7,800 |
|
Jun 9, 2026
|
8.200 | 8.200 | 8.000 | 8.150 | 8.150 | 246,700 |
|
Jun 8, 2026
|
7.940 | 8.030 | 7.860 | 8.030 | 8.030 | 30,100 |
|
Jun 5, 2026
|
8.300 | 8.300 | 7.810 | 7.930 | 7.930 | 16,300 |
|
Jun 4, 2026
|
7.700 | 8.280 | 7.670 | 8.280 | 8.280 | 44,400 |
|
Jun 3, 2026
|
8.230 | 8.230 | 7.620 | 7.640 | 7.640 | 21,800 |
|
Jun 2, 2026
|
7.890 | 8.220 | 7.890 | 8.220 | 8.220 | 18,400 |
|
Jun 1, 2026
|
7.630 | 7.630 | 7.610 | 7.610 | 7.610 | 2,500 |
|
May 29, 2026
|
7.500 | 7.630 | 7.500 | 7.630 | 7.630 | 9,600 |
|
May 28, 2026
|
7.670 | 7.670 | 7.460 | 7.500 | 7.500 | 20,800 |
|
May 27, 2026
|
7.520 | 7.780 | 7.520 | 7.670 | 7.670 | 41,500 |
|
May 26, 2026
|
8.000 | 8.010 | 7.700 | 7.930 | 7.930 | 97,300 |
|
May 22, 2026
|
7.930 | 8.030 | 7.930 | 8.000 | 8.000 | 4,500 |
|
May 21, 2026
|
8.080 | 8.080 | 7.870 | 7.880 | 7.880 | 28,800 |
|
May 20, 2026
|
8.220 | 8.330 | 8.100 | 8.140 | 8.140 | 185,900 |
|
May 19, 2026
|
8.030 | 8.260 | 8.030 | 8.230 | 8.230 | 36,600 |
|
May 18, 2026
|
8.140 | 8.140 | 7.680 | 7.930 | 7.930 | 6,200 |
|
May 15, 2026
|
8.260 | 8.350 | 8.100 | 8.140 | 8.140 | 41,400 |
|
May 14, 2026
|
8.290 | 8.350 | 8.240 | 8.250 | 8.250 | 43,400 |
|
May 13, 2026
|
8.490 | 8.490 | 8.270 | 8.300 | 8.300 | 7,900 |
|
May 12, 2026
|
8.370 | 8.690 | 8.320 | 8.380 | 8.380 | 50,800 |
|
May 11, 2026
|
8.620 | 8.630 | 8.230 | 8.330 | 8.330 | 3,500 |
|
May 8, 2026
|
8.620 | 8.800 | 8.620 | 8.800 | 8.800 | 17,400 |
|
May 7, 2026
|
8.370 | 8.510 | 8.300 | 8.500 | 8.500 | 51,000 |
|
May 6, 2026
|
8.530 | 8.530 | 8.360 | 8.480 | 8.480 | 7,600 |
|
May 5, 2026
|
8.230 | 8.420 | 8.140 | 8.140 | 8.140 | 10,400 |
|
May 4, 2026
|
8.430 | 8.480 | 8.140 | 8.200 | 8.200 | 26,000 |
|
Apr 30, 2026
|
8.430 | 8.450 | 8.200 | 8.430 | 8.430 | 12,700 |
|
Apr 29, 2026
|
8.950 | 8.950 | 8.370 | 8.420 | 8.420 | 18,600 |
|
Apr 28, 2026
|
8.600 | 8.600 | 8.300 | 8.470 | 8.470 | 22,800 |
|
Apr 27, 2026
|
8.800 | 8.800 | 8.610 | 8.610 | 8.610 | 17,600 |
|
Apr 24, 2026
|
8.990 | 9.000 | 8.840 | 8.860 | 8.860 | 22,200 |
|
Apr 23, 2026
|
9.500 | 9.500 | 9.310 | 9.310 | 9.310 | 16,900 |
|
Apr 22, 2026
|
9.250 | 9.350 | 9.130 | 9.350 | 9.350 | 43,700 |
|
Apr 21, 2026
|
9.630 | 9.700 | 9.450 | 9.540 | 9.540 | 92,200 |
|
Apr 20, 2026
|
9.670 | 9.800 | 9.510 | 9.730 | 9.730 | 31,900 |
|
Apr 17, 2026
|
9.400 | 9.510 | 9.310 | 9.440 | 9.440 | 107,400 |
|
Apr 16, 2026
|
8.900 | 9.400 | 8.600 | 9.260 | 9.260 | 211,800 |
|
Apr 15, 2026
|
8.620 | 8.740 | 8.590 | 8.740 | 8.740 | 64,800 |
|
Apr 14, 2026
|
8.500 | 8.650 | 8.410 | 8.650 | 8.650 | 175,500 |
|
Apr 13, 2026
|
8.100 | 8.340 | 8.100 | 8.210 | 8.210 | 77,300 |
|
Apr 10, 2026
|
8.280 | 8.530 | 8.160 | 8.160 | 8.160 | 76,000 |
|
Apr 9, 2026
|
8.360 | 8.360 | 8.210 | 8.280 | 8.280 | 42,500 |
|
Apr 8, 2026
|
7.300 | 8.050 | 7.300 | 8.050 | 8.050 | 101,900 |
|
Apr 2, 2026
|
7.330 | 7.350 | 7.300 | 7.300 | 7.300 | 5,800 |
|
Apr 1, 2026
|
7.200 | 7.320 | 7.200 | 7.320 | 7.320 | 12,900 |
|
Mar 31, 2026
|
7.090 | 7.300 | 7.090 | 7.110 | 7.110 | 25,700 |
|
Mar 30, 2026
|
7.030 | 7.140 | 7.000 | 7.100 | 7.100 | 80,600 |
|
Mar 27, 2026
|
7.260 | 7.360 | 7.030 | 7.200 | 7.200 | 44,000 |
|
Mar 26, 2026
|
7.330 | 7.530 | 7.320 | 7.400 | 7.400 | 81,000 |
|
Mar 25, 2026
|
7.800 | 9.500 | 7.800 | 8.040 | 8.040 | 79,300 |
|
Mar 24, 2026
|
7.540 | 7.650 | 7.440 | 7.650 | 7.650 | 206,000 |
|
Mar 23, 2026
|
7.400 | 7.470 | 7.130 | 7.430 | 7.430 | 107,600 |
|
Mar 20, 2026
|
7.750 | 7.940 | 7.000 | 7.510 | 7.510 | 124,800 |
|
Mar 19, 2026
|
8.120 | 8.130 | 8.000 | 8.020 | 8.020 | 39,500 |
|
Mar 18, 2026
|
8.100 | 8.250 | 8.030 | 8.120 | 8.120 | 53,100 |
|
Mar 17, 2026
|
8.200 | 8.370 | 8.130 | 8.180 | 8.180 | 68,600 |
|
Mar 16, 2026
|
8.120 | 8.130 | 8.090 | 8.120 | 8.120 | 75,700 |
|
Mar 13, 2026
|
8.170 | 8.300 | 8.110 | 8.120 | 8.120 | 37,900 |
|
Mar 12, 2026
|
8.250 | 8.250 | 8.110 | 8.170 | 8.170 | 25,900 |
|
Mar 11, 2026
|
8.270 | 8.420 | 8.140 | 8.250 | 8.250 | 6,500 |
|
Mar 10, 2026
|
8.110 | 8.290 | 8.110 | 8.290 | 8.290 | 17,200 |
|
Mar 9, 2026
|
8.240 | 8.240 | 8.060 | 8.120 | 8.120 | 42,200 |
|
Mar 6, 2026
|
8.200 | 8.400 | 8.110 | 8.280 | 8.280 | 35,400 |
|
Mar 5, 2026
|
8.120 | 8.200 | 8.020 | 8.100 | 8.100 | 27,600 |
|
Mar 4, 2026
|
8.320 | 8.320 | 8.040 | 8.120 | 8.120 | 140,300 |
|
Mar 3, 2026
|
8.450 | 8.470 | 8.210 | 8.330 | 8.330 | 71,800 |
|
Mar 2, 2026
|
8.760 | 8.760 | 8.490 | 8.490 | 8.490 | 82,700 |
|
Feb 27, 2026
|
8.790 | 8.790 | 8.510 | 8.780 | 8.780 | 63,500 |
|
Feb 26, 2026
|
8.980 | 8.980 | 8.720 | 8.790 | 8.790 | 74,800 |
|
Feb 25, 2026
|
8.720 | 8.970 | 8.720 | 8.920 | 8.920 | 13,200 |
|
Feb 24, 2026
|
9.000 | 9.030 | 8.680 | 8.740 | 8.740 | 231,800 |
|
Feb 23, 2026
|
9.030 | 9.270 | 9.030 | 9.060 | 9.060 | 25,100 |
|
Feb 20, 2026
|
9.100 | 9.110 | 8.960 | 9.020 | 9.020 | 40,900 |
|
Feb 16, 2026
|
9.100 | 9.100 | 9.100 | 9.100 | 9.100 | - |
|
Feb 13, 2026
|
9.180 | 9.180 | 9.060 | 9.120 | 9.120 | 8,900 |
|
Feb 12, 2026
|
9.250 | 9.280 | 9.000 | 9.180 | 9.180 | 101,400 |
|
Feb 11, 2026
|
9.810 | 9.810 | 9.520 | 9.600 | 9.600 | 35,900 |
|
Feb 10, 2026
|
9.120 | 9.500 | 9.120 | 9.370 | 9.370 | 173,000 |
|
Feb 9, 2026
|
9.050 | 9.230 | 8.910 | 8.910 | 8.910 | 10,500 |
|
Feb 6, 2026
|
9.030 | 9.030 | 8.800 | 8.860 | 8.860 | 108,100 |
|
Feb 5, 2026
|
9.080 | 9.080 | 8.890 | 9.030 | 9.030 | 30,300 |
|
Feb 4, 2026
|
9.010 | 9.180 | 8.880 | 8.990 | 8.990 | 110,600 |
|
Feb 3, 2026
|
9.550 | 9.550 | 8.970 | 9.430 | 9.430 | 425,400 |
|
Feb 2, 2026
|
9.500 | 9.670 | 9.310 | 9.350 | 9.350 | 356,200 |
|
Jan 30, 2026
|
9.700 | 9.900 | 9.460 | 9.600 | 9.600 | 229,600 |
|
Jan 29, 2026
|
9.640 | 9.860 | 9.600 | 9.700 | 9.700 | 182,500 |
|
Jan 28, 2026
|
9.830 | 9.920 | 9.680 | 9.900 | 9.900 | 265,300 |
|
Jan 27, 2026
|
9.850 | 9.850 | 9.690 | 9.830 | 9.830 | 68,400 |
|
Jan 26, 2026
|
9.840 | 10.000 | 9.590 | 9.690 | 9.690 | 64,500 |
|
Jan 23, 2026
|
9.990 | 10.100 | 9.980 | 9.980 | 9.980 | 27,600 |
|
Jan 22, 2026
|
9.950 | 10.240 | 9.910 | 9.980 | 9.980 | 53,500 |
|
Jan 21, 2026
|
9.780 | 9.900 | 9.700 | 9.900 | 9.900 | 41,200 |
|
Jan 20, 2026
|
9.600 | 9.780 | 9.540 | 9.560 | 9.560 | 184,700 |
|
Jan 19, 2026
|
9.850 | 9.850 | 9.560 | 9.570 | 9.570 | 70,900 |
|
Jan 16, 2026
|
9.990 | 9.990 | 9.800 | 9.890 | 9.890 | 135,400 |
|
Jan 15, 2026
|
10.220 | 10.680 | 10.000 | 10.370 | 10.370 | 467,000 |
|
Jan 14, 2026
|
10.980 | 10.980 | 10.410 | 10.720 | 10.720 | 247,100 |
|
Jan 13, 2026
|
10.500 | 11.600 | 10.500 | 11.180 | 11.180 | 907,400 |
|
Jan 12, 2026
|
9.320 | 10.390 | 9.320 | 9.970 | 9.970 | 502,000 |
|
Jan 9, 2026
|
9.300 | 9.600 | 9.280 | 9.320 | 9.320 | 110,000 |
|
Jan 8, 2026
|
9.220 | 9.230 | 8.900 | 9.130 | 9.130 | 79,600 |
|
Jan 7, 2026
|
9.200 | 9.350 | 9.180 | 9.270 | 9.270 | 51,300 |
|
Jan 6, 2026
|
9.060 | 9.300 | 9.060 | 9.190 | 9.190 | 129,300 |
|
Jan 5, 2026
|
8.890 | 9.200 | 8.800 | 8.810 | 8.810 | 119,900 |
|
Jan 2, 2026
|
8.550 | 8.860 | 8.410 | 8.810 | 8.810 | 62,700 |
|
Dec 31, 2025
|
8.550 | 8.550 | 8.550 | 8.550 | 8.550 | - |
|
Dec 30, 2025
|
8.640 | 8.640 | 8.490 | 8.520 | 8.520 | 40,400 |
|
Dec 29, 2025
|
8.880 | 8.880 | 8.620 | 8.620 | 8.620 | 31,700 |
|
Dec 24, 2025
|
8.620 | 8.620 | 8.620 | 8.620 | 8.620 | - |
|
Dec 23, 2025
|
9.110 | 9.110 | 8.990 | 9.060 | 9.060 | 7,200 |
|
Dec 22, 2025
|
9.060 | 9.210 | 9.030 | 9.110 | 9.110 | 51,000 |
|
Dec 19, 2025
|
8.950 | 9.060 | 8.920 | 8.980 | 8.980 | 24,300 |
|
Dec 18, 2025
|
8.790 | 8.790 | 8.620 | 8.790 | 8.790 | 7,600 |
|
Dec 17, 2025
|
8.600 | 9.000 | 8.590 | 8.790 | 8.790 | 50,200 |
|
Dec 16, 2025
|
8.740 | 8.740 | 8.320 | 8.400 | 8.400 | 123,300 |
|
Dec 15, 2025
|
9.030 | 9.030 | 8.750 | 8.830 | 8.830 | 62,200 |
|
Dec 12, 2025
|
8.800 | 9.050 | 8.700 | 8.890 | 8.890 | 22,300 |
|
Dec 11, 2025
|
8.900 | 8.910 | 8.750 | 8.760 | 8.760 | 35,200 |
|
Dec 10, 2025
|
9.010 | 9.050 | 8.750 | 8.900 | 8.900 | 77,300 |
|
Dec 9, 2025
|
9.010 | 9.130 | 8.910 | 9.010 | 9.010 | 38,200 |
|
Dec 8, 2025
|
9.100 | 9.100 | 8.970 | 9.000 | 9.000 | 32,600 |
|
Dec 5, 2025
|
8.920 | 9.100 | 8.920 | 8.970 | 8.970 | 51,700 |
|
Dec 4, 2025
|
9.400 | 9.400 | 9.010 | 9.090 | 9.090 | 30,300 |
|
Dec 3, 2025
|
9.110 | 9.110 | 8.900 | 8.970 | 8.970 | 102,700 |
|
Dec 2, 2025
|
9.430 | 9.430 | 9.080 | 9.110 | 9.110 | 188,000 |
|
Dec 1, 2025
|
9.570 | 9.630 | 9.550 | 9.600 | 9.600 | 63,800 |
|
Nov 28, 2025
|
9.550 | 9.670 | 9.520 | 9.560 | 9.560 | 11,900 |
|
Nov 27, 2025
|
9.600 | 9.660 | 9.550 | 9.660 | 9.660 | 9,800 |
|
Nov 26, 2025
|
9.970 | 9.970 | 9.500 | 9.600 | 9.600 | 232,500 |
|
Nov 25, 2025
|
10.410 | 10.510 | 10.400 | 10.440 | 10.440 | 16,500 |
|
Nov 24, 2025
|
10.360 | 10.460 | 10.260 | 10.330 | 10.330 | 15,100 |
|
Nov 21, 2025
|
10.050 | 10.270 | 10.040 | 10.160 | 10.160 | 32,000 |
|
Nov 20, 2025
|
10.590 | 10.590 | 10.490 | 10.590 | 10.590 | 25,200 |
|
Nov 19, 2025
|
10.470 | 10.680 | 10.290 | 10.380 | 10.380 | 40,400 |
|
Nov 18, 2025
|
10.440 | 10.470 | 10.160 | 10.470 | 10.470 | 59,100 |
|
Nov 17, 2025
|
10.560 | 10.630 | 10.230 | 10.350 | 10.350 | 162,400 |
|
Nov 14, 2025
|
10.700 | 10.770 | 10.600 | 10.720 | 10.720 | 23,600 |
|
Nov 13, 2025
|
10.750 | 10.910 | 10.680 | 10.810 | 10.810 | 39,700 |
|
Nov 12, 2025
|
10.820 | 10.840 | 10.700 | 10.780 | 10.780 | 31,000 |
|
Nov 11, 2025
|
10.920 | 10.920 | 10.700 | 10.820 | 10.820 | 55,600 |
|
Nov 10, 2025
|
10.890 | 10.940 | 10.820 | 10.920 | 10.920 | 21,600 |
|
Nov 7, 2025
|
10.950 | 10.950 | 10.740 | 10.830 | 10.830 | 7,200 |
|
Nov 6, 2025
|
10.990 | 11.370 | 10.690 | 10.870 | 10.870 | 100,700 |
|
Nov 5, 2025
|
10.750 | 10.960 | 10.670 | 10.890 | 10.890 | 8,200 |
|
Nov 4, 2025
|
11.140 | 11.370 | 11.030 | 11.080 | 11.080 | 23,200 |
|
Nov 3, 2025
|
10.920 | 11.150 | 10.920 | 10.970 | 10.970 | 23,600 |
