HKSE - Delayed Quote
HKD
Jiangsu Lopal Tech. Group Co., Ltd. (2465.HK)
6.460
+0.095
(+1.49%)
As of 2:26:46 PM GMT+8. Market Open.
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 2, 2026
|
6.405 | 6.685 | 6.300 | 6.430 | 6.430 | 1,848,000 |
|
Oct 30, 2026
|
6.320 | 6.565 | 6.275 | 6.365 | 6.365 | 2,305,000 |
|
Oct 29, 2026
|
6.730 | 6.730 | 6.435 | 6.460 | 6.460 | 2,103,000 |
|
Oct 28, 2026
|
6.615 | 6.815 | 6.660 | 6.730 | 6.730 | 2,343,500 |
|
Oct 27, 2026
|
6.980 | 7.100 | 6.580 | 6.625 | 6.625 | 2,191,000 |
|
Oct 26, 2026
|
6.840 | 6.935 | 6.680 | 6.810 | 6.810 | 1,855,000 |
|
Oct 23, 2026
|
6.585 | 6.855 | 6.290 | 6.830 | 6.830 | 5,572,000 |
|
Oct 22, 2026
|
6.985 | 7.025 | 6.560 | 6.585 | 6.585 | 3,201,000 |
|
Oct 21, 2026
|
7.250 | 7.250 | 6.800 | 6.835 | 6.835 | 4,806,000 |
|
Oct 20, 2026
|
7.220 | 7.425 | 7.165 | 7.190 | 7.190 | 3,348,000 |
|
Oct 16, 2026
|
7.505 | 7.575 | 7.320 | 7.370 | 7.370 | 2,051,500 |
|
Oct 15, 2026
|
7.620 | 7.620 | 7.305 | 7.405 | 7.405 | 3,654,500 |
|
Oct 14, 2026
|
8.080 | 8.080 | 7.655 | 7.665 | 7.665 | 4,078,000 |
|
Oct 13, 2026
|
8.370 | 8.415 | 7.805 | 7.900 | 7.900 | 5,309,500 |
|
Oct 12, 2026
|
8.890 | 9.060 | 8.355 | 8.370 | 8.370 | 7,863,000 |
|
Oct 9, 2026
|
9.700 | 10.170 | 8.815 | 8.850 | 8.850 | 26,399,500 |
|
Oct 8, 2026
|
9.200 | 9.860 | 9.200 | 9.440 | 9.440 | 18,361,500 |
|
Oct 7, 2026
|
9.235 | 9.265 | 9.035 | 9.195 | 9.195 | 175,000 |
|
Oct 6, 2026
|
9.150 | 9.245 | 9.060 | 9.235 | 9.235 | 254,500 |
|
Oct 5, 2026
|
9.020 | 9.045 | 8.775 | 9.000 | 9.000 | 160,000 |
|
Oct 2, 2026
|
9.200 | 9.200 | 8.820 | 9.030 | 9.030 | 239,500 |
|
Sep 30, 2026
|
8.825 | 9.420 | 8.685 | 9.240 | 9.240 | 13,112,000 |
|
Sep 29, 2026
|
8.320 | 8.890 | 8.320 | 8.690 | 8.690 | 3,863,500 |
|
Sep 28, 2026
|
8.865 | 8.865 | 8.350 | 8.420 | 8.420 | 2,734,000 |
|
Sep 25, 2026
|
9.210 | 9.210 | 8.480 | 8.935 | 8.935 | 253,500 |
|
Sep 24, 2026
|
8.815 | 8.855 | 8.660 | 8.705 | 8.705 | 1,290,000 |
|
Sep 23, 2026
|
9.045 | 9.045 | 8.790 | 8.900 | 8.900 | 1,165,000 |
|
Sep 22, 2026
|
8.980 | 9.140 | 8.940 | 8.985 | 8.985 | 1,444,000 |
|
Sep 21, 2026
|
8.845 | 9.060 | 8.845 | 9.010 | 9.010 | 1,795,000 |
|
Sep 18, 2026
|
8.860 | 8.970 | 8.815 | 8.970 | 8.970 | 1,552,000 |
|
Sep 17, 2026
|
8.880 | 8.995 | 8.740 | 8.785 | 8.785 | 1,061,000 |
|
Sep 16, 2026
|
8.800 | 9.075 | 8.590 | 8.920 | 8.920 | 3,258,000 |
|
Sep 15, 2026
|
8.945 | 9.035 | 8.715 | 8.830 | 8.830 | 2,136,000 |
|
Sep 14, 2026
|
8.895 | 9.055 | 8.595 | 8.895 | 8.895 | 2,799,500 |
|
Sep 11, 2026
|
9.025 | 9.025 | 8.450 | 8.820 | 8.820 | 3,632,000 |
|
Sep 10, 2026
|
9.200 | 9.235 | 8.950 | 9.010 | 9.010 | 1,236,000 |
|
Sep 9, 2026
|
9.200 | 9.280 | 9.080 | 9.220 | 9.220 | 2,691,000 |
|
Sep 8, 2026
|
9.395 | 9.500 | 9.190 | 9.190 | 9.190 | 3,478,500 |
|
Sep 7, 2026
|
9.540 | 9.540 | 9.300 | 9.365 | 9.365 | 2,386,500 |
|
Sep 4, 2026
|
9.805 | 9.875 | 9.375 | 9.400 | 9.400 | 4,393,500 |
|
Sep 3, 2026
|
9.475 | 10.110 | 9.475 | 9.700 | 9.700 | 5,882,000 |
|
Sep 2, 2026
|
9.780 | 9.780 | 9.370 | 9.420 | 9.420 | 2,707,000 |
|
Sep 1, 2026
|
9.995 | 10.160 | 9.770 | 9.790 | 9.790 | 2,137,500 |
|
Aug 31, 2026
|
10.020 | 10.080 | 9.830 | 9.990 | 9.990 | 1,651,000 |
|
Aug 28, 2026
|
10.100 | 10.350 | 10.040 | 10.150 | 10.150 | 3,327,000 |
|
Aug 27, 2026
|
10.090 | 10.150 | 9.820 | 10.080 | 10.080 | 3,485,000 |
|
Aug 26, 2026
|
9.720 | 10.010 | 9.680 | 9.965 | 9.965 | 3,161,000 |
|
Aug 25, 2026
|
10.000 | 10.000 | 9.530 | 9.710 | 9.710 | 3,449,000 |
|
Aug 24, 2026
|
10.070 | 10.460 | 9.900 | 9.945 | 9.945 | 7,621,000 |
|
Aug 21, 2026
|
9.350 | 10.030 | 9.340 | 9.945 | 9.945 | 9,901,000 |
|
Aug 20, 2026
|
9.735 | 9.735 | 9.310 | 9.330 | 9.330 | 5,215,000 |
|
Aug 19, 2026
|
9.855 | 10.030 | 9.500 | 9.590 | 9.590 | 4,608,500 |
|
Aug 18, 2026
|
10.530 | 10.530 | 9.840 | 9.860 | 9.860 | 7,096,000 |
|
Aug 17, 2026
|
10.140 | 10.470 | 9.910 | 10.440 | 10.440 | 7,579,500 |
|
Aug 14, 2026
|
10.080 | 10.330 | 9.920 | 9.995 | 9.995 | 5,964,664 |
|
Aug 13, 2026
|
10.200 | 10.200 | 9.905 | 9.960 | 9.960 | 4,163,500 |
|
Aug 12, 2026
|
10.230 | 10.490 | 10.080 | 10.160 | 10.160 | 6,260,000 |
|
Aug 11, 2026
|
10.520 | 10.520 | 10.120 | 10.150 | 10.150 | 2,980,500 |
|
Aug 10, 2026
|
10.420 | 10.960 | 10.240 | 10.460 | 10.460 | 12,465,500 |
|
Aug 7, 2026
|
10.360 | 10.490 | 10.110 | 10.210 | 10.210 | 3,376,000 |
|
Aug 6, 2026
|
10.550 | 10.550 | 10.120 | 10.280 | 10.280 | 3,390,000 |
|
Aug 5, 2026
|
10.080 | 10.400 | 10.010 | 10.400 | 10.400 | 5,503,000 |
|
Aug 4, 2026
|
9.900 | 10.070 | 9.800 | 10.050 | 10.050 | 3,470,500 |
|
Aug 3, 2026
|
9.800 | 9.940 | 9.730 | 9.865 | 9.865 | 2,160,500 |
|
Jul 31, 2026
|
9.900 | 10.100 | 9.690 | 9.820 | 9.820 | 4,633,000 |
|
Jul 30, 2026
|
10.030 | 10.060 | 9.580 | 9.630 | 9.630 | 3,859,000 |
|
Jul 29, 2026
|
10.040 | 10.360 | 9.490 | 10.030 | 10.030 | 8,352,000 |
|
Jul 28, 2026
|
10.300 | 10.630 | 9.740 | 9.880 | 9.880 | 10,793,000 |
|
Jul 27, 2026
|
9.830 | 10.500 | 9.750 | 10.300 | 10.300 | 15,174,000 |
|
Jul 24, 2026
|
9.890 | 10.010 | 9.550 | 9.590 | 9.590 | 4,150,000 |
|
Jul 23, 2026
|
9.610 | 10.210 | 9.530 | 9.980 | 9.980 | 10,260,000 |
|
Jul 22, 2026
|
9.570 | 9.630 | 9.300 | 9.520 | 9.520 | 4,039,000 |
|
Jul 21, 2026
|
9.300 | 9.510 | 8.930 | 9.470 | 9.470 | 8,189,000 |
|
Jul 20, 2026
|
9.520 | 9.660 | 9.010 | 9.250 | 9.250 | 6,142,000 |
|
Jul 17, 2026
|
10.360 | 10.500 | 9.250 | 9.520 | 9.520 | 8,733,000 |
|
Jul 16, 2026
|
10.190 | 10.440 | 9.970 | 10.170 | 10.170 | 4,689,500 |
|
Jul 15, 2026
|
10.480 | 10.520 | 10.070 | 10.160 | 10.160 | 5,064,000 |
|
Jul 14, 2026
|
10.600 | 10.910 | 9.900 | 10.320 | 10.320 | 8,238,500 |
|
Jul 13, 2026
|
10.300 | 10.660 | 9.840 | 10.600 | 10.600 | 9,927,000 |
|
Jul 10, 2026
|
10.600 | 10.890 | 10.030 | 10.180 | 10.180 | 11,851,000 |
|
Jul 9, 2026
|
11.120 | 11.170 | 10.300 | 10.380 | 10.380 | 12,608,500 |
|
Jul 8, 2026
|
12.600 | 12.720 | 11.030 | 11.160 | 11.160 | 13,125,000 |
|
Jul 7, 2026
|
12.010 | 12.820 | 11.940 | 12.810 | 12.810 | 15,940,500 |
|
Jul 6, 2026
|
12.510 | 12.920 | 11.860 | 11.860 | 11.860 | 8,427,500 |
|
Jul 3, 2026
|
12.310 | 12.660 | 12.040 | 12.540 | 12.540 | 10,994,500 |
|
Jul 2, 2026
|
11.780 | 12.460 | 11.400 | 12.120 | 12.120 | 17,151,700 |
|
Jun 30, 2026
|
11.000 | 11.470 | 10.920 | 11.280 | 11.280 | 10,950,892 |
|
Jun 29, 2026
|
10.790 | 11.160 | 10.280 | 11.060 | 11.060 | 13,162,500 |
|
Jun 26, 2026
|
12.880 | 12.950 | 10.750 | 10.750 | 10.750 | 19,505,500 |
|
Jun 25, 2026
|
13.440 | 13.450 | 12.680 | 12.770 | 12.770 | 11,190,500 |
|
Jun 24, 2026
|
13.300 | 13.700 | 12.360 | 13.630 | 13.630 | 22,938,000 |
|
Jun 23, 2026
|
13.800 | 14.330 | 13.110 | 13.110 | 13.110 | 22,227,500 |
|
Jun 22, 2026
|
12.380 | 13.910 | 12.240 | 13.530 | 13.530 | 25,904,500 |
|
Jun 18, 2026
|
13.640 | 13.810 | 12.320 | 12.340 | 12.340 | 13,114,000 |
|
Jun 17, 2026
|
14.020 | 14.250 | 13.390 | 13.640 | 13.640 | 9,819,000 |
|
Jun 16, 2026
|
13.850 | 15.040 | 13.680 | 14.370 | 14.370 | 20,874,000 |
|
Jun 15, 2026
|
14.130 | 14.370 | 13.510 | 13.820 | 13.820 | 10,732,000 |
|
Jun 12, 2026
|
12.860 | 14.110 | 12.700 | 13.860 | 13.860 | 17,064,500 |
|
Jun 11, 2026
|
12.230 | 13.030 | 12.050 | 12.550 | 12.550 | 11,554,400 |
|
Jun 10, 2026
|
13.060 | 13.290 | 11.940 | 12.150 | 12.150 | 8,793,000 |
|
Jun 9, 2026
|
12.710 | 13.490 | 12.420 | 13.070 | 13.070 | 9,072,000 |
|
Jun 8, 2026
|
12.960 | 13.460 | 12.430 | 12.650 | 12.650 | 4,710,000 |
|
Jun 5, 2026
|
13.760 | 13.940 | 12.860 | 13.340 | 13.340 | 9,396,500 |
|
Jun 4, 2026
|
14.130 | 14.320 | 13.480 | 13.620 | 13.620 | 4,139,500 |
|
Jun 3, 2026
|
14.800 | 14.870 | 14.250 | 14.290 | 14.290 | 4,825,500 |
|
Jun 2, 2026
|
14.710 | 14.850 | 14.020 | 14.660 | 14.660 | 6,013,470 |
|
Jun 1, 2026
|
14.140 | 14.980 | 14.120 | 14.620 | 14.620 | 8,941,500 |
|
May 29, 2026
|
14.650 | 14.650 | 14.000 | 14.150 | 14.150 | 6,186,500 |
|
May 28, 2026
|
15.400 | 15.560 | 14.080 | 14.390 | 14.390 | 10,821,500 |
|
May 27, 2026
|
15.750 | 16.330 | 15.130 | 15.240 | 15.240 | 10,062,500 |
|
May 26, 2026
|
15.200 | 15.830 | 14.600 | 15.610 | 15.610 | 14,817,500 |
|
May 22, 2026
|
16.820 | 16.820 | 15.600 | 16.020 | 16.020 | 10,774,000 |
|
May 21, 2026
|
16.980 | 18.240 | 16.370 | 16.370 | 16.370 | 22,263,500 |
|
May 20, 2026
|
15.300 | 16.700 | 15.200 | 16.240 | 16.240 | 19,914,500 |
|
May 19, 2026
|
16.340 | 16.340 | 15.160 | 15.400 | 15.400 | 7,106,000 |
|
May 18, 2026
|
16.730 | 16.730 | 15.980 | 16.210 | 16.210 | 6,890,500 |
|
May 15, 2026
|
17.300 | 17.860 | 16.490 | 16.700 | 16.700 | 14,378,060 |
|
May 14, 2026
|
18.600 | 18.600 | 17.110 | 17.230 | 17.230 | 12,386,000 |
|
May 13, 2026
|
19.100 | 19.900 | 18.360 | 18.390 | 18.390 | 15,396,400 |
|
May 12, 2026
|
19.900 | 19.900 | 18.500 | 18.970 | 18.970 | 11,915,400 |
|
May 11, 2026
|
19.290 | 19.820 | 18.680 | 19.420 | 19.420 | 13,617,200 |
|
May 8, 2026
|
21.000 | 21.200 | 18.800 | 19.260 | 19.260 | 22,083,718 |
|
May 7, 2026
|
23.100 | 23.100 | 20.300 | 20.720 | 20.720 | 24,102,001 |
|
May 6, 2026
|
22.600 | 23.280 | 21.640 | 22.940 | 22.940 | 19,077,000 |
|
May 5, 2026
|
22.240 | 23.500 | 21.800 | 22.960 | 22.960 | 2,612,500 |
|
May 4, 2026
|
20.840 | 22.360 | 20.540 | 22.180 | 22.180 | 2,593,000 |
|
Apr 30, 2026
|
21.900 | 22.780 | 20.680 | 21.000 | 21.000 | 23,388,000 |
|
Apr 29, 2026
|
18.480 | 22.020 | 18.230 | 21.880 | 21.880 | 45,132,500 |
|
Apr 28, 2026
|
19.000 | 19.700 | 17.730 | 18.330 | 18.330 | 13,510,682 |
|
Apr 27, 2026
|
18.500 | 19.090 | 17.460 | 18.510 | 18.510 | 24,854,000 |
|
Apr 24, 2026
|
17.150 | 18.430 | 16.350 | 17.910 | 17.910 | 48,281,100 |
|
Apr 23, 2026
|
16.030 | 18.530 | 15.690 | 17.150 | 17.150 | 75,392,000 |
|
Apr 22, 2026
|
15.290 | 16.200 | 14.650 | 15.800 | 15.800 | 50,312,000 |
|
Apr 21, 2026
|
16.210 | 16.400 | 14.750 | 14.960 | 14.960 | 17,053,500 |
|
Apr 20, 2026
|
16.010 | 17.360 | 15.970 | 16.200 | 16.200 | 17,415,000 |
|
Apr 17, 2026
|
16.310 | 17.440 | 15.580 | 16.360 | 16.360 | 30,538,500 |
|
Apr 16, 2026
|
15.240 | 16.880 | 14.070 | 16.320 | 16.320 | 61,498,600 |
|
Apr 15, 2026
|
13.940 | 13.940 | 13.220 | 13.270 | 13.270 | 6,110,500 |
|
Apr 14, 2026
|
13.280 | 13.940 | 12.970 | 13.730 | 13.730 | 10,863,500 |
|
Apr 13, 2026
|
12.970 | 13.460 | 12.730 | 13.050 | 13.050 | 6,899,000 |
|
Apr 10, 2026
|
12.600 | 13.450 | 12.600 | 13.080 | 13.080 | 11,889,500 |
|
Apr 9, 2026
|
12.780 | 13.250 | 12.380 | 12.480 | 12.480 | 7,571,000 |
|
Apr 8, 2026
|
12.000 | 12.820 | 11.980 | 12.780 | 12.780 | 9,421,500 |
|
Apr 2, 2026
|
11.660 | 12.550 | 11.660 | 11.980 | 11.980 | 10,785,500 |
|
Apr 1, 2026
|
12.780 | 12.780 | 11.700 | 11.720 | 11.720 | 11,624,000 |
|
Mar 31, 2026
|
12.900 | 13.500 | 12.340 | 12.460 | 12.460 | 12,416,000 |
|
Mar 30, 2026
|
12.800 | 13.400 | 12.430 | 12.880 | 12.880 | 14,196,000 |
|
Mar 27, 2026
|
11.550 | 12.750 | 11.320 | 12.670 | 12.670 | 19,244,500 |
|
Mar 26, 2026
|
11.590 | 12.140 | 11.390 | 11.550 | 11.550 | 13,272,000 |
|
Mar 25, 2026
|
11.400 | 11.770 | 11.150 | 11.570 | 11.570 | 10,996,000 |
|
Mar 24, 2026
|
10.950 | 11.320 | 10.300 | 11.270 | 11.270 | 13,834,000 |
|
Mar 23, 2026
|
10.770 | 11.090 | 10.500 | 10.720 | 10.720 | 10,375,000 |
|
Mar 20, 2026
|
10.550 | 11.100 | 10.340 | 10.460 | 10.460 | 7,140,000 |
|
Mar 19, 2026
|
10.570 | 10.900 | 10.280 | 10.410 | 10.410 | 2,781,500 |
|
Mar 18, 2026
|
10.900 | 11.000 | 10.590 | 10.670 | 10.670 | 1,678,500 |
|
Mar 17, 2026
|
11.150 | 11.240 | 10.710 | 10.860 | 10.860 | 3,504,000 |
|
Mar 16, 2026
|
10.980 | 11.390 | 10.800 | 11.010 | 11.010 | 3,156,500 |
|
Mar 13, 2026
|
11.280 | 11.500 | 10.810 | 11.000 | 11.000 | 5,817,500 |
|
Mar 12, 2026
|
11.070 | 11.260 | 10.940 | 11.120 | 11.120 | 2,913,000 |
|
Mar 11, 2026
|
10.920 | 11.850 | 10.860 | 11.070 | 11.070 | 9,161,000 |
|
Mar 10, 2026
|
10.500 | 10.860 | 10.500 | 10.860 | 10.860 | 4,368,000 |
|
Mar 9, 2026
|
9.990 | 10.330 | 9.610 | 10.330 | 10.330 | 3,605,500 |
|
Mar 6, 2026
|
10.140 | 10.410 | 10.070 | 10.090 | 10.090 | 2,359,000 |
|
Mar 5, 2026
|
9.980 | 10.500 | 9.960 | 10.140 | 10.140 | 6,089,000 |
|
Mar 4, 2026
|
9.600 | 10.040 | 9.500 | 9.790 | 9.790 | 6,524,000 |
|
Mar 3, 2026
|
10.560 | 11.000 | 9.680 | 9.790 | 9.790 | 8,394,000 |
|
Mar 2, 2026
|
10.910 | 11.250 | 10.650 | 10.660 | 10.660 | 4,832,500 |
|
Feb 27, 2026
|
11.480 | 11.610 | 11.110 | 11.400 | 11.400 | 2,962,184 |
|
Feb 26, 2026
|
11.900 | 12.040 | 11.170 | 11.180 | 11.180 | 4,409,000 |
|
Feb 25, 2026
|
11.540 | 11.680 | 11.370 | 11.450 | 11.450 | 3,674,000 |
|
Feb 24, 2026
|
11.000 | 11.540 | 10.970 | 11.530 | 11.530 | 7,165,500 |
|
Feb 23, 2026
|
10.580 | 11.090 | 10.580 | 10.910 | 10.910 | 447,500 |
|
Feb 20, 2026
|
11.100 | 11.100 | 10.290 | 10.580 | 10.580 | 444,000 |
|
Feb 16, 2026
|
10.870 | 10.870 | 10.870 | 10.870 | 10.870 | - |
|
Feb 13, 2026
|
10.900 | 11.150 | 10.610 | 11.120 | 11.120 | 2,260,500 |
|
Feb 12, 2026
|
11.370 | 11.370 | 10.920 | 10.960 | 10.960 | 2,901,000 |
|
Feb 11, 2026
|
10.880 | 11.380 | 10.780 | 11.260 | 11.260 | 4,153,000 |
|
Feb 10, 2026
|
11.060 | 11.060 | 10.860 | 10.880 | 10.880 | 2,002,500 |
|
Feb 9, 2026
|
11.200 | 11.200 | 10.880 | 10.950 | 10.950 | 3,567,500 |
|
Feb 6, 2026
|
10.800 | 11.340 | 10.600 | 10.940 | 10.940 | 6,075,000 |
|
Feb 5, 2026
|
11.560 | 11.550 | 11.020 | 11.030 | 11.030 | 2,663,000 |
|
Feb 4, 2026
|
11.630 | 11.630 | 11.200 | 11.500 | 11.500 | 2,284,500 |
|
Feb 3, 2026
|
11.640 | 11.670 | 11.330 | 11.530 | 11.530 | 2,142,000 |
|
Feb 2, 2026
|
11.800 | 11.800 | 11.330 | 11.430 | 11.430 | 2,519,500 |
|
Jan 30, 2026
|
12.110 | 12.110 | 11.360 | 11.660 | 11.660 | 6,226,000 |
|
Jan 29, 2026
|
12.010 | 12.350 | 11.930 | 12.110 | 12.110 | 3,930,500 |
|
Jan 28, 2026
|
12.700 | 12.700 | 11.900 | 12.140 | 12.140 | 6,315,500 |
|
Jan 27, 2026
|
12.940 | 12.940 | 12.210 | 12.580 | 12.580 | 2,907,000 |
|
Jan 26, 2026
|
13.110 | 13.180 | 12.760 | 12.780 | 12.780 | 3,155,500 |
|
Jan 23, 2026
|
12.740 | 13.100 | 12.740 | 12.970 | 12.970 | 5,031,000 |
|
Jan 22, 2026
|
13.080 | 13.080 | 12.710 | 12.740 | 12.740 | 2,492,000 |
|
Jan 21, 2026
|
12.710 | 13.100 | 12.710 | 12.920 | 12.920 | 3,044,500 |
|
Jan 20, 2026
|
13.150 | 13.420 | 12.730 | 12.830 | 12.830 | 3,639,000 |
|
Jan 19, 2026
|
13.350 | 13.360 | 13.090 | 13.150 | 13.150 | 2,660,500 |
|
Jan 16, 2026
|
14.400 | 14.460 | 13.350 | 13.400 | 13.400 | 8,349,500 |
|
Jan 15, 2026
|
13.450 | 14.120 | 13.220 | 13.820 | 13.820 | 13,367,000 |
|
Jan 14, 2026
|
13.480 | 13.600 | 12.900 | 13.270 | 13.270 | 8,315,500 |
|
Jan 13, 2026
|
13.100 | 13.550 | 13.010 | 13.160 | 13.160 | 9,699,500 |
|
Jan 12, 2026
|
13.200 | 13.480 | 12.900 | 13.100 | 13.100 | 8,403,500 |
|
Jan 9, 2026
|
13.340 | 13.680 | 13.230 | 13.330 | 13.330 | 4,760,000 |
|
Jan 8, 2026
|
13.730 | 13.970 | 13.300 | 13.450 | 13.450 | 5,677,500 |
|
Jan 7, 2026
|
14.500 | 14.500 | 13.700 | 13.740 | 13.740 | 7,383,500 |
|
Jan 6, 2026
|
14.380 | 14.580 | 14.190 | 14.410 | 14.410 | 9,929,500 |
|
Jan 5, 2026
|
14.180 | 14.300 | 13.910 | 14.130 | 14.130 | 7,047,500 |
|
Jan 2, 2026
|
13.770 | 14.160 | 13.650 | 14.140 | 14.140 | 548,500 |
|
Dec 31, 2025
|
13.620 | 13.620 | 13.620 | 13.620 | 13.620 | - |
|
Dec 30, 2025
|
13.500 | 13.960 | 13.500 | 13.780 | 13.780 | 5,870,000 |
|
Dec 29, 2025
|
14.660 | 14.660 | 13.800 | 13.810 | 13.810 | 7,604,000 |
|
Dec 24, 2025
|
14.080 | 14.080 | 14.080 | 14.080 | 14.080 | - |
|
Dec 23, 2025
|
14.160 | 14.880 | 13.510 | 14.510 | 14.510 | 22,647,500 |
|
Dec 22, 2025
|
13.590 | 14.170 | 13.480 | 13.830 | 13.830 | 9,851,000 |
|
Dec 19, 2025
|
13.200 | 13.680 | 12.900 | 13.450 | 13.450 | 10,600,000 |
|
Dec 18, 2025
|
13.380 | 13.550 | 13.040 | 13.150 | 13.150 | 5,168,000 |
|
Dec 17, 2025
|
13.200 | 13.700 | 13.140 | 13.520 | 13.520 | 11,259,000 |
|
Dec 16, 2025
|
13.900 | 13.900 | 13.020 | 13.140 | 13.140 | 6,568,500 |
|
Dec 15, 2025
|
14.110 | 14.370 | 13.650 | 13.800 | 13.800 | 5,597,500 |
|
Dec 12, 2025
|
14.800 | 14.850 | 13.720 | 14.010 | 14.010 | 10,693,000 |
|
Dec 11, 2025
|
14.740 | 15.080 | 14.390 | 14.510 | 14.510 | 9,248,500 |
|
Dec 10, 2025
|
14.620 | 14.900 | 14.040 | 14.500 | 14.500 | 9,443,000 |
|
Dec 9, 2025
|
14.790 | 14.890 | 14.200 | 14.290 | 14.290 | 7,005,500 |
|
Dec 8, 2025
|
14.600 | 14.990 | 14.430 | 14.910 | 14.910 | 9,418,000 |
|
Dec 5, 2025
|
14.910 | 15.150 | 14.470 | 14.740 | 14.740 | 12,236,500 |
|
Dec 4, 2025
|
16.880 | 16.930 | 15.210 | 15.250 | 15.250 | 20,997,500 |
|
Dec 3, 2025
|
15.810 | 16.870 | 15.800 | 16.540 | 16.540 | 41,023,700 |
|
Dec 2, 2025
|
14.140 | 15.280 | 13.950 | 14.740 | 14.740 | 22,833,500 |
|
Dec 1, 2025
|
14.830 | 15.080 | 14.160 | 14.160 | 14.160 | 11,870,500 |
|
Nov 28, 2025
|
14.150 | 15.360 | 14.030 | 14.830 | 14.830 | 29,261,900 |
|
Nov 27, 2025
|
15.300 | 15.790 | 14.310 | 14.500 | 14.500 | 49,040,000 |
|
Nov 26, 2025
|
15.040 | 16.170 | 14.930 | 15.200 | 15.200 | 37,859,050 |
|
Nov 25, 2025
|
14.160 | 19.800 | 14.160 | 15.140 | 15.140 | 67,140,900 |
|
Nov 24, 2025
|
12.400 | 12.440 | 11.940 | 12.320 | 12.320 | 5,497,500 |
|
Nov 21, 2025
|
13.310 | 13.500 | 12.130 | 12.220 | 12.220 | 9,213,500 |
|
Nov 20, 2025
|
14.430 | 15.000 | 13.380 | 13.600 | 13.600 | 11,808,500 |
|
Nov 19, 2025
|
14.250 | 15.210 | 13.970 | 14.010 | 14.010 | 12,304,500 |
|
Nov 18, 2025
|
15.300 | 15.480 | 13.910 | 14.440 | 14.440 | 14,312,000 |
|
Nov 17, 2025
|
15.160 | 15.530 | 14.600 | 15.330 | 15.330 | 16,361,000 |
|
Nov 14, 2025
|
15.220 | 15.980 | 14.580 | 14.670 | 14.670 | 13,452,500 |
|
Nov 13, 2025
|
13.030 | 16.860 | 13.030 | 15.720 | 15.720 | 48,547,900 |
|
Nov 12, 2025
|
13.260 | 13.420 | 12.180 | 13.280 | 13.280 | 14,203,500 |
|
Nov 11, 2025
|
13.100 | 13.560 | 12.910 | 13.070 | 13.070 | 15,734,500 |
|
Nov 10, 2025
|
13.140 | 13.380 | 12.670 | 12.920 | 12.920 | 19,042,500 |
|
Nov 7, 2025
|
11.940 | 13.550 | 11.830 | 12.750 | 12.750 | 46,998,500 |
|
Nov 6, 2025
|
12.060 | 12.100 | 11.640 | 11.800 | 11.800 | 17,356,000 |
|
Nov 5, 2025
|
11.000 | 12.540 | 10.800 | 12.250 | 12.250 | 39,261,000 |
|
Nov 4, 2025
|
11.690 | 11.870 | 10.900 | 11.090 | 11.090 | 7,012,000 |
|
Nov 3, 2025
|
11.900 | 12.010 | 11.420 | 11.530 | 11.530 | 8,556,500 |
