HKSE - Delayed Quote
HKD
Beijing SinoHytec Co., Ltd. (2402.HK)
7.735
-0.335
(-4.15%)
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
|
8.080 | 8.080 | 7.700 | 7.735 | 7.735 | 269,300 |
|
Oct 29, 2026
|
8.605 | 8.605 | 7.955 | 8.070 | 8.070 | 397,450 |
|
Oct 28, 2026
|
8.265 | 8.490 | 8.125 | 8.365 | 8.365 | 904,022 |
|
Oct 27, 2026
|
8.010 | 8.230 | 7.920 | 8.000 | 8.000 | 772,150 |
|
Oct 26, 2026
|
8.195 | 8.195 | 7.825 | 7.920 | 7.920 | 576,800 |
|
Oct 23, 2026
|
8.120 | 8.405 | 7.720 | 8.180 | 8.180 | 1,158,100 |
|
Oct 22, 2026
|
8.620 | 8.620 | 8.060 | 8.100 | 8.100 | 925,750 |
|
Oct 21, 2026
|
8.675 | 8.675 | 8.445 | 8.620 | 8.620 | 1,269,600 |
|
Oct 20, 2026
|
8.420 | 8.600 | 8.215 | 8.510 | 8.510 | 2,517,700 |
|
Oct 16, 2026
|
8.340 | 8.680 | 8.170 | 8.220 | 8.220 | 1,754,200 |
|
Oct 15, 2026
|
7.990 | 8.345 | 7.990 | 8.110 | 8.110 | 2,293,550 |
|
Oct 14, 2026
|
9.030 | 8.865 | 8.350 | 8.350 | 8.350 | 1,094,200 |
|
Oct 13, 2026
|
9.375 | 9.165 | 8.740 | 8.845 | 8.845 | 2,023,150 |
|
Oct 12, 2026
|
9.800 | 9.800 | 9.200 | 9.205 | 9.205 | 1,204,850 |
|
Oct 9, 2026
|
10.000 | 10.180 | 9.395 | 9.575 | 9.575 | 1,247,656 |
|
Oct 8, 2026
|
10.300 | 10.520 | 9.880 | 9.880 | 9.880 | 1,075,550 |
|
Oct 7, 2026
|
10.750 | 10.750 | 10.230 | 10.290 | 10.290 | 916,736 |
|
Oct 6, 2026
|
10.570 | 10.950 | 10.210 | 10.950 | 10.950 | 1,018,300 |
|
Oct 5, 2026
|
9.920 | 10.470 | 9.920 | 10.280 | 10.280 | 26,250 |
|
Oct 2, 2026
|
10.300 | 10.660 | 9.990 | 9.995 | 9.995 | 29,500 |
|
Sep 30, 2026
|
10.550 | 10.740 | 10.300 | 10.400 | 10.400 | 3,155,750 |
|
Sep 29, 2026
|
10.420 | 11.430 | 10.380 | 10.400 | 10.400 | 7,895,980 |
|
Sep 28, 2026
|
10.880 | 11.180 | 10.230 | 10.340 | 10.340 | 1,875,380 |
|
Sep 25, 2026
|
10.000 | 11.140 | 10.000 | 10.990 | 10.990 | 34,350 |
|
Sep 24, 2026
|
10.500 | 11.090 | 10.200 | 10.480 | 10.480 | 2,925,050 |
|
Sep 23, 2026
|
11.380 | 11.380 | 10.360 | 10.420 | 10.420 | 5,138,700 |
|
Sep 22, 2026
|
10.320 | 14.010 | 9.910 | 10.980 | 10.980 | 18,178,911 |
|
Sep 21, 2026
|
10.300 | 10.550 | 10.250 | 10.400 | 10.400 | 306,835 |
|
Sep 18, 2026
|
10.760 | 10.900 | 10.240 | 10.240 | 10.240 | 733,500 |
|
Sep 17, 2026
|
10.780 | 10.780 | 10.300 | 10.490 | 10.490 | 383,600 |
|
Sep 16, 2026
|
10.410 | 10.650 | 10.250 | 10.500 | 10.500 | 420,700 |
|
Sep 15, 2026
|
11.310 | 11.310 | 10.390 | 10.410 | 10.410 | 598,250 |
|
Sep 14, 2026
|
11.570 | 11.570 | 11.290 | 11.300 | 11.300 | 114,500 |
|
Sep 11, 2026
|
11.860 | 11.860 | 11.260 | 11.440 | 11.440 | 204,570 |
|
Sep 10, 2026
|
12.560 | 12.560 | 11.610 | 11.660 | 11.660 | 290,650 |
|
Sep 9, 2026
|
12.510 | 12.790 | 12.090 | 12.210 | 12.210 | 284,650 |
|
Sep 8, 2026
|
12.250 | 12.480 | 12.220 | 12.270 | 12.270 | 203,000 |
|
Sep 7, 2026
|
12.600 | 12.330 | 12.100 | 12.140 | 12.140 | 141,800 |
|
Sep 4, 2026
|
12.260 | 12.380 | 12.160 | 12.170 | 12.170 | 232,000 |
|
Sep 3, 2026
|
12.400 | 12.480 | 11.910 | 11.990 | 11.990 | 177,160 |
|
Sep 2, 2026
|
12.500 | 12.500 | 12.160 | 12.230 | 12.230 | 102,850 |
|
Sep 1, 2026
|
12.330 | 12.620 | 12.330 | 12.500 | 12.500 | 164,200 |
|
Aug 31, 2026
|
12.500 | 12.820 | 12.060 | 12.330 | 12.330 | 282,350 |
|
Aug 28, 2026
|
12.440 | 12.550 | 12.220 | 12.500 | 12.500 | 275,056 |
|
Aug 27, 2026
|
12.700 | 12.700 | 12.150 | 12.440 | 12.440 | 221,350 |
|
Aug 26, 2026
|
12.450 | 12.720 | 12.220 | 12.220 | 12.220 | 185,500 |
|
Aug 25, 2026
|
11.990 | 12.670 | 11.550 | 12.670 | 12.670 | 731,700 |
|
Aug 24, 2026
|
12.530 | 12.740 | 11.830 | 11.850 | 11.850 | 646,050 |
|
Aug 21, 2026
|
12.600 | 12.760 | 12.160 | 12.740 | 12.740 | 423,800 |
|
Aug 20, 2026
|
12.400 | 12.660 | 11.990 | 12.660 | 12.660 | 1,023,450 |
|
Aug 19, 2026
|
12.780 | 12.780 | 12.220 | 12.230 | 12.230 | 260,170 |
|
Aug 18, 2026
|
13.030 | 13.230 | 12.790 | 12.890 | 12.890 | 213,700 |
|
Aug 17, 2026
|
13.130 | 13.260 | 12.900 | 13.250 | 13.250 | 288,056 |
|
Aug 14, 2026
|
13.210 | 13.340 | 12.990 | 13.130 | 13.130 | 243,800 |
|
Aug 13, 2026
|
13.130 | 13.530 | 13.000 | 13.200 | 13.200 | 281,600 |
|
Aug 12, 2026
|
12.880 | 13.290 | 12.880 | 13.130 | 13.130 | 179,790 |
|
Aug 11, 2026
|
13.480 | 13.480 | 12.900 | 13.020 | 13.020 | 158,400 |
|
Aug 10, 2026
|
13.080 | 13.290 | 13.000 | 13.140 | 13.140 | 152,700 |
|
Aug 7, 2026
|
12.890 | 13.180 | 12.620 | 13.090 | 13.090 | 109,650 |
|
Aug 6, 2026
|
13.020 | 13.120 | 12.720 | 12.810 | 12.810 | 160,366 |
|
Aug 5, 2026
|
12.820 | 13.300 | 12.680 | 13.100 | 13.100 | 539,584 |
|
Aug 4, 2026
|
12.650 | 12.740 | 12.440 | 12.650 | 12.650 | 306,700 |
|
Aug 3, 2026
|
12.580 | 12.650 | 12.350 | 12.650 | 12.650 | 650,550 |
|
Jul 31, 2026
|
12.460 | 12.670 | 12.160 | 12.670 | 12.670 | 766,850 |
|
Jul 30, 2026
|
12.450 | 12.670 | 12.040 | 12.140 | 12.140 | 453,457 |
|
Jul 29, 2026
|
12.540 | 12.690 | 12.300 | 12.690 | 12.690 | 709,890 |
|
Jul 28, 2026
|
12.920 | 12.920 | 12.320 | 12.420 | 12.420 | 209,350 |
|
Jul 27, 2026
|
12.680 | 12.920 | 12.280 | 12.870 | 12.870 | 394,850 |
|
Jul 24, 2026
|
12.980 | 12.980 | 12.210 | 12.680 | 12.680 | 848,156 |
|
Jul 23, 2026
|
12.300 | 12.990 | 12.300 | 12.720 | 12.720 | 825,900 |
|
Jul 22, 2026
|
12.500 | 12.820 | 12.300 | 12.300 | 12.300 | 900,048 |
|
Jul 21, 2026
|
13.140 | 13.140 | 11.800 | 12.790 | 12.790 | 1,601,300 |
|
Jul 20, 2026
|
11.830 | 12.700 | 11.400 | 12.700 | 12.700 | 1,891,022 |
|
Jul 17, 2026
|
12.590 | 12.650 | 11.760 | 11.760 | 11.760 | 947,900 |
|
Jul 16, 2026
|
12.660 | 12.780 | 12.340 | 12.650 | 12.650 | 1,674,680 |
|
Jul 15, 2026
|
12.800 | 12.750 | 12.490 | 12.660 | 12.660 | 1,651,950 |
|
Jul 14, 2026
|
12.690 | 12.690 | 12.190 | 12.650 | 12.650 | 948,150 |
|
Jul 13, 2026
|
12.880 | 12.830 | 11.860 | 12.650 | 12.650 | 618,800 |
|
Jul 10, 2026
|
12.600 | 13.500 | 12.450 | 12.550 | 12.550 | 761,700 |
|
Jul 9, 2026
|
12.770 | 12.650 | 12.150 | 12.650 | 12.650 | 611,750 |
|
Jul 8, 2026
|
13.200 | 13.270 | 12.400 | 12.500 | 12.500 | 1,022,625 |
|
Jul 7, 2026
|
13.420 | 14.200 | 13.150 | 13.150 | 13.150 | 1,559,864 |
|
Jul 6, 2026
|
13.740 | 13.750 | 13.060 | 13.350 | 13.350 | 816,500 |
|
Jul 3, 2026
|
13.000 | 13.630 | 12.910 | 13.400 | 13.400 | 1,510,050 |
|
Jul 2, 2026
|
12.780 | 13.160 | 12.690 | 12.910 | 12.910 | 1,606,540 |
|
Jun 30, 2026
|
12.970 | 13.120 | 12.620 | 12.690 | 12.690 | 1,625,200 |
|
Jun 29, 2026
|
13.380 | 13.380 | 12.580 | 12.910 | 12.910 | 1,565,320 |
|
Jun 26, 2026
|
14.030 | 14.190 | 13.400 | 13.400 | 13.400 | 2,271,050 |
|
Jun 25, 2026
|
13.900 | 14.070 | 13.280 | 13.720 | 13.720 | 2,994,200 |
|
Jun 24, 2026
|
14.900 | 14.900 | 13.620 | 13.650 | 13.650 | 2,165,477 |
|
Jun 23, 2026
|
14.310 | 14.500 | 13.570 | 14.500 | 14.500 | 2,407,600 |
|
Jun 22, 2026
|
14.520 | 14.520 | 13.320 | 13.920 | 13.920 | 2,172,300 |
|
Jun 18, 2026
|
13.890 | 14.810 | 13.110 | 13.900 | 13.900 | 2,370,600 |
|
Jun 17, 2026
|
14.500 | 15.200 | 13.830 | 13.890 | 13.890 | 1,124,938 |
|
Jun 16, 2026
|
14.000 | 14.600 | 13.520 | 14.270 | 14.270 | 1,207,590 |
|
Jun 15, 2026
|
14.550 | 14.780 | 13.590 | 13.800 | 13.800 | 562,300 |
|
Jun 12, 2026
|
13.790 | 14.360 | 13.600 | 13.930 | 13.930 | 593,908 |
|
Jun 11, 2026
|
14.480 | 14.480 | 13.370 | 13.490 | 13.490 | 609,250 |
|
Jun 10, 2026
|
15.290 | 14.800 | 13.630 | 14.160 | 14.160 | 701,650 |
|
Jun 9, 2026
|
15.300 | 15.200 | 14.600 | 14.700 | 14.700 | 717,550 |
|
Jun 8, 2026
|
14.830 | 15.650 | 14.590 | 14.740 | 14.740 | 519,400 |
|
Jun 5, 2026
|
15.880 | 15.880 | 14.980 | 15.300 | 15.300 | 335,418 |
|
Jun 4, 2026
|
16.000 | 16.000 | 14.850 | 15.130 | 15.130 | 784,757 |
|
Jun 3, 2026
|
16.980 | 17.500 | 15.580 | 15.850 | 15.850 | 1,848,500 |
|
Jun 2, 2026
|
16.890 | 16.890 | 16.200 | 16.600 | 16.600 | 926,732 |
|
Jun 1, 2026
|
15.330 | 16.350 | 15.330 | 16.060 | 16.060 | 880,578 |
|
May 29, 2026
|
15.990 | 15.990 | 14.810 | 15.340 | 15.340 | 1,218,710 |
|
May 28, 2026
|
15.470 | 16.350 | 15.320 | 15.710 | 15.710 | 757,074 |
|
May 27, 2026
|
16.280 | 16.620 | 15.320 | 15.450 | 15.450 | 736,508 |
|
May 26, 2026
|
17.690 | 17.690 | 16.090 | 16.470 | 16.470 | 1,289,154 |
|
May 22, 2026
|
17.500 | 18.180 | 17.400 | 17.700 | 17.700 | 902,594 |
|
May 21, 2026
|
17.470 | 17.900 | 16.880 | 17.190 | 17.190 | 507,755 |
|
May 20, 2026
|
17.870 | 17.870 | 17.060 | 17.270 | 17.270 | 605,678 |
|
May 19, 2026
|
18.020 | 18.280 | 17.660 | 17.730 | 17.730 | 597,250 |
|
May 18, 2026
|
18.520 | 19.280 | 17.840 | 18.070 | 18.070 | 785,053 |
|
May 15, 2026
|
19.280 | 19.280 | 18.160 | 18.280 | 18.280 | 1,220,150 |
|
May 14, 2026
|
17.900 | 21.300 | 17.880 | 19.100 | 19.100 | 6,987,803 |
|
May 13, 2026
|
16.960 | 18.360 | 16.630 | 17.690 | 17.690 | 1,889,085 |
|
May 12, 2026
|
17.430 | 17.990 | 16.860 | 16.970 | 16.970 | 800,681 |
|
May 11, 2026
|
18.280 | 18.280 | 17.280 | 17.360 | 17.360 | 984,314 |
|
May 8, 2026
|
18.500 | 18.630 | 17.960 | 18.020 | 18.020 | 670,307 |
|
May 7, 2026
|
18.520 | 18.780 | 18.160 | 18.170 | 18.170 | 1,062,760 |
|
May 6, 2026
|
16.300 | 18.460 | 16.300 | 18.180 | 18.180 | 2,278,438 |
|
May 5, 2026
|
17.750 | 17.750 | 15.800 | 16.480 | 16.480 | 272,300 |
|
May 4, 2026
|
19.210 | 19.210 | 15.700 | 17.790 | 17.790 | 557,819 |
|
Apr 30, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 29, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 28, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 27, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 24, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 23, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 22, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 21, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 20, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 17, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 16, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 15, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 14, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 13, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 10, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 9, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 8, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 2, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Apr 1, 2026
|
19.210 | 19.210 | 19.210 | 19.210 | 19.210 | - |
|
Mar 31, 2026
|
20.940 | 20.940 | 19.200 | 19.210 | 19.210 | 804,600 |
|
Mar 30, 2026
|
19.800 | 20.440 | 19.790 | 19.890 | 19.890 | 530,704 |
|
Mar 27, 2026
|
19.890 | 20.480 | 19.890 | 20.080 | 20.080 | 468,918 |
|
Mar 26, 2026
|
20.540 | 20.940 | 19.890 | 20.120 | 20.120 | 641,100 |
|
Mar 25, 2026
|
20.860 | 21.240 | 20.420 | 20.540 | 20.540 | 1,001,850 |
|
Mar 24, 2026
|
21.000 | 20.880 | 19.910 | 20.780 | 20.780 | 1,186,827 |
|
Mar 23, 2026
|
19.920 | 20.540 | 19.510 | 20.000 | 20.000 | 1,123,600 |
|
Mar 20, 2026
|
21.380 | 21.440 | 19.920 | 20.400 | 20.400 | 1,400,944 |
|
Mar 19, 2026
|
22.000 | 22.420 | 21.040 | 21.060 | 21.060 | 1,149,100 |
|
Mar 18, 2026
|
22.800 | 23.000 | 21.560 | 21.980 | 21.980 | 1,444,841 |
|
Mar 17, 2026
|
25.700 | 25.780 | 22.580 | 22.620 | 22.620 | 3,718,804 |
|
Mar 16, 2026
|
24.300 | 25.000 | 22.980 | 24.820 | 24.820 | 2,736,150 |
|
Mar 13, 2026
|
24.500 | 25.020 | 23.660 | 23.740 | 23.740 | 1,257,850 |
|
Mar 12, 2026
|
24.280 | 24.960 | 23.500 | 24.160 | 24.160 | 926,750 |
|
Mar 11, 2026
|
25.400 | 25.580 | 24.160 | 24.240 | 24.240 | 1,839,600 |
|
Mar 10, 2026
|
25.420 | 26.180 | 25.060 | 25.400 | 25.400 | 2,137,150 |
|
Mar 9, 2026
|
25.220 | 25.500 | 24.220 | 24.900 | 24.900 | 1,704,964 |
|
Mar 6, 2026
|
26.760 | 26.760 | 25.080 | 25.080 | 25.080 | 2,383,010 |
|
Mar 5, 2026
|
25.560 | 27.760 | 25.560 | 26.120 | 26.120 | 8,100,466 |
|
Mar 4, 2026
|
24.920 | 31.980 | 24.920 | 25.000 | 25.000 | 14,013,607 |
|
Mar 3, 2026
|
25.300 | 26.300 | 23.900 | 24.100 | 24.100 | 3,731,300 |
|
Mar 2, 2026
|
26.500 | 26.500 | 24.920 | 25.120 | 25.120 | 1,441,050 |
|
Feb 27, 2026
|
24.200 | 25.900 | 24.120 | 25.760 | 25.760 | 1,548,220 |
|
Feb 26, 2026
|
25.620 | 25.620 | 24.160 | 24.160 | 24.160 | 886,356 |
|
Feb 25, 2026
|
25.460 | 25.500 | 24.820 | 24.960 | 24.960 | 467,320 |
|
Feb 24, 2026
|
24.800 | 25.380 | 24.000 | 24.980 | 24.980 | 1,168,041 |
|
Feb 23, 2026
|
24.660 | 25.180 | 24.420 | 24.420 | 24.420 | 49,450 |
|
Feb 20, 2026
|
25.080 | 25.080 | 22.500 | 24.480 | 24.480 | 68,639 |
|
Feb 16, 2026
|
25.040 | 25.040 | 25.040 | 25.040 | 25.040 | - |
|
Feb 13, 2026
|
24.960 | 25.800 | 24.440 | 24.720 | 24.720 | 1,238,100 |
|
Feb 12, 2026
|
23.500 | 25.000 | 22.840 | 25.000 | 25.000 | 2,084,508 |
|
Feb 11, 2026
|
24.140 | 24.140 | 22.860 | 23.220 | 23.220 | 1,156,204 |
|
Feb 10, 2026
|
23.220 | 24.580 | 23.220 | 23.760 | 23.760 | 1,107,900 |
|
Feb 9, 2026
|
23.500 | 24.200 | 23.400 | 23.680 | 23.680 | 696,100 |
|
Feb 6, 2026
|
24.800 | 24.800 | 22.960 | 23.060 | 23.060 | 1,253,900 |
|
Feb 5, 2026
|
25.800 | 25.800 | 24.000 | 24.340 | 24.340 | 1,653,580 |
|
Feb 4, 2026
|
23.760 | 25.820 | 23.300 | 24.900 | 24.900 | 5,366,550 |
|
Feb 3, 2026
|
22.900 | 23.760 | 22.700 | 23.200 | 23.200 | 1,106,150 |
|
Feb 2, 2026
|
24.780 | 24.780 | 22.640 | 22.900 | 22.900 | 1,508,224 |
|
Jan 30, 2026
|
23.760 | 25.400 | 23.000 | 24.860 | 24.860 | 2,725,010 |
|
Jan 29, 2026
|
24.740 | 24.940 | 23.600 | 23.820 | 23.820 | 1,832,912 |
|
Jan 28, 2026
|
25.320 | 25.920 | 24.620 | 25.020 | 25.020 | 1,193,600 |
|
Jan 27, 2026
|
27.600 | 28.140 | 24.000 | 25.260 | 25.260 | 5,811,330 |
|
Jan 26, 2026
|
29.560 | 30.080 | 27.740 | 28.100 | 28.100 | 2,384,279 |
|
Jan 23, 2026
|
28.580 | 29.900 | 28.480 | 29.560 | 29.560 | 1,967,080 |
|
Jan 22, 2026
|
28.140 | 28.500 | 27.600 | 28.400 | 28.400 | 928,000 |
|
Jan 21, 2026
|
28.440 | 28.660 | 27.340 | 28.100 | 28.100 | 1,332,879 |
|
Jan 20, 2026
|
29.000 | 29.740 | 27.800 | 28.360 | 28.360 | 1,594,650 |
|
Jan 19, 2026
|
29.480 | 31.100 | 28.460 | 29.220 | 29.220 | 2,334,050 |
|
Jan 16, 2026
|
28.100 | 30.100 | 27.880 | 29.320 | 29.320 | 3,914,746 |
|
Jan 15, 2026
|
26.100 | 28.480 | 25.040 | 28.200 | 28.200 | 5,574,818 |
|
Jan 14, 2026
|
22.500 | 26.080 | 22.500 | 25.700 | 25.700 | 10,169,334 |
|
Jan 13, 2026
|
23.100 | 23.100 | 21.940 | 22.200 | 22.200 | 804,650 |
|
Jan 12, 2026
|
22.540 | 22.980 | 22.360 | 22.700 | 22.700 | 1,028,950 |
|
Jan 9, 2026
|
23.500 | 23.500 | 22.300 | 22.540 | 22.540 | 1,067,750 |
|
Jan 8, 2026
|
22.020 | 22.960 | 21.780 | 22.800 | 22.800 | 1,334,000 |
|
Jan 7, 2026
|
21.620 | 22.340 | 21.280 | 22.020 | 22.020 | 1,466,972 |
|
Jan 6, 2026
|
21.820 | 21.840 | 21.340 | 21.560 | 21.560 | 1,841,050 |
|
Jan 5, 2026
|
20.940 | 21.020 | 20.100 | 20.940 | 20.940 | 1,034,940 |
|
Jan 2, 2026
|
20.480 | 20.860 | 20.080 | 20.620 | 20.620 | 164,050 |
|
Dec 31, 2025
|
20.400 | 20.400 | 20.400 | 20.400 | 20.400 | - |
|
Dec 30, 2025
|
22.380 | 22.380 | 21.020 | 21.020 | 21.020 | 1,087,350 |
|
Dec 29, 2025
|
22.400 | 22.560 | 21.820 | 21.960 | 21.960 | 1,039,650 |
|
Dec 24, 2025
|
21.940 | 21.940 | 21.940 | 21.940 | 21.940 | - |
|
Dec 23, 2025
|
23.620 | 23.660 | 22.480 | 22.480 | 22.480 | 1,510,800 |
|
Dec 22, 2025
|
23.860 | 24.560 | 23.560 | 23.980 | 23.980 | 874,370 |
|
Dec 19, 2025
|
24.000 | 24.480 | 22.960 | 23.900 | 23.900 | 3,509,230 |
|
Dec 18, 2025
|
24.100 | 24.540 | 23.720 | 23.880 | 23.880 | 432,500 |
|
Dec 17, 2025
|
24.840 | 25.180 | 24.380 | 24.520 | 24.520 | 676,000 |
|
Dec 16, 2025
|
26.040 | 26.040 | 24.500 | 24.920 | 24.920 | 690,095 |
|
Dec 15, 2025
|
26.340 | 27.520 | 26.200 | 26.680 | 26.680 | 1,448,200 |
|
Dec 12, 2025
|
25.900 | 26.180 | 25.400 | 25.920 | 25.920 | 564,100 |
|
Dec 11, 2025
|
26.040 | 26.160 | 25.160 | 25.340 | 25.340 | 341,600 |
|
Dec 10, 2025
|
26.880 | 26.900 | 25.020 | 25.780 | 25.780 | 1,127,000 |
|
Dec 9, 2025
|
28.680 | 28.680 | 26.580 | 26.580 | 26.580 | 1,228,000 |
|
Dec 8, 2025
|
29.120 | 29.120 | 28.520 | 28.640 | 28.640 | 474,730 |
|
Dec 5, 2025
|
28.940 | 29.280 | 28.400 | 29.060 | 29.060 | 731,280 |
|
Dec 4, 2025
|
29.100 | 30.080 | 28.820 | 28.920 | 28.920 | 834,470 |
|
Dec 3, 2025
|
30.600 | 31.120 | 28.720 | 29.740 | 29.740 | 1,115,468 |
|
Dec 2, 2025
|
32.120 | 32.120 | 30.480 | 30.580 | 30.580 | 914,014 |
|
Dec 1, 2025
|
33.520 | 33.520 | 32.220 | 32.280 | 32.280 | 684,250 |
|
Nov 28, 2025
|
32.840 | 33.760 | 32.120 | 32.940 | 32.940 | 1,435,450 |
|
Nov 27, 2025
|
33.800 | 33.800 | 31.120 | 32.120 | 32.120 | 676,544 |
|
Nov 26, 2025
|
32.020 | 33.240 | 31.660 | 32.120 | 32.120 | 1,122,800 |
|
Nov 25, 2025
|
30.900 | 34.500 | 30.100 | 32.060 | 32.060 | 2,997,160 |
|
Nov 24, 2025
|
29.160 | 30.240 | 29.020 | 30.060 | 30.060 | 971,465 |
|
Nov 21, 2025
|
30.500 | 31.700 | 28.800 | 29.020 | 29.020 | 1,650,050 |
|
Nov 20, 2025
|
32.240 | 33.320 | 30.300 | 30.960 | 30.960 | 1,236,150 |
|
Nov 19, 2025
|
32.060 | 34.920 | 32.020 | 32.240 | 32.240 | 1,931,480 |
|
Nov 18, 2025
|
35.180 | 35.180 | 32.500 | 32.800 | 32.800 | 1,461,200 |
|
Nov 17, 2025
|
33.700 | 35.900 | 32.760 | 35.120 | 35.120 | 4,580,899 |
|
Nov 14, 2025
|
32.740 | 35.500 | 31.860 | 33.660 | 33.660 | 6,263,005 |
|
Nov 13, 2025
|
32.980 | 34.440 | 32.240 | 32.660 | 32.660 | 1,737,923 |
|
Nov 12, 2025
|
33.960 | 33.960 | 31.880 | 32.640 | 32.640 | 1,530,247 |
|
Nov 11, 2025
|
32.440 | 35.000 | 31.760 | 34.200 | 34.200 | 4,351,987 |
|
Nov 10, 2025
|
32.680 | 33.900 | 31.000 | 31.960 | 31.960 | 905,680 |
|
Nov 7, 2025
|
33.640 | 33.500 | 31.720 | 32.500 | 32.500 | 1,342,287 |
|
Nov 6, 2025
|
34.960 | 35.240 | 33.380 | 33.640 | 33.640 | 3,580,256 |
|
Nov 5, 2025
|
31.040 | 35.380 | 30.700 | 34.940 | 34.940 | 5,913,610 |
|
Nov 4, 2025
|
29.480 | 33.580 | 29.120 | 32.360 | 32.360 | 6,345,057 |
|
Nov 3, 2025
|
29.060 | 29.660 | 27.780 | 29.400 | 29.400 | 850,900 |
|
Oct 31, 2025
|
30.020 | 30.960 | 29.260 | 29.500 | 29.500 | 1,055,465 |
|
Oct 30, 2025
|
30.500 | 31.400 | 29.520 | 30.900 | 30.900 | 1,706,505 |
