HKSE - Delayed Quote
HKD
GL-Carlink Technology Holding Limited (2531.HK)
3.080
0.000
(0.00%)
At close: October 27 at 3:19:16 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
3.080 | 3.080 | 3.080 | 3.080 | 3.080 | - |
|
Oct 30, 2026
|
3.080 | 3.080 | 3.080 | 3.080 | 3.080 | - |
|
Oct 29, 2026
|
3.080 | 3.080 | 3.080 | 3.080 | 3.080 | - |
|
Oct 28, 2026
|
3.080 | 3.080 | 3.080 | 3.080 | 3.080 | - |
|
Oct 27, 2026
|
3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,000 |
|
Oct 26, 2026
|
3.080 | 3.080 | 3.080 | 3.080 | 3.080 | - |
|
Oct 23, 2026
|
3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 6,000 |
|
Oct 22, 2026
|
3.010 | 3.010 | 3.010 | 3.010 | 3.010 | - |
|
Oct 21, 2026
|
3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 23,500 |
|
Oct 20, 2026
|
2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 7,500 |
|
Oct 16, 2026
|
2.730 | 2.730 | 2.730 | 2.745 | 2.745 | 3,500 |
|
Oct 15, 2026
|
2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
|
Oct 14, 2026
|
2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
|
Oct 13, 2026
|
2.720 | 2.720 | 2.720 | 2.720 | 2.720 | - |
|
Oct 12, 2026
|
2.995 | 2.995 | 2.995 | 2.995 | 2.995 | - |
|
Oct 9, 2026
|
3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
|
Oct 8, 2026
|
3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,500 |
|
Oct 7, 2026
|
2.830 | 2.830 | 2.800 | 2.800 | 2.800 | 3,500 |
|
Oct 6, 2026
|
2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
|
Oct 5, 2026
|
3.050 | 3.050 | 2.600 | 2.810 | 2.810 | 4,500 |
|
Oct 2, 2026
|
3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
|
Sep 30, 2026
|
3.030 | 3.050 | 3.015 | 3.050 | 3.050 | 21,000 |
|
Sep 29, 2026
|
3.030 | 3.030 | 2.900 | 3.030 | 3.030 | 13,000 |
|
Sep 28, 2026
|
3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 3,500 |
|
Sep 25, 2026
|
2.750 | 2.835 | 2.735 | 2.835 | 2.835 | 6,500 |
|
Sep 24, 2026
|
3.300 | 3.300 | 2.700 | 2.720 | 2.720 | 42,000 |
|
Sep 23, 2026
|
3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 2,000 |
|
Sep 22, 2026
|
3.900 | 3.900 | 3.600 | 3.660 | 3.660 | 4,500 |
|
Sep 21, 2026
|
4.500 | 4.600 | 3.775 | 3.780 | 3.780 | 4,000 |
|
Sep 18, 2026
|
4.600 | 4.600 | 4.600 | 4.600 | 4.600 | - |
|
Sep 17, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 16, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
|
Sep 15, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,500 |
|
Sep 14, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 11, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 10, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 9, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6,500 |
|
Sep 8, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 7, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 4, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 3, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 2, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Sep 1, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Aug 31, 2026
|
4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
|
Aug 28, 2026
|
4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
|
Aug 27, 2026
|
4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
|
Aug 26, 2026
|
4.950 | 5.300 | 4.900 | 5.000 | 5.000 | 8,000 |
|
Aug 25, 2026
|
4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
|
Aug 24, 2026
|
4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
|
Aug 21, 2026
|
5.000 | 5.000 | 5.000 | 4.950 | 4.950 | 3,000 |
|
Aug 20, 2026
|
4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 500 |
|
Aug 19, 2026
|
4.790 | 4.790 | 4.790 | 4.790 | 4.790 | - |
|
Aug 18, 2026
|
4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
|
Aug 17, 2026
|
4.500 | 4.700 | 4.500 | 4.680 | 4.680 | 175,500 |
|
Aug 14, 2026
|
4.460 | 4.480 | 4.460 | 4.470 | 4.470 | 249,500 |
|
Aug 13, 2026
|
4.435 | 4.450 | 4.435 | 4.435 | 4.435 | 264,000 |
|
Aug 12, 2026
|
4.400 | 4.450 | 4.400 | 4.435 | 4.435 | 250,000 |
|
Aug 11, 2026
|
4.550 | 4.550 | 4.100 | 4.400 | 4.400 | 269,500 |
|
Aug 10, 2026
|
4.500 | 5.220 | 3.770 | 4.430 | 4.430 | 165,500 |
|
Aug 7, 2026
|
4.955 | 4.955 | 4.515 | 4.540 | 4.540 | 48,500 |
|
Aug 6, 2026
|
4.600 | 5.260 | 4.600 | 4.965 | 4.965 | 24,000 |
|
Aug 5, 2026
|
5.290 | 5.295 | 5.290 | 5.295 | 5.295 | 6,000 |
|
Aug 4, 2026
|
5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
|
Aug 3, 2026
|
5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
|
Jul 31, 2026
|
4.980 | 5.470 | 4.740 | 5.360 | 5.360 | 2,000 |
|
Jul 30, 2026
|
5.600 | 5.300 | 5.100 | 5.210 | 5.210 | 8,500 |
|
Jul 29, 2026
|
5.180 | 5.410 | 4.250 | 5.140 | 5.140 | 13,000 |
|
Jul 28, 2026
|
5.330 | 5.800 | 4.920 | 5.420 | 5.420 | 75,500 |
|
Jul 27, 2026
|
4.800 | 5.320 | 4.800 | 5.300 | 5.300 | 202,500 |
|
Jul 24, 2026
|
4.480 | 5.000 | 4.450 | 4.800 | 4.800 | 65,500 |
|
Jul 23, 2026
|
3.600 | 4.700 | 3.800 | 4.500 | 4.500 | 65,000 |
|
Jul 22, 2026
|
4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 39,500 |
|
Jul 21, 2026
|
3.980 | 3.980 | 3.880 | 4.000 | 4.000 | 35,000 |
|
Jul 20, 2026
|
4.000 | 4.000 | 4.000 | 3.980 | 3.980 | 4,500 |
|
Jul 17, 2026
|
4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
|
Jul 16, 2026
|
4.200 | 4.210 | 4.200 | 4.200 | 4.200 | 7,500 |
|
Jul 15, 2026
|
4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 17,000 |
|
Jul 14, 2026
|
4.270 | 4.500 | 4.260 | 4.500 | 4.500 | 79,000 |
|
Jul 13, 2026
|
4.040 | 5.250 | 4.040 | 4.260 | 4.260 | 241,000 |
|
Jul 10, 2026
|
3.000 | 6.000 | 3.000 | 4.040 | 4.040 | 325,500 |
|
Jul 9, 2026
|
2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,000 |
|
Jul 8, 2026
|
2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 19,000 |
|
Jul 7, 2026
|
2.800 | 3.000 | 2.800 | 2.960 | 2.960 | 11,000 |
|
Jul 6, 2026
|
3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 500 |
|
Jul 3, 2026
|
3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 2,000 |
|
Jul 2, 2026
|
3.010 | 3.010 | 3.010 | 3.010 | 3.010 | - |
|
Jun 30, 2026
|
3.100 | 3.100 | 2.910 | 2.990 | 2.990 | 6,500 |
|
Jun 29, 2026
|
3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
|
Jun 26, 2026
|
3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
|
Jun 25, 2026
|
3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
|
Jun 24, 2026
|
3.290 | 3.290 | 3.000 | 3.010 | 3.010 | 2,000 |
|
Jun 23, 2026
|
3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 16,000 |
|
Jun 22, 2026
|
3.450 | 3.220 | 3.090 | 3.090 | 3.090 | 45,000 |
|
Jun 18, 2026
|
3.500 | 3.510 | 3.450 | 3.450 | 3.450 | 32,500 |
|
Jun 17, 2026
|
3.570 | 3.570 | 3.550 | 3.560 | 3.560 | 2,500 |
|
Jun 16, 2026
|
4.100 | 4.100 | 4.050 | 4.000 | 4.000 | 1,500 |
|
Jun 15, 2026
|
4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
|
Jun 12, 2026
|
4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,000 |
|
Jun 11, 2026
|
4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 2,000 |
|
Jun 10, 2026
|
4.340 | 4.340 | 4.020 | 4.270 | 4.270 | 27,500 |
|
Jun 9, 2026
|
3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 14,500 |
|
Jun 8, 2026
|
3.560 | 3.750 | 3.500 | 3.750 | 3.750 | 18,000 |
|
Jun 5, 2026
|
3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 11,500 |
|
Jun 4, 2026
|
3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 5,000 |
|
Jun 3, 2026
|
3.560 | 3.750 | 3.560 | 3.570 | 3.570 | 9,000 |
|
Jun 2, 2026
|
3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,500 |
|
Jun 1, 2026
|
3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 19,000 |
|
May 29, 2026
|
3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
|
May 28, 2026
|
3.350 | 3.560 | 3.530 | 3.560 | 3.560 | 290,500 |
|
May 27, 2026
|
3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 17,000 |
|
May 26, 2026
|
3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
|
May 22, 2026
|
3.790 | 3.790 | 3.000 | 3.500 | 3.500 | 57,000 |
|
May 21, 2026
|
3.880 | 3.880 | 3.660 | 3.800 | 3.800 | 53,500 |
|
May 20, 2026
|
3.880 | 4.350 | 3.800 | 3.880 | 3.880 | 11,500 |
|
May 19, 2026
|
3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 2,500 |
|
May 18, 2026
|
3.890 | 3.910 | 3.880 | 3.880 | 3.880 | 16,000 |
|
May 15, 2026
|
4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,500 |
|
May 14, 2026
|
3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 66,500 |
|
May 13, 2026
|
4.210 | 4.210 | 4.070 | 4.080 | 4.080 | 39,000 |
|
May 12, 2026
|
4.030 | 4.340 | 4.030 | 4.220 | 4.220 | 13,000 |
|
May 11, 2026
|
4.180 | 4.180 | 4.010 | 4.030 | 4.030 | 100,500 |
|
May 8, 2026
|
4.530 | 4.530 | 4.100 | 4.190 | 4.190 | 77,000 |
|
May 7, 2026
|
4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 27,500 |
|
May 6, 2026
|
4.610 | 5.170 | 4.610 | 4.890 | 4.890 | 28,000 |
|
May 5, 2026
|
5.050 | 5.000 | 4.770 | 4.770 | 4.770 | 49,500 |
|
May 4, 2026
|
5.140 | 5.170 | 4.930 | 5.000 | 5.000 | 85,000 |
|
Apr 30, 2026
|
5.310 | 5.310 | 5.130 | 5.130 | 5.130 | 10,500 |
|
Apr 29, 2026
|
5.890 | 6.160 | 5.180 | 5.310 | 5.310 | 51,000 |
|
Apr 28, 2026
|
5.190 | 8.000 | 5.160 | 5.360 | 5.360 | 87,500 |
|
Apr 27, 2026
|
5.450 | 5.640 | 5.000 | 5.100 | 5.100 | 58,000 |
|
Apr 24, 2026
|
5.100 | 6.140 | 4.520 | 5.700 | 5.700 | 113,500 |
|
Apr 23, 2026
|
5.630 | 5.630 | 5.500 | 5.500 | 5.500 | 30,500 |
|
Apr 22, 2026
|
5.670 | 5.670 | 5.500 | 5.500 | 5.500 | 9,500 |
|
Apr 21, 2026
|
5.670 | 5.840 | 5.650 | 5.840 | 5.840 | 80,500 |
|
Apr 20, 2026
|
5.800 | 5.900 | 5.690 | 5.850 | 5.850 | 9,000 |
|
Apr 17, 2026
|
5.980 | 5.980 | 5.980 | 5.980 | 5.980 | - |
|
Apr 16, 2026
|
6.000 | 6.170 | 5.900 | 5.900 | 5.900 | 10,500 |
|
Apr 15, 2026
|
5.940 | 5.940 | 5.940 | 5.940 | 5.940 | - |
|
Apr 14, 2026
|
5.840 | 6.000 | 5.710 | 5.970 | 5.970 | 27,000 |
|
Apr 13, 2026
|
5.900 | 6.000 | 5.680 | 5.840 | 5.840 | 17,000 |
|
Apr 10, 2026
|
6.040 | 6.120 | 6.010 | 6.050 | 6.050 | 12,500 |
|
Apr 9, 2026
|
6.100 | 6.170 | 6.010 | 6.140 | 6.140 | 17,000 |
|
Apr 8, 2026
|
6.200 | 6.280 | 6.050 | 6.100 | 6.100 | 36,500 |
|
Apr 2, 2026
|
6.100 | 6.280 | 6.100 | 6.280 | 6.280 | 18,000 |
|
Apr 1, 2026
|
5.980 | 6.100 | 5.980 | 6.100 | 6.100 | 10,000 |
|
Mar 31, 2026
|
6.800 | 6.800 | 6.000 | 6.000 | 6.000 | 3,000 |
|
Mar 30, 2026
|
6.180 | 6.270 | 6.000 | 6.050 | 6.050 | 64,000 |
|
Mar 27, 2026
|
6.240 | 6.310 | 6.010 | 6.290 | 6.290 | 16,000 |
|
Mar 26, 2026
|
6.240 | 6.380 | 6.100 | 6.240 | 6.240 | 33,500 |
|
Mar 25, 2026
|
6.350 | 6.370 | 6.250 | 6.250 | 6.250 | 22,000 |
|
Mar 24, 2026
|
6.300 | 6.390 | 6.210 | 6.370 | 6.370 | 9,000 |
|
Mar 23, 2026
|
6.110 | 6.390 | 6.000 | 6.290 | 6.290 | 31,500 |
|
Mar 20, 2026
|
6.500 | 6.500 | 6.300 | 6.400 | 6.400 | 6,500 |
|
Mar 19, 2026
|
6.650 | 6.650 | 6.280 | 6.370 | 6.370 | 33,000 |
|
Mar 18, 2026
|
6.640 | 6.640 | 6.020 | 6.320 | 6.320 | 13,000 |
|
Mar 17, 2026
|
6.100 | 6.260 | 5.990 | 6.140 | 6.140 | 10,000 |
|
Mar 16, 2026
|
6.800 | 6.800 | 6.210 | 6.270 | 6.270 | 7,000 |
|
Mar 13, 2026
|
6.790 | 6.790 | 6.280 | 6.260 | 6.260 | 6,000 |
|
Mar 12, 2026
|
6.780 | 6.780 | 6.260 | 6.260 | 6.260 | 10,000 |
|
Mar 11, 2026
|
6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 1,500 |
|
Mar 10, 2026
|
6.650 | 6.580 | 6.230 | 6.480 | 6.480 | 13,000 |
|
Mar 9, 2026
|
6.650 | 6.650 | 6.000 | 6.460 | 6.460 | 25,000 |
|
Mar 6, 2026
|
6.550 | 6.550 | 6.550 | 6.550 | 6.550 | - |
|
Mar 5, 2026
|
6.900 | 7.050 | 6.500 | 6.550 | 6.550 | 16,500 |
|
Mar 4, 2026
|
6.980 | 6.980 | 6.600 | 6.650 | 6.650 | 20,500 |
|
Mar 3, 2026
|
6.700 | 6.820 | 6.590 | 6.770 | 6.770 | 18,500 |
|
Mar 2, 2026
|
7.490 | 7.490 | 6.700 | 6.830 | 6.830 | 38,000 |
|
Feb 27, 2026
|
6.990 | 6.990 | 6.700 | 6.820 | 6.820 | 23,500 |
|
Feb 26, 2026
|
7.000 | 7.850 | 6.280 | 6.690 | 6.690 | 52,000 |
|
Feb 25, 2026
|
7.010 | 6.890 | 6.600 | 6.830 | 6.830 | 48,000 |
|
Feb 24, 2026
|
7.000 | 7.500 | 6.650 | 6.890 | 6.890 | 45,000 |
|
Feb 23, 2026
|
8.000 | 8.000 | 6.560 | 6.890 | 6.890 | 159,000 |
|
Feb 20, 2026
|
6.190 | 6.970 | 5.760 | 6.970 | 6.970 | 172,500 |
|
Feb 16, 2026
|
6.070 | 6.070 | 6.070 | 6.070 | 6.070 | - |
|
Feb 13, 2026
|
6.250 | 6.250 | 6.010 | 6.070 | 6.070 | 19,000 |
|
Feb 12, 2026
|
6.270 | 6.300 | 6.100 | 6.100 | 6.100 | 88,500 |
|
Feb 11, 2026
|
6.280 | 6.280 | 6.280 | 6.280 | 6.280 | - |
|
Feb 10, 2026
|
6.100 | 6.140 | 5.970 | 6.100 | 6.100 | 20,000 |
|
Feb 9, 2026
|
6.060 | 6.160 | 5.920 | 6.150 | 6.150 | 53,500 |
|
Feb 6, 2026
|
6.300 | 6.290 | 5.900 | 6.050 | 6.050 | 70,000 |
|
Feb 5, 2026
|
6.450 | 6.450 | 5.810 | 6.080 | 6.080 | 80,500 |
|
Feb 4, 2026
|
6.500 | 6.500 | 5.700 | 5.990 | 5.990 | 255,000 |
|
Feb 3, 2026
|
5.870 | 6.600 | 5.600 | 5.980 | 5.980 | 159,000 |
|
Feb 2, 2026
|
5.800 | 6.160 | 5.340 | 5.520 | 5.520 | 25,000 |
|
Jan 30, 2026
|
6.000 | 6.000 | 5.950 | 5.920 | 5.920 | 12,500 |
|
Jan 29, 2026
|
5.900 | 6.010 | 5.800 | 5.970 | 5.970 | 25,000 |
|
Jan 28, 2026
|
5.970 | 6.030 | 5.960 | 6.020 | 6.020 | 23,000 |
|
Jan 27, 2026
|
6.000 | 6.100 | 5.950 | 5.970 | 5.970 | 43,000 |
|
Jan 26, 2026
|
6.190 | 6.190 | 5.950 | 6.000 | 6.000 | 67,500 |
|
Jan 23, 2026
|
6.200 | 6.300 | 6.200 | 6.220 | 6.220 | 12,000 |
|
Jan 22, 2026
|
6.520 | 6.600 | 6.300 | 6.350 | 6.350 | 260,000 |
|
Jan 21, 2026
|
6.700 | 6.730 | 6.400 | 6.520 | 6.520 | 59,500 |
|
Jan 20, 2026
|
6.610 | 6.700 | 6.500 | 6.700 | 6.700 | 71,000 |
|
Jan 19, 2026
|
6.490 | 6.610 | 6.450 | 6.610 | 6.610 | 122,500 |
|
Jan 16, 2026
|
6.020 | 6.290 | 6.020 | 6.150 | 6.150 | 112,000 |
|
Jan 15, 2026
|
6.000 | 6.150 | 5.910 | 6.000 | 6.000 | 106,000 |
|
Jan 14, 2026
|
6.600 | 6.610 | 6.030 | 6.130 | 6.130 | 174,000 |
|
Jan 13, 2026
|
6.820 | 6.920 | 6.490 | 6.550 | 6.550 | 110,000 |
|
Jan 12, 2026
|
6.210 | 6.800 | 6.210 | 6.800 | 6.800 | 110,000 |
|
Jan 9, 2026
|
6.300 | 6.350 | 6.080 | 6.210 | 6.210 | 44,500 |
|
Jan 8, 2026
|
6.000 | 6.440 | 5.890 | 6.420 | 6.420 | 633,500 |
|
Jan 7, 2026
|
6.700 | 6.700 | 6.190 | 6.190 | 6.190 | 112,500 |
|
Jan 6, 2026
|
6.810 | 6.810 | 6.480 | 6.700 | 6.700 | 123,500 |
|
Jan 5, 2026
|
7.150 | 7.290 | 6.700 | 6.800 | 6.800 | 99,500 |
|
Jan 2, 2026
|
7.490 | 7.550 | 7.000 | 7.200 | 7.200 | 78,000 |
|
Dec 31, 2025
|
7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
|
Dec 30, 2025
|
7.760 | 8.540 | 6.750 | 7.300 | 7.300 | 322,500 |
|
Dec 29, 2025
|
4.900 | 8.120 | 4.900 | 7.750 | 7.750 | 1,013,000 |
|
Dec 24, 2025
|
4.300 | 4.950 | 3.660 | 4.760 | 4.760 | 358,000 |
|
Dec 23, 2025
|
5.480 | 5.900 | 4.440 | 4.480 | 4.480 | 935,500 |
|
Dec 22, 2025
|
9.010 | 9.030 | 5.480 | 5.480 | 5.480 | 1,291,000 |
|
Dec 19, 2025
|
10.990 | 10.990 | 8.820 | 9.420 | 9.420 | 816,500 |
|
Dec 18, 2025
|
10.510 | 11.190 | 8.900 | 10.990 | 10.990 | 466,500 |
|
Dec 17, 2025
|
14.300 | 14.300 | 8.900 | 10.500 | 10.500 | 449,000 |
|
Dec 16, 2025
|
14.360 | 14.360 | 13.900 | 14.190 | 14.190 | 25,000 |
|
Dec 15, 2025
|
14.430 | 14.430 | 14.150 | 14.350 | 14.350 | 9,500 |
|
Dec 12, 2025
|
14.200 | 14.500 | 13.500 | 14.430 | 14.430 | 30,500 |
|
Dec 11, 2025
|
14.500 | 14.500 | 13.710 | 14.150 | 14.150 | 17,500 |
|
Dec 10, 2025
|
14.500 | 14.500 | 13.760 | 13.990 | 13.990 | 50,500 |
|
Dec 9, 2025
|
14.000 | 14.100 | 13.600 | 13.940 | 13.940 | 208,000 |
|
Dec 8, 2025
|
13.990 | 13.990 | 13.350 | 13.740 | 13.740 | 61,000 |
|
Dec 5, 2025
|
13.900 | 13.900 | 13.120 | 13.690 | 13.690 | 41,000 |
|
Dec 4, 2025
|
14.000 | 14.000 | 13.010 | 13.540 | 13.540 | 51,000 |
|
Dec 3, 2025
|
13.000 | 13.290 | 12.850 | 13.290 | 13.290 | 47,000 |
|
Dec 2, 2025
|
13.200 | 13.200 | 12.880 | 13.080 | 13.080 | 32,500 |
|
Dec 1, 2025
|
13.200 | 13.350 | 12.860 | 12.920 | 12.920 | 68,500 |
|
Nov 28, 2025
|
13.000 | 13.000 | 12.520 | 12.900 | 12.900 | 30,500 |
|
Nov 27, 2025
|
13.000 | 13.350 | 12.490 | 12.880 | 12.880 | 40,000 |
|
Nov 26, 2025
|
13.370 | 13.470 | 12.720 | 13.160 | 13.160 | 63,000 |
|
Nov 25, 2025
|
14.990 | 14.990 | 12.910 | 13.000 | 13.000 | 42,500 |
|
Nov 24, 2025
|
14.650 | 14.650 | 12.930 | 13.260 | 13.260 | 24,500 |
|
Nov 21, 2025
|
13.160 | 13.480 | 12.840 | 13.110 | 13.110 | 17,000 |
|
Nov 20, 2025
|
13.800 | 13.800 | 13.020 | 13.160 | 13.160 | 8,000 |
|
Nov 19, 2025
|
13.170 | 13.170 | 13.170 | 13.170 | 13.170 | 500 |
|
Nov 18, 2025
|
13.600 | 14.000 | 12.840 | 13.190 | 13.190 | 23,500 |
|
Nov 17, 2025
|
12.810 | 13.230 | 12.550 | 13.000 | 13.000 | 52,000 |
|
Nov 14, 2025
|
13.190 | 13.500 | 12.310 | 13.330 | 13.330 | 139,500 |
|
Nov 13, 2025
|
12.950 | 13.950 | 12.310 | 13.480 | 13.480 | 191,500 |
|
Nov 12, 2025
|
13.950 | 13.950 | 12.860 | 13.480 | 13.480 | 61,000 |
|
Nov 11, 2025
|
13.450 | 13.500 | 13.400 | 13.500 | 13.500 | 10,000 |
|
Nov 10, 2025
|
14.170 | 14.170 | 13.390 | 13.450 | 13.450 | 26,500 |
|
Nov 7, 2025
|
14.500 | 14.500 | 13.400 | 13.900 | 13.900 | 19,500 |
|
Nov 6, 2025
|
14.280 | 14.500 | 13.580 | 13.980 | 13.980 | 24,000 |
|
Nov 5, 2025
|
13.500 | 13.900 | 13.060 | 13.890 | 13.890 | 84,500 |
|
Nov 4, 2025
|
13.700 | 14.290 | 13.610 | 13.850 | 13.850 | 57,500 |
|
Nov 3, 2025
|
13.500 | 14.350 | 13.500 | 14.300 | 14.300 | 23,000 |
