HKSE - Delayed Quote
HKD
Voicecomm International Limited (2495.HK)
14.100
-3.530
(-20.02%)
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
|
18.000 | 18.200 | 13.760 | 14.100 | 14.100 | 545,940 |
|
Oct 29, 2026
|
17.270 | 18.450 | 15.990 | 17.630 | 17.630 | 208,220 |
|
Oct 28, 2026
|
14.180 | 18.170 | 14.180 | 17.270 | 17.270 | 599,380 |
|
Oct 27, 2026
|
19.010 | 19.010 | 13.500 | 13.760 | 13.760 | 512,580 |
|
Oct 26, 2026
|
20.340 | 20.960 | 19.010 | 20.080 | 20.080 | 7,960 |
|
Oct 23, 2026
|
20.200 | 20.580 | 19.920 | 20.200 | 20.200 | 38,400 |
|
Oct 22, 2026
|
20.540 | 21.040 | 19.800 | 20.100 | 20.100 | 16,780 |
|
Oct 21, 2026
|
20.360 | 21.800 | 20.360 | 20.500 | 20.500 | 43,440 |
|
Oct 20, 2026
|
20.000 | 20.980 | 19.710 | 20.360 | 20.360 | 44,260 |
|
Oct 16, 2026
|
21.660 | 22.260 | 19.030 | 19.730 | 19.730 | 156,660 |
|
Oct 15, 2026
|
22.780 | 22.780 | 21.820 | 21.920 | 21.920 | 22,500 |
|
Oct 14, 2026
|
25.200 | 25.400 | 22.940 | 22.960 | 22.960 | 4,860 |
|
Oct 13, 2026
|
23.820 | 23.820 | 22.300 | 23.400 | 23.400 | 61,440 |
|
Oct 12, 2026
|
24.520 | 24.640 | 21.960 | 23.820 | 23.820 | 99,140 |
|
Oct 9, 2026
|
24.820 | 25.780 | 23.500 | 24.520 | 24.520 | 73,060 |
|
Oct 8, 2026
|
25.800 | 26.300 | 24.520 | 25.100 | 25.100 | 11,080 |
|
Oct 7, 2026
|
26.280 | 26.280 | 24.300 | 25.800 | 25.800 | 17,700 |
|
Oct 6, 2026
|
25.900 | 26.260 | 25.360 | 26.260 | 26.260 | 13,540 |
|
Oct 5, 2026
|
26.420 | 26.440 | 25.820 | 25.880 | 25.880 | 6,700 |
|
Oct 2, 2026
|
26.420 | 26.420 | 26.420 | 26.420 | 26.420 | - |
|
Sep 30, 2026
|
25.320 | 28.060 | 25.320 | 26.820 | 26.820 | 27,880 |
|
Sep 29, 2026
|
25.820 | 26.940 | 24.840 | 24.900 | 24.900 | 5,360 |
|
Sep 28, 2026
|
26.300 | 26.300 | 25.800 | 25.800 | 25.800 | 7,580 |
|
Sep 25, 2026
|
27.540 | 27.560 | 26.160 | 26.360 | 26.360 | 3,340 |
|
Sep 24, 2026
|
25.420 | 27.600 | 25.420 | 27.540 | 27.540 | 2,280 |
|
Sep 23, 2026
|
25.080 | 27.500 | 25.080 | 27.200 | 27.200 | 4,580 |
|
Sep 22, 2026
|
27.660 | 28.000 | 27.500 | 27.500 | 27.500 | 14,200 |
|
Sep 21, 2026
|
27.240 | 28.000 | 27.040 | 27.680 | 27.680 | 15,720 |
|
Sep 18, 2026
|
27.500 | 28.500 | 27.020 | 28.060 | 28.060 | 5,340 |
|
Sep 17, 2026
|
27.240 | 27.780 | 27.200 | 27.500 | 27.500 | 6,280 |
|
Sep 16, 2026
|
27.580 | 28.000 | 26.420 | 26.980 | 26.980 | 15,860 |
|
Sep 15, 2026
|
27.200 | 27.920 | 27.180 | 27.580 | 27.580 | 1,760 |
|
Sep 14, 2026
|
27.560 | 28.980 | 26.500 | 27.200 | 27.200 | 30,280 |
|
Sep 11, 2026
|
27.900 | 28.060 | 27.080 | 27.540 | 27.540 | 34,600 |
|
Sep 10, 2026
|
29.000 | 29.000 | 28.020 | 28.380 | 28.380 | 21,480 |
|
Sep 9, 2026
|
29.100 | 29.440 | 28.800 | 29.280 | 29.280 | 13,500 |
|
Sep 8, 2026
|
29.620 | 30.200 | 29.160 | 29.520 | 29.520 | 10,540 |
|
Sep 7, 2026
|
29.720 | 29.900 | 29.060 | 29.900 | 29.900 | 13,800 |
|
Sep 4, 2026
|
29.600 | 31.360 | 29.600 | 29.740 | 29.740 | 40,160 |
|
Sep 3, 2026
|
29.000 | 29.680 | 28.540 | 29.400 | 29.400 | 21,260 |
|
Sep 2, 2026
|
29.220 | 30.000 | 28.680 | 29.020 | 29.020 | 26,800 |
|
Sep 1, 2026
|
29.120 | 30.560 | 28.740 | 29.200 | 29.200 | 80,513 |
|
Aug 31, 2026
|
29.520 | 31.000 | 29.340 | 31.000 | 31.000 | 30,600 |
|
Aug 28, 2026
|
30.500 | 31.280 | 29.600 | 29.700 | 29.700 | 60,560 |
|
Aug 27, 2026
|
29.020 | 30.500 | 29.020 | 30.500 | 30.500 | 10,180 |
|
Aug 26, 2026
|
30.600 | 30.600 | 28.520 | 29.920 | 29.920 | 23,200 |
|
Aug 25, 2026
|
29.800 | 30.700 | 29.400 | 29.420 | 29.420 | 50,400 |
|
Aug 24, 2026
|
29.200 | 31.340 | 29.000 | 31.040 | 31.040 | 122,040 |
|
Aug 21, 2026
|
28.980 | 29.700 | 27.880 | 28.800 | 28.800 | 103,340 |
|
Aug 20, 2026
|
29.000 | 30.420 | 28.120 | 28.980 | 28.980 | 115,980 |
|
Aug 19, 2026
|
32.000 | 32.100 | 27.540 | 28.200 | 28.200 | 232,220 |
|
Aug 18, 2026
|
33.720 | 33.720 | 32.000 | 33.180 | 33.180 | 43,220 |
|
Aug 17, 2026
|
36.500 | 34.800 | 32.920 | 33.720 | 33.720 | 109,580 |
|
Aug 14, 2026
|
36.000 | 36.120 | 34.800 | 34.800 | 34.800 | 47,220 |
|
Aug 13, 2026
|
35.740 | 36.560 | 35.740 | 36.060 | 36.060 | 22,840 |
|
Aug 12, 2026
|
37.000 | 37.020 | 36.120 | 36.400 | 36.400 | 24,400 |
|
Aug 11, 2026
|
36.740 | 37.580 | 36.300 | 37.000 | 37.000 | 32,180 |
|
Aug 10, 2026
|
37.880 | 39.020 | 37.060 | 37.860 | 37.860 | 23,980 |
|
Aug 7, 2026
|
38.000 | 38.000 | 37.160 | 37.940 | 37.940 | 8,500 |
|
Aug 6, 2026
|
37.920 | 37.920 | 37.080 | 37.080 | 37.080 | 18,940 |
|
Aug 5, 2026
|
36.140 | 38.000 | 36.000 | 37.920 | 37.920 | 29,580 |
|
Aug 4, 2026
|
36.420 | 36.800 | 36.120 | 36.320 | 36.320 | 16,420 |
|
Aug 3, 2026
|
36.600 | 38.000 | 36.400 | 36.520 | 36.520 | 29,420 |
|
Jul 31, 2026
|
36.020 | 38.500 | 36.020 | 37.600 | 37.600 | 23,220 |
|
Jul 30, 2026
|
37.860 | 37.860 | 35.620 | 36.620 | 36.620 | 23,760 |
|
Jul 29, 2026
|
38.000 | 38.000 | 36.200 | 36.420 | 36.420 | 37,920 |
|
Jul 28, 2026
|
37.040 | 38.000 | 35.500 | 36.020 | 36.020 | 58,640 |
|
Jul 27, 2026
|
38.780 | 38.780 | 36.200 | 37.020 | 37.020 | 18,760 |
|
Jul 24, 2026
|
38.000 | 38.160 | 36.160 | 36.780 | 36.780 | 61,160 |
|
Jul 23, 2026
|
39.980 | 39.980 | 38.080 | 38.140 | 38.140 | 20,180 |
|
Jul 22, 2026
|
40.000 | 40.000 | 37.680 | 39.100 | 39.100 | 46,880 |
|
Jul 21, 2026
|
40.000 | 40.000 | 37.620 | 38.560 | 38.560 | 7,380 |
|
Jul 20, 2026
|
40.000 | 40.000 | 38.500 | 38.600 | 38.600 | 14,820 |
|
Jul 17, 2026
|
40.560 | 40.560 | 38.880 | 38.880 | 38.880 | 11,060 |
|
Jul 16, 2026
|
41.720 | 42.000 | 40.500 | 40.560 | 40.560 | 14,580 |
|
Jul 15, 2026
|
40.660 | 43.500 | 40.660 | 41.540 | 41.540 | 36,220 |
|
Jul 14, 2026
|
40.000 | 41.000 | 38.520 | 40.660 | 40.660 | 39,100 |
|
Jul 13, 2026
|
38.880 | 39.180 | 37.780 | 39.000 | 39.000 | 37,880 |
|
Jul 10, 2026
|
39.640 | 40.100 | 38.900 | 38.900 | 38.900 | 22,720 |
|
Jul 9, 2026
|
39.920 | 39.920 | 38.880 | 39.640 | 39.640 | 11,280 |
|
Jul 8, 2026
|
38.840 | 40.140 | 38.840 | 39.880 | 39.880 | 6,980 |
|
Jul 7, 2026
|
40.000 | 40.100 | 39.440 | 39.860 | 39.860 | 21,820 |
|
Jul 6, 2026
|
40.580 | 40.920 | 39.800 | 40.180 | 40.180 | 19,700 |
|
Jul 3, 2026
|
40.060 | 41.100 | 40.020 | 40.580 | 40.580 | 25,960 |
|
Jul 2, 2026
|
41.100 | 41.460 | 39.200 | 40.060 | 40.060 | 53,280 |
|
Jun 30, 2026
|
42.000 | 42.720 | 41.280 | 41.320 | 41.320 | 88,780 |
|
Jun 29, 2026
|
39.240 | 41.800 | 39.220 | 41.080 | 41.080 | 25,860 |
|
Jun 26, 2026
|
39.460 | 40.160 | 38.800 | 39.240 | 39.240 | 65,840 |
|
Jun 25, 2026
|
42.380 | 42.380 | 38.560 | 39.300 | 39.300 | 140,560 |
|
Jun 24, 2026
|
43.080 | 43.080 | 41.660 | 42.380 | 42.380 | 63,920 |
|
Jun 23, 2026
|
43.880 | 44.500 | 42.580 | 43.020 | 43.020 | 87,700 |
|
Jun 22, 2026
|
41.260 | 46.760 | 40.000 | 43.880 | 43.880 | 175,120 |
|
Jun 18, 2026
|
46.020 | 46.200 | 40.620 | 41.240 | 41.240 | 328,160 |
|
Jun 17, 2026
|
49.140 | 49.640 | 46.000 | 46.000 | 46.000 | 250,580 |
|
Jun 16, 2026
|
48.660 | 50.200 | 48.660 | 49.500 | 49.500 | 69,100 |
|
Jun 15, 2026
|
51.750 | 52.050 | 48.720 | 49.500 | 49.500 | 158,600 |
|
Jun 12, 2026
|
50.650 | 54.800 | 50.650 | 51.100 | 51.100 | 136,880 |
|
Jun 11, 2026
|
51.150 | 53.000 | 50.400 | 50.550 | 50.550 | 75,940 |
|
Jun 10, 2026
|
51.100 | 51.600 | 49.200 | 51.150 | 51.150 | 83,900 |
|
Jun 9, 2026
|
50.400 | 54.000 | 50.100 | 51.100 | 51.100 | 86,660 |
|
Jun 8, 2026
|
52.500 | 56.650 | 51.750 | 52.650 | 52.650 | 141,520 |
|
Jun 5, 2026
|
52.550 | 54.900 | 52.500 | 53.200 | 53.200 | 77,760 |
|
Jun 4, 2026
|
52.500 | 55.200 | 52.250 | 54.000 | 54.000 | 199,500 |
|
Jun 3, 2026
|
53.600 | 57.700 | 51.200 | 52.700 | 52.700 | 366,720 |
|
Jun 2, 2026
|
49.820 | 54.950 | 49.820 | 53.600 | 53.600 | 164,420 |
|
Jun 1, 2026
|
46.820 | 58.000 | 46.780 | 53.800 | 53.800 | 523,780 |
|
May 29, 2026
|
46.800 | 48.260 | 45.660 | 46.820 | 46.820 | 74,580 |
|
May 28, 2026
|
46.480 | 47.900 | 44.780 | 46.800 | 46.800 | 59,140 |
|
May 27, 2026
|
44.340 | 46.740 | 44.340 | 46.500 | 46.500 | 33,820 |
|
May 26, 2026
|
45.800 | 47.260 | 44.280 | 46.720 | 46.720 | 43,460 |
|
May 22, 2026
|
45.120 | 47.600 | 45.120 | 45.800 | 45.800 | 53,540 |
|
May 21, 2026
|
47.400 | 47.600 | 45.060 | 45.840 | 45.840 | 126,740 |
|
May 20, 2026
|
47.440 | 48.780 | 46.940 | 47.400 | 47.400 | 60,740 |
|
May 19, 2026
|
47.460 | 49.480 | 47.460 | 48.440 | 48.440 | 106,360 |
|
May 18, 2026
|
48.500 | 48.500 | 47.000 | 47.440 | 47.440 | 120,740 |
|
May 15, 2026
|
50.000 | 50.000 | 48.320 | 48.500 | 48.500 | 23,940 |
|
May 14, 2026
|
48.900 | 49.740 | 47.600 | 49.540 | 49.540 | 51,760 |
|
May 13, 2026
|
49.000 | 49.820 | 47.500 | 48.280 | 48.280 | 113,490 |
|
May 12, 2026
|
49.680 | 50.950 | 49.000 | 49.000 | 49.000 | 82,240 |
|
May 11, 2026
|
50.100 | 50.800 | 49.600 | 49.800 | 49.800 | 98,960 |
|
May 8, 2026
|
50.050 | 51.000 | 50.050 | 50.600 | 50.600 | 41,360 |
|
May 7, 2026
|
52.000 | 52.000 | 51.000 | 51.500 | 51.500 | 37,580 |
|
May 6, 2026
|
51.500 | 51.500 | 50.500 | 50.700 | 50.700 | 96,540 |
|
May 5, 2026
|
52.250 | 52.300 | 51.100 | 51.500 | 51.500 | 21,760 |
|
May 4, 2026
|
53.400 | 54.000 | 52.000 | 52.050 | 52.050 | 47,020 |
|
Apr 30, 2026
|
50.700 | 57.100 | 50.700 | 53.000 | 53.000 | 156,820 |
|
Apr 29, 2026
|
50.850 | 52.750 | 49.500 | 52.750 | 52.750 | 54,960 |
|
Apr 28, 2026
|
50.750 | 52.100 | 50.100 | 50.950 | 50.950 | 53,300 |
|
Apr 27, 2026
|
53.900 | 53.900 | 50.200 | 50.750 | 50.750 | 79,880 |
|
Apr 24, 2026
|
51.600 | 52.350 | 50.900 | 51.500 | 51.500 | 68,780 |
|
Apr 23, 2026
|
53.400 | 53.400 | 52.100 | 52.350 | 52.350 | 38,380 |
|
Apr 22, 2026
|
51.350 | 54.600 | 51.350 | 53.900 | 53.900 | 35,720 |
|
Apr 21, 2026
|
55.300 | 55.300 | 52.700 | 53.000 | 53.000 | 92,520 |
|
Apr 20, 2026
|
54.900 | 58.850 | 54.650 | 55.300 | 55.300 | 197,240 |
|
Apr 17, 2026
|
55.500 | 57.000 | 53.750 | 54.900 | 54.900 | 75,640 |
|
Apr 16, 2026
|
53.000 | 55.450 | 53.000 | 54.950 | 54.950 | 23,600 |
|
Apr 15, 2026
|
53.150 | 54.900 | 53.000 | 54.050 | 54.050 | 31,960 |
|
Apr 14, 2026
|
51.250 | 55.300 | 51.250 | 53.000 | 53.000 | 31,020 |
|
Apr 13, 2026
|
50.850 | 55.500 | 50.850 | 53.100 | 53.100 | 69,020 |
|
Apr 10, 2026
|
51.600 | 53.550 | 51.300 | 52.300 | 52.300 | 30,900 |
|
Apr 9, 2026
|
51.850 | 53.000 | 50.500 | 51.600 | 51.600 | 86,180 |
|
Apr 8, 2026
|
53.000 | 54.900 | 52.500 | 53.250 | 53.250 | 50,660 |
|
Apr 2, 2026
|
53.600 | 53.650 | 52.000 | 52.000 | 52.000 | 19,240 |
|
Apr 1, 2026
|
51.700 | 53.400 | 50.550 | 52.950 | 52.950 | 54,360 |
|
Mar 31, 2026
|
52.200 | 52.900 | 49.300 | 50.300 | 50.300 | 174,420 |
|
Mar 30, 2026
|
53.000 | 53.000 | 51.100 | 52.000 | 52.000 | 71,320 |
|
Mar 27, 2026
|
57.400 | 57.400 | 52.300 | 53.000 | 53.000 | 76,980 |
|
Mar 26, 2026
|
60.150 | 61.650 | 56.050 | 57.500 | 57.500 | 95,480 |
|
Mar 25, 2026
|
60.000 | 61.900 | 59.450 | 60.000 | 60.000 | 90,700 |
|
Mar 24, 2026
|
60.000 | 60.900 | 58.000 | 59.900 | 59.900 | 87,300 |
|
Mar 23, 2026
|
57.800 | 62.000 | 56.050 | 59.800 | 59.800 | 199,400 |
|
Mar 20, 2026
|
54.750 | 57.600 | 54.300 | 57.300 | 57.300 | 96,080 |
|
Mar 19, 2026
|
52.650 | 54.750 | 52.400 | 54.350 | 54.350 | 75,620 |
|
Mar 18, 2026
|
52.000 | 52.900 | 51.450 | 52.600 | 52.600 | 74,480 |
|
Mar 17, 2026
|
54.750 | 54.900 | 50.600 | 51.450 | 51.450 | 185,000 |
|
Mar 16, 2026
|
51.800 | 57.000 | 51.800 | 52.550 | 52.550 | 207,040 |
|
Mar 13, 2026
|
55.050 | 55.200 | 51.000 | 51.400 | 51.400 | 190,500 |
|
Mar 12, 2026
|
57.250 | 58.200 | 55.500 | 55.750 | 55.750 | 88,100 |
|
Mar 11, 2026
|
58.800 | 60.000 | 57.150 | 57.950 | 57.950 | 71,960 |
|
Mar 10, 2026
|
58.350 | 60.750 | 57.500 | 58.750 | 58.750 | 75,140 |
|
Mar 9, 2026
|
57.850 | 60.350 | 57.800 | 58.350 | 58.350 | 44,820 |
|
Mar 6, 2026
|
60.000 | 60.850 | 58.750 | 59.500 | 59.500 | 119,100 |
|
Mar 5, 2026
|
61.000 | 61.450 | 58.650 | 58.950 | 58.950 | 23,720 |
|
Mar 4, 2026
|
58.550 | 59.300 | 58.450 | 59.100 | 59.100 | 35,840 |
|
Mar 3, 2026
|
58.050 | 60.000 | 57.700 | 58.550 | 58.550 | 126,980 |
|
Mar 2, 2026
|
57.750 | 59.950 | 57.100 | 57.700 | 57.700 | 155,360 |
|
Feb 27, 2026
|
59.000 | 59.700 | 58.100 | 58.500 | 58.500 | 31,880 |
|
Feb 26, 2026
|
61.150 | 61.150 | 58.500 | 58.700 | 58.700 | 18,860 |
|
Feb 25, 2026
|
59.200 | 61.000 | 57.700 | 60.100 | 60.100 | 142,260 |
|
Feb 24, 2026
|
62.500 | 62.500 | 59.200 | 59.600 | 59.600 | 72,320 |
|
Feb 23, 2026
|
61.500 | 63.300 | 61.300 | 63.100 | 63.100 | 53,280 |
|
Feb 20, 2026
|
62.350 | 63.350 | 60.700 | 61.000 | 61.000 | 46,580 |
|
Feb 16, 2026
|
62.000 | 62.000 | 62.000 | 62.000 | 62.000 | - |
|
Feb 13, 2026
|
62.300 | 62.300 | 60.850 | 61.450 | 61.450 | 23,720 |
|
Feb 12, 2026
|
61.550 | 63.100 | 60.350 | 62.400 | 62.400 | 29,540 |
|
Feb 11, 2026
|
63.850 | 63.850 | 61.500 | 61.700 | 61.700 | 65,040 |
|
Feb 10, 2026
|
60.400 | 63.900 | 60.350 | 63.900 | 63.900 | 112,580 |
|
Feb 9, 2026
|
59.000 | 61.250 | 58.250 | 60.500 | 60.500 | 124,760 |
|
Feb 6, 2026
|
54.900 | 63.000 | 54.900 | 59.000 | 59.000 | 568,600 |
|
Feb 5, 2026
|
57.450 | 57.600 | 53.350 | 55.650 | 55.650 | 246,960 |
|
Feb 4, 2026
|
55.000 | 57.500 | 55.000 | 57.500 | 57.500 | 83,600 |
|
Feb 3, 2026
|
56.500 | 57.000 | 54.850 | 55.650 | 55.650 | 124,240 |
|
Feb 2, 2026
|
57.700 | 57.700 | 55.600 | 56.800 | 56.800 | 102,300 |
|
Jan 30, 2026
|
58.250 | 59.000 | 55.300 | 57.700 | 57.700 | 155,180 |
|
Jan 29, 2026
|
58.100 | 59.000 | 56.800 | 58.250 | 58.250 | 123,600 |
|
Jan 28, 2026
|
59.450 | 60.500 | 57.200 | 58.050 | 58.050 | 168,480 |
|
Jan 27, 2026
|
58.600 | 59.950 | 56.450 | 59.400 | 59.400 | 70,140 |
|
Jan 26, 2026
|
61.950 | 62.550 | 58.050 | 58.600 | 58.600 | 174,900 |
|
Jan 23, 2026
|
60.250 | 62.500 | 59.350 | 61.950 | 61.950 | 72,920 |
|
Jan 22, 2026
|
61.050 | 61.100 | 59.500 | 60.250 | 60.250 | 72,860 |
|
Jan 21, 2026
|
63.500 | 63.500 | 60.500 | 60.900 | 60.900 | 148,420 |
|
Jan 20, 2026
|
63.000 | 65.000 | 62.150 | 62.850 | 62.850 | 147,640 |
|
Jan 19, 2026
|
64.950 | 66.550 | 62.800 | 63.000 | 63.000 | 93,260 |
|
Jan 16, 2026
|
67.850 | 67.850 | 63.800 | 64.900 | 64.900 | 67,900 |
|
Jan 15, 2026
|
68.000 | 72.600 | 63.500 | 64.750 | 64.750 | 235,140 |
|
Jan 14, 2026
|
61.500 | 68.000 | 60.450 | 67.350 | 67.350 | 515,780 |
|
Jan 13, 2026
|
57.150 | 63.950 | 56.950 | 60.300 | 60.300 | 393,260 |
|
Jan 12, 2026
|
57.000 | 62.000 | 55.600 | 57.800 | 57.800 | 620,360 |
|
Jan 9, 2026
|
55.950 | 57.450 | 54.800 | 55.750 | 55.750 | 333,040 |
|
Jan 8, 2026
|
56.600 | 59.500 | 52.500 | 54.200 | 54.200 | 631,560 |
|
Jan 7, 2026
|
54.800 | 57.350 | 53.500 | 55.450 | 55.450 | 171,860 |
|
Jan 6, 2026
|
64.000 | 66.000 | 53.900 | 54.700 | 54.700 | 926,340 |
|
Jan 5, 2026
|
74.200 | 74.200 | 58.600 | 62.750 | 62.750 | 721,470 |
|
Jan 2, 2026
|
73.200 | 77.150 | 68.500 | 74.200 | 74.200 | 288,060 |
|
Dec 31, 2025
|
74.000 | 74.000 | 74.000 | 74.000 | 74.000 | - |
|
Dec 30, 2025
|
66.150 | 72.800 | 64.650 | 71.300 | 71.300 | 356,340 |
|
Dec 29, 2025
|
61.850 | 69.000 | 61.850 | 65.950 | 65.950 | 359,860 |
|
Dec 24, 2025
|
61.850 | 61.850 | 61.850 | 61.850 | 61.850 | - |
|
Dec 23, 2025
|
60.800 | 65.400 | 60.000 | 62.700 | 62.700 | 407,640 |
|
Dec 22, 2025
|
56.950 | 60.050 | 56.950 | 59.400 | 59.400 | 117,840 |
|
Dec 19, 2025
|
55.200 | 57.100 | 55.200 | 56.850 | 56.850 | 27,900 |
|
Dec 18, 2025
|
54.850 | 55.500 | 54.000 | 55.200 | 55.200 | 13,480 |
|
Dec 17, 2025
|
54.500 | 56.700 | 54.100 | 54.850 | 54.850 | 34,345 |
|
Dec 16, 2025
|
55.500 | 55.500 | 52.700 | 54.000 | 54.000 | 22,320 |
|
Dec 15, 2025
|
54.850 | 55.950 | 54.500 | 55.500 | 55.500 | 13,060 |
|
Dec 12, 2025
|
54.850 | 56.950 | 54.850 | 55.750 | 55.750 | 69,860 |
|
Dec 11, 2025
|
52.700 | 56.000 | 52.700 | 55.000 | 55.000 | 61,020 |
|
Dec 10, 2025
|
52.550 | 53.650 | 51.800 | 52.700 | 52.700 | 15,980 |
|
Dec 9, 2025
|
54.450 | 54.450 | 52.550 | 53.200 | 53.200 | 29,940 |
|
Dec 8, 2025
|
54.400 | 54.650 | 51.350 | 53.100 | 53.100 | 33,040 |
|
Dec 5, 2025
|
53.600 | 55.950 | 53.400 | 54.450 | 54.450 | 28,200 |
|
Dec 4, 2025
|
51.950 | 54.800 | 51.350 | 53.600 | 53.600 | 50,620 |
|
Dec 3, 2025
|
50.700 | 53.000 | 50.550 | 50.700 | 50.700 | 46,660 |
|
Dec 2, 2025
|
51.600 | 52.400 | 50.300 | 50.700 | 50.700 | 11,660 |
|
Dec 1, 2025
|
52.400 | 52.450 | 51.350 | 51.600 | 51.600 | 11,920 |
|
Nov 28, 2025
|
53.650 | 53.900 | 52.800 | 53.350 | 53.350 | 5,520 |
|
Nov 27, 2025
|
53.000 | 54.600 | 52.800 | 53.550 | 53.550 | 13,900 |
|
Nov 26, 2025
|
53.800 | 55.000 | 53.350 | 53.400 | 53.400 | 7,220 |
|
Nov 25, 2025
|
55.850 | 55.850 | 53.500 | 54.400 | 54.400 | 27,640 |
|
Nov 24, 2025
|
52.800 | 56.000 | 52.800 | 55.150 | 55.150 | 43,120 |
|
Nov 21, 2025
|
49.260 | 53.150 | 48.600 | 52.300 | 52.300 | 70,020 |
|
Nov 20, 2025
|
49.640 | 49.740 | 48.500 | 49.280 | 49.280 | 10,040 |
|
Nov 19, 2025
|
50.050 | 50.850 | 49.000 | 49.420 | 49.420 | 21,340 |
|
Nov 18, 2025
|
50.750 | 51.000 | 49.020 | 49.580 | 49.580 | 22,820 |
|
Nov 17, 2025
|
53.000 | 53.000 | 50.800 | 50.800 | 50.800 | 19,760 |
|
Nov 14, 2025
|
52.200 | 52.950 | 50.900 | 52.350 | 52.350 | 24,900 |
|
Nov 13, 2025
|
51.350 | 52.250 | 51.350 | 52.150 | 52.150 | 15,420 |
|
Nov 12, 2025
|
51.800 | 52.550 | 51.350 | 52.200 | 52.200 | 14,200 |
|
Nov 11, 2025
|
52.050 | 53.750 | 51.500 | 51.800 | 51.800 | 36,380 |
|
Nov 10, 2025
|
52.000 | 53.150 | 51.200 | 52.050 | 52.050 | 41,320 |
|
Nov 7, 2025
|
52.300 | 53.250 | 50.500 | 50.600 | 50.600 | 63,240 |
|
Nov 6, 2025
|
53.650 | 53.850 | 52.350 | 53.500 | 53.500 | 18,560 |
|
Nov 5, 2025
|
54.100 | 54.500 | 52.300 | 53.650 | 53.650 | 45,240 |
|
Nov 4, 2025
|
56.400 | 56.900 | 53.950 | 54.100 | 54.100 | 113,920 |
|
Nov 3, 2025
|
58.050 | 58.200 | 56.400 | 57.350 | 57.350 | 68,860 |
|
Oct 31, 2025
|
58.450 | 59.000 | 57.700 | 58.450 | 58.450 | 22,600 |
|
Oct 30, 2025
|
57.700 | 60.200 | 57.000 | 58.450 | 58.450 | 81,660 |
