HKSE - Delayed Quote
HKD
Black Sesame International Holding Limited (2533.HK)
6.835
-0.270
(-3.80%)
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
|
7.230 | 7.230 | 6.795 | 6.835 | 6.835 | 5,440,176 |
|
Oct 29, 2026
|
7.480 | 7.510 | 7.060 | 7.105 | 7.105 | 4,124,863 |
|
Oct 28, 2026
|
7.245 | 7.600 | 7.220 | 7.590 | 7.590 | 5,378,366 |
|
Oct 27, 2026
|
7.440 | 7.450 | 7.195 | 7.215 | 7.215 | 3,159,075 |
|
Oct 26, 2026
|
7.450 | 7.450 | 7.160 | 7.275 | 7.275 | 3,524,934 |
|
Oct 23, 2026
|
7.745 | 7.745 | 7.200 | 7.450 | 7.450 | 8,021,383 |
|
Oct 22, 2026
|
8.295 | 8.310 | 7.495 | 7.750 | 7.750 | 4,625,468 |
|
Oct 21, 2026
|
8.480 | 8.625 | 8.275 | 8.315 | 8.315 | 2,175,336 |
|
Oct 20, 2026
|
8.160 | 8.500 | 8.065 | 8.310 | 8.310 | 3,772,406 |
|
Oct 16, 2026
|
8.195 | 8.270 | 7.925 | 8.160 | 8.160 | 5,459,783 |
|
Oct 15, 2026
|
8.360 | 8.620 | 7.850 | 7.880 | 7.880 | 13,032,951 |
|
Oct 14, 2026
|
8.555 | 8.695 | 8.050 | 8.050 | 8.050 | 5,253,547 |
|
Oct 13, 2026
|
8.750 | 8.775 | 8.305 | 8.605 | 8.605 | 4,060,981 |
|
Oct 12, 2026
|
8.350 | 9.065 | 8.270 | 8.795 | 8.795 | 9,143,676 |
|
Oct 9, 2026
|
8.360 | 8.440 | 8.105 | 8.235 | 8.235 | 4,861,330 |
|
Oct 8, 2026
|
9.450 | 9.450 | 8.325 | 8.360 | 8.360 | 13,307,586 |
|
Oct 7, 2026
|
9.400 | 9.475 | 9.120 | 9.445 | 9.445 | 1,143,094 |
|
Oct 6, 2026
|
9.315 | 9.600 | 9.075 | 9.435 | 9.435 | 1,069,704 |
|
Oct 5, 2026
|
9.560 | 9.560 | 9.150 | 9.315 | 9.315 | 1,871,861 |
|
Oct 2, 2026
|
9.820 | 10.040 | 9.140 | 9.560 | 9.560 | 567,673 |
|
Sep 30, 2026
|
9.695 | 9.890 | 9.615 | 9.820 | 9.820 | 1,853,607 |
|
Sep 29, 2026
|
9.650 | 9.740 | 9.450 | 9.695 | 9.695 | 1,949,757 |
|
Sep 28, 2026
|
9.980 | 9.980 | 9.500 | 9.515 | 9.515 | 2,916,128 |
|
Sep 25, 2026
|
10.000 | 10.150 | 9.430 | 9.980 | 9.980 | 2,077,700 |
|
Sep 24, 2026
|
10.090 | 10.450 | 10.030 | 10.220 | 10.220 | 3,074,123 |
|
Sep 23, 2026
|
10.340 | 10.570 | 10.000 | 10.200 | 10.200 | 3,663,874 |
|
Sep 22, 2026
|
10.650 | 10.860 | 10.310 | 10.340 | 10.340 | 4,397,100 |
|
Sep 21, 2026
|
10.000 | 10.950 | 10.000 | 10.630 | 10.630 | 9,137,043 |
|
Sep 18, 2026
|
9.690 | 10.260 | 9.690 | 10.000 | 10.000 | 9,792,983 |
|
Sep 17, 2026
|
9.525 | 9.615 | 9.320 | 9.615 | 9.615 | 1,797,033 |
|
Sep 16, 2026
|
9.690 | 9.695 | 9.345 | 9.480 | 9.480 | 4,763,105 |
|
Sep 15, 2026
|
9.265 | 9.975 | 9.240 | 9.630 | 9.630 | 6,706,773 |
|
Sep 14, 2026
|
9.680 | 9.890 | 9.285 | 9.295 | 9.295 | 7,948,613 |
|
Sep 11, 2026
|
10.100 | 10.110 | 9.435 | 9.775 | 9.775 | 8,606,050 |
|
Sep 10, 2026
|
9.930 | 10.280 | 9.630 | 10.280 | 10.280 | 6,763,531 |
|
Sep 9, 2026
|
10.210 | 10.300 | 9.805 | 9.855 | 9.855 | 10,413,714 |
|
Sep 8, 2026
|
10.790 | 10.790 | 10.190 | 10.210 | 10.210 | 3,453,125 |
|
Sep 7, 2026
|
10.690 | 10.960 | 10.520 | 10.620 | 10.620 | 3,699,000 |
|
Sep 4, 2026
|
10.650 | 10.910 | 10.430 | 10.640 | 10.640 | 7,206,979 |
|
Sep 3, 2026
|
10.630 | 10.800 | 10.110 | 10.240 | 10.240 | 5,595,637 |
|
Sep 2, 2026
|
10.960 | 11.010 | 10.380 | 10.600 | 10.600 | 5,388,282 |
|
Sep 1, 2026
|
10.220 | 11.300 | 10.200 | 11.230 | 11.230 | 22,579,133 |
|
Aug 31, 2026
|
10.690 | 10.690 | 9.920 | 9.920 | 9.920 | 3,736,415 |
|
Aug 28, 2026
|
10.680 | 10.930 | 10.450 | 10.700 | 10.700 | 2,091,320 |
|
Aug 27, 2026
|
10.550 | 10.650 | 10.370 | 10.590 | 10.590 | 1,420,130 |
|
Aug 26, 2026
|
10.620 | 10.760 | 10.530 | 10.540 | 10.540 | 1,624,283 |
|
Aug 25, 2026
|
10.440 | 10.630 | 10.190 | 10.600 | 10.600 | 2,204,092 |
|
Aug 24, 2026
|
10.950 | 10.950 | 10.360 | 10.380 | 10.380 | 3,094,114 |
|
Aug 21, 2026
|
11.010 | 11.190 | 10.680 | 10.900 | 10.900 | 2,943,428 |
|
Aug 20, 2026
|
11.400 | 11.400 | 10.950 | 11.010 | 11.010 | 3,205,700 |
|
Aug 19, 2026
|
11.620 | 11.620 | 11.150 | 11.150 | 11.150 | 3,190,600 |
|
Aug 18, 2026
|
11.990 | 11.990 | 11.330 | 11.530 | 11.530 | 3,055,060 |
|
Aug 17, 2026
|
11.650 | 12.010 | 11.590 | 11.940 | 11.940 | 4,498,491 |
|
Aug 14, 2026
|
11.660 | 11.890 | 11.420 | 11.470 | 11.470 | 3,911,100 |
|
Aug 13, 2026
|
11.990 | 12.040 | 11.660 | 11.660 | 11.660 | 6,380,030 |
|
Aug 12, 2026
|
11.800 | 12.100 | 11.640 | 11.990 | 11.990 | 4,571,050 |
|
Aug 11, 2026
|
11.730 | 12.190 | 11.590 | 11.900 | 11.900 | 6,201,931 |
|
Aug 10, 2026
|
11.900 | 12.180 | 11.540 | 11.650 | 11.650 | 3,949,716 |
|
Aug 7, 2026
|
11.790 | 11.900 | 11.440 | 11.890 | 11.890 | 3,907,400 |
|
Aug 6, 2026
|
12.460 | 12.470 | 11.540 | 11.630 | 11.630 | 6,705,750 |
|
Aug 5, 2026
|
12.710 | 13.110 | 12.400 | 12.460 | 12.460 | 12,663,155 |
|
Aug 4, 2026
|
11.700 | 12.720 | 11.700 | 12.720 | 12.720 | 18,369,787 |
|
Aug 3, 2026
|
11.950 | 12.170 | 11.510 | 11.560 | 11.560 | 2,506,161 |
|
Jul 31, 2026
|
11.580 | 12.190 | 11.370 | 11.810 | 11.810 | 16,612,056 |
|
Jul 30, 2026
|
11.390 | 11.600 | 11.020 | 11.210 | 11.210 | 3,334,792 |
|
Jul 29, 2026
|
11.400 | 11.570 | 11.220 | 11.390 | 11.390 | 3,319,490 |
|
Jul 28, 2026
|
11.320 | 11.680 | 11.100 | 11.290 | 11.290 | 2,443,284 |
|
Jul 27, 2026
|
11.030 | 11.500 | 10.760 | 11.330 | 11.330 | 1,750,613 |
|
Jul 24, 2026
|
11.200 | 11.360 | 10.880 | 11.000 | 11.000 | 2,512,309 |
|
Jul 23, 2026
|
11.500 | 11.680 | 11.300 | 11.470 | 11.470 | 3,322,452 |
|
Jul 22, 2026
|
11.610 | 11.790 | 11.300 | 11.700 | 11.700 | 3,703,813 |
|
Jul 21, 2026
|
11.000 | 11.830 | 11.000 | 11.610 | 11.610 | 3,850,230 |
|
Jul 20, 2026
|
10.740 | 11.360 | 10.740 | 11.120 | 11.120 | 4,185,521 |
|
Jul 17, 2026
|
12.200 | 12.200 | 10.460 | 10.740 | 10.740 | 9,506,321 |
|
Jul 16, 2026
|
11.400 | 12.460 | 11.270 | 12.020 | 12.020 | 17,037,436 |
|
Jul 15, 2026
|
11.390 | 11.540 | 11.140 | 11.330 | 11.330 | 9,038,954 |
|
Jul 14, 2026
|
11.560 | 11.780 | 11.080 | 11.170 | 11.170 | 3,943,555 |
|
Jul 13, 2026
|
11.810 | 12.020 | 11.420 | 11.560 | 11.560 | 3,913,798 |
|
Jul 10, 2026
|
11.940 | 12.690 | 11.600 | 11.950 | 11.950 | 10,442,898 |
|
Jul 9, 2026
|
11.960 | 11.960 | 11.430 | 11.830 | 11.830 | 2,678,416 |
|
Jul 8, 2026
|
11.490 | 11.750 | 11.230 | 11.680 | 11.680 | 2,954,635 |
|
Jul 7, 2026
|
11.600 | 11.950 | 11.250 | 11.490 | 11.490 | 3,137,225 |
|
Jul 6, 2026
|
11.950 | 11.950 | 11.320 | 11.490 | 11.490 | 4,529,250 |
|
Jul 3, 2026
|
11.400 | 12.160 | 11.190 | 11.900 | 11.900 | 4,372,954 |
|
Jul 2, 2026
|
11.050 | 11.430 | 10.780 | 11.400 | 11.400 | 4,821,019 |
|
Jun 30, 2026
|
11.200 | 11.160 | 10.700 | 10.720 | 10.720 | 7,271,833 |
|
Jun 29, 2026
|
10.530 | 11.200 | 10.470 | 11.020 | 11.020 | 9,369,886 |
|
Jun 26, 2026
|
11.090 | 11.090 | 10.340 | 10.380 | 10.380 | 5,654,805 |
|
Jun 25, 2026
|
11.400 | 11.420 | 10.520 | 11.040 | 11.040 | 10,978,032 |
|
Jun 24, 2026
|
12.260 | 12.260 | 11.400 | 11.400 | 11.400 | 5,126,483 |
|
Jun 23, 2026
|
12.510 | 12.600 | 11.930 | 12.230 | 12.230 | 4,919,132 |
|
Jun 22, 2026
|
11.990 | 12.600 | 11.500 | 12.360 | 12.360 | 6,502,806 |
|
Jun 18, 2026
|
12.320 | 12.480 | 11.880 | 11.940 | 11.940 | 9,154,957 |
|
Jun 17, 2026
|
12.210 | 12.650 | 11.990 | 12.260 | 12.260 | 7,285,520 |
|
Jun 16, 2026
|
13.420 | 13.420 | 12.220 | 12.290 | 12.290 | 6,400,706 |
|
Jun 15, 2026
|
13.600 | 13.860 | 13.270 | 13.320 | 13.320 | 3,343,600 |
|
Jun 12, 2026
|
13.070 | 13.570 | 13.010 | 13.420 | 13.420 | 5,248,500 |
|
Jun 11, 2026
|
13.400 | 13.400 | 12.550 | 12.960 | 12.960 | 5,689,414 |
|
Jun 10, 2026
|
14.020 | 14.020 | 12.850 | 13.460 | 13.460 | 12,250,450 |
|
Jun 9, 2026
|
14.670 | 14.680 | 13.960 | 14.020 | 14.020 | 5,959,595 |
|
Jun 8, 2026
|
14.400 | 14.950 | 13.870 | 14.500 | 14.500 | 5,854,179 |
|
Jun 5, 2026
|
14.940 | 15.240 | 14.550 | 14.700 | 14.700 | 15,175,630 |
|
Jun 4, 2026
|
15.210 | 15.500 | 14.750 | 14.810 | 14.810 | 11,491,471 |
|
Jun 3, 2026
|
15.710 | 15.710 | 15.210 | 15.210 | 15.210 | 4,453,564 |
|
Jun 2, 2026
|
15.300 | 15.730 | 14.760 | 15.510 | 15.510 | 3,421,151 |
|
Jun 1, 2026
|
14.970 | 15.830 | 14.670 | 15.090 | 15.090 | 5,908,445 |
|
May 29, 2026
|
15.370 | 15.570 | 14.500 | 14.870 | 14.870 | 8,283,147 |
|
May 28, 2026
|
16.260 | 16.330 | 15.300 | 15.370 | 15.370 | 4,941,954 |
|
May 27, 2026
|
16.990 | 16.990 | 16.220 | 16.340 | 16.340 | 3,815,366 |
|
May 26, 2026
|
16.360 | 17.030 | 15.900 | 16.700 | 16.700 | 7,568,053 |
|
May 22, 2026
|
16.000 | 16.500 | 15.610 | 16.040 | 16.040 | 5,655,167 |
|
May 21, 2026
|
16.010 | 16.660 | 15.840 | 15.980 | 15.980 | 4,601,165 |
|
May 20, 2026
|
15.760 | 16.190 | 15.440 | 16.010 | 16.010 | 4,383,486 |
|
May 19, 2026
|
16.320 | 16.400 | 15.710 | 15.750 | 15.750 | 4,756,916 |
|
May 18, 2026
|
17.070 | 17.070 | 16.180 | 16.320 | 16.320 | 6,098,306 |
|
May 15, 2026
|
17.810 | 17.810 | 16.930 | 17.070 | 17.070 | 4,036,913 |
|
May 14, 2026
|
17.990 | 18.120 | 17.230 | 17.650 | 17.650 | 3,990,923 |
|
May 13, 2026
|
17.840 | 17.880 | 16.820 | 17.800 | 17.800 | 7,559,317 |
|
May 12, 2026
|
17.810 | 17.950 | 17.550 | 17.770 | 17.770 | 2,747,908 |
|
May 11, 2026
|
18.200 | 18.890 | 17.520 | 17.790 | 17.790 | 5,853,943 |
|
May 8, 2026
|
18.420 | 18.360 | 17.840 | 18.040 | 18.040 | 2,399,435 |
|
May 7, 2026
|
18.350 | 18.460 | 18.150 | 18.360 | 18.360 | 3,714,463 |
|
May 6, 2026
|
18.000 | 18.300 | 17.600 | 18.010 | 18.010 | 3,501,262 |
|
May 5, 2026
|
18.500 | 18.500 | 17.790 | 18.000 | 18.000 | 359,513 |
|
May 4, 2026
|
18.000 | 18.350 | 17.970 | 18.300 | 18.300 | 859,128 |
|
Apr 30, 2026
|
18.000 | 18.370 | 17.450 | 17.700 | 17.700 | 3,561,575 |
|
Apr 29, 2026
|
17.840 | 18.370 | 17.530 | 18.090 | 18.090 | 4,536,826 |
|
Apr 28, 2026
|
17.290 | 18.080 | 17.020 | 17.650 | 17.650 | 5,009,743 |
|
Apr 27, 2026
|
16.650 | 17.710 | 16.650 | 17.280 | 17.280 | 5,307,631 |
|
Apr 24, 2026
|
16.760 | 17.040 | 16.300 | 16.700 | 16.700 | 2,645,371 |
|
Apr 23, 2026
|
17.090 | 17.130 | 16.270 | 16.480 | 16.480 | 3,985,512 |
|
Apr 22, 2026
|
17.350 | 17.350 | 16.520 | 17.090 | 17.090 | 4,444,457 |
|
Apr 21, 2026
|
17.860 | 17.860 | 17.260 | 17.350 | 17.350 | 2,819,469 |
|
Apr 20, 2026
|
18.000 | 18.000 | 17.610 | 17.820 | 17.820 | 2,744,895 |
|
Apr 17, 2026
|
17.600 | 18.040 | 17.440 | 17.810 | 17.810 | 4,043,883 |
|
Apr 16, 2026
|
17.600 | 17.640 | 17.220 | 17.490 | 17.490 | 2,640,592 |
|
Apr 15, 2026
|
17.450 | 17.500 | 17.100 | 17.290 | 17.290 | 2,457,158 |
|
Apr 14, 2026
|
16.960 | 17.830 | 16.890 | 17.190 | 17.190 | 5,318,943 |
|
Apr 13, 2026
|
16.400 | 17.100 | 16.110 | 16.960 | 16.960 | 5,307,410 |
|
Apr 10, 2026
|
16.240 | 16.410 | 15.920 | 16.350 | 16.350 | 3,831,732 |
|
Apr 9, 2026
|
16.430 | 16.680 | 15.890 | 15.910 | 15.910 | 3,884,096 |
|
Apr 8, 2026
|
15.610 | 16.850 | 15.610 | 16.470 | 16.470 | 8,803,281 |
|
Apr 2, 2026
|
15.120 | 15.420 | 14.920 | 15.300 | 15.300 | 3,521,327 |
|
Apr 1, 2026
|
15.980 | 16.010 | 15.120 | 15.130 | 15.130 | 7,453,485 |
|
Mar 31, 2026
|
15.940 | 16.270 | 15.500 | 15.520 | 15.520 | 2,727,100 |
|
Mar 30, 2026
|
15.750 | 16.020 | 15.500 | 15.860 | 15.860 | 5,590,106 |
|
Mar 27, 2026
|
16.450 | 16.730 | 16.010 | 16.080 | 16.080 | 5,811,470 |
|
Mar 26, 2026
|
17.430 | 17.430 | 16.500 | 16.660 | 16.660 | 4,584,700 |
|
Mar 25, 2026
|
17.750 | 18.050 | 17.060 | 17.430 | 17.430 | 5,084,050 |
|
Mar 24, 2026
|
17.910 | 17.990 | 17.420 | 17.750 | 17.750 | 3,273,900 |
|
Mar 23, 2026
|
18.200 | 18.480 | 17.320 | 17.660 | 17.660 | 7,534,319 |
|
Mar 20, 2026
|
18.050 | 18.700 | 17.880 | 18.700 | 18.700 | 22,608,900 |
|
Mar 19, 2026
|
18.850 | 19.390 | 17.860 | 18.030 | 18.030 | 10,681,400 |
|
Mar 18, 2026
|
19.060 | 19.480 | 18.760 | 19.170 | 19.170 | 15,832,800 |
|
Mar 17, 2026
|
18.790 | 19.400 | 18.560 | 19.040 | 19.040 | 6,150,500 |
|
Mar 16, 2026
|
18.800 | 18.800 | 17.880 | 18.560 | 18.560 | 7,196,100 |
|
Mar 13, 2026
|
19.410 | 19.510 | 18.400 | 18.510 | 18.510 | 9,777,400 |
|
Mar 12, 2026
|
20.620 | 20.840 | 19.500 | 19.600 | 19.600 | 6,125,000 |
|
Mar 11, 2026
|
19.950 | 21.100 | 19.750 | 20.620 | 20.620 | 10,565,254 |
|
Mar 10, 2026
|
19.380 | 19.980 | 19.380 | 19.760 | 19.760 | 6,253,871 |
|
Mar 9, 2026
|
19.150 | 19.860 | 17.650 | 19.290 | 19.290 | 17,475,540 |
|
Mar 6, 2026
|
19.180 | 19.750 | 18.520 | 19.200 | 19.200 | 17,504,729 |
|
Mar 5, 2026
|
19.600 | 19.790 | 18.990 | 19.000 | 19.000 | 4,992,100 |
|
Mar 4, 2026
|
18.760 | 19.580 | 18.500 | 19.200 | 19.200 | 5,677,694 |
|
Mar 3, 2026
|
18.580 | 19.370 | 18.570 | 18.760 | 18.760 | 5,762,904 |
|
Mar 2, 2026
|
18.650 | 18.830 | 18.500 | 18.570 | 18.570 | 7,110,544 |
|
Feb 27, 2026
|
19.260 | 19.260 | 18.840 | 19.000 | 19.000 | 3,257,200 |
|
Feb 26, 2026
|
19.850 | 19.860 | 19.240 | 19.260 | 19.260 | 3,943,500 |
|
Feb 25, 2026
|
20.040 | 20.200 | 19.600 | 19.780 | 19.780 | 3,602,300 |
|
Feb 24, 2026
|
19.780 | 20.180 | 19.250 | 20.000 | 20.000 | 7,125,533 |
|
Feb 23, 2026
|
19.000 | 19.500 | 19.000 | 19.310 | 19.310 | 1,284,300 |
|
Feb 20, 2026
|
19.480 | 19.550 | 18.950 | 19.000 | 19.000 | 941,300 |
|
Feb 16, 2026
|
19.160 | 19.160 | 19.160 | 19.160 | 19.160 | - |
|
Feb 13, 2026
|
19.000 | 19.610 | 18.880 | 19.510 | 19.510 | 3,540,723 |
|
Feb 12, 2026
|
19.000 | 19.340 | 18.940 | 19.180 | 19.180 | 2,465,799 |
|
Feb 11, 2026
|
19.020 | 19.420 | 19.020 | 19.140 | 19.140 | 4,406,100 |
|
Feb 10, 2026
|
19.400 | 19.440 | 18.990 | 19.020 | 19.020 | 3,783,300 |
|
Feb 9, 2026
|
18.510 | 19.350 | 18.510 | 19.160 | 19.160 | 4,904,403 |
|
Feb 6, 2026
|
18.710 | 18.710 | 18.320 | 18.420 | 18.420 | 3,870,854 |
|
Feb 5, 2026
|
18.600 | 18.840 | 18.200 | 18.770 | 18.770 | 3,922,200 |
|
Feb 4, 2026
|
19.210 | 19.210 | 18.680 | 18.700 | 18.700 | 4,557,286 |
|
Feb 3, 2026
|
19.190 | 19.360 | 18.810 | 19.210 | 19.210 | 3,539,700 |
|
Feb 2, 2026
|
19.640 | 19.640 | 18.890 | 18.970 | 18.970 | 7,148,500 |
|
Jan 30, 2026
|
20.240 | 20.280 | 19.580 | 19.790 | 19.790 | 4,403,429 |
|
Jan 29, 2026
|
20.560 | 20.660 | 19.950 | 20.120 | 20.120 | 5,309,087 |
|
Jan 28, 2026
|
21.120 | 21.200 | 20.500 | 20.620 | 20.620 | 4,158,200 |
|
Jan 27, 2026
|
20.800 | 21.040 | 20.300 | 20.780 | 20.780 | 4,100,500 |
|
Jan 26, 2026
|
21.660 | 21.660 | 20.500 | 20.700 | 20.700 | 7,124,600 |
|
Jan 23, 2026
|
22.000 | 22.000 | 21.440 | 21.660 | 21.660 | 3,186,800 |
|
Jan 22, 2026
|
21.600 | 22.020 | 21.320 | 21.820 | 21.820 | 5,495,000 |
|
Jan 21, 2026
|
21.640 | 22.140 | 21.440 | 21.680 | 21.680 | 5,613,700 |
|
Jan 20, 2026
|
22.000 | 22.520 | 21.580 | 21.800 | 21.800 | 4,703,513 |
|
Jan 19, 2026
|
22.740 | 22.980 | 21.760 | 22.040 | 22.040 | 7,800,928 |
|
Jan 16, 2026
|
22.500 | 23.180 | 22.180 | 22.840 | 22.840 | 11,390,546 |
|
Jan 15, 2026
|
22.400 | 22.580 | 21.880 | 22.440 | 22.440 | 7,402,109 |
|
Jan 14, 2026
|
22.700 | 22.960 | 21.920 | 22.100 | 22.100 | 11,491,500 |
|
Jan 13, 2026
|
23.100 | 23.280 | 22.220 | 22.740 | 22.740 | 8,025,300 |
|
Jan 12, 2026
|
23.200 | 23.360 | 21.920 | 22.800 | 22.800 | 14,724,143 |
|
Jan 9, 2026
|
21.400 | 23.100 | 21.160 | 22.820 | 22.820 | 12,742,448 |
|
Jan 8, 2026
|
21.400 | 22.500 | 21.360 | 21.760 | 21.760 | 14,375,357 |
|
Jan 7, 2026
|
21.800 | 22.300 | 21.240 | 21.340 | 21.340 | 8,501,440 |
|
Jan 6, 2026
|
21.720 | 21.940 | 20.860 | 21.360 | 21.360 | 12,009,538 |
|
Jan 5, 2026
|
20.620 | 21.980 | 20.300 | 21.720 | 21.720 | 19,343,184 |
|
Jan 2, 2026
|
19.280 | 19.630 | 18.850 | 19.530 | 19.530 | 955,915 |
|
Dec 31, 2025
|
19.160 | 19.160 | 19.160 | 19.160 | 19.160 | - |
|
Dec 30, 2025
|
18.820 | 19.490 | 18.790 | 19.030 | 19.030 | 4,121,624 |
|
Dec 29, 2025
|
19.550 | 19.600 | 18.710 | 19.010 | 19.010 | 9,134,064 |
|
Dec 24, 2025
|
19.480 | 19.480 | 19.480 | 19.480 | 19.480 | - |
|
Dec 23, 2025
|
19.640 | 19.720 | 19.080 | 19.290 | 19.290 | 8,204,930 |
|
Dec 22, 2025
|
20.000 | 20.440 | 19.620 | 19.640 | 19.640 | 7,244,800 |
|
Dec 19, 2025
|
19.410 | 20.500 | 19.300 | 19.700 | 19.700 | 11,941,417 |
|
Dec 18, 2025
|
19.230 | 19.570 | 19.130 | 19.400 | 19.400 | 2,498,100 |
|
Dec 17, 2025
|
19.040 | 19.630 | 19.040 | 19.500 | 19.500 | 7,507,100 |
|
Dec 16, 2025
|
20.200 | 20.300 | 19.000 | 19.020 | 19.020 | 6,998,000 |
|
Dec 15, 2025
|
20.420 | 20.420 | 19.560 | 19.730 | 19.730 | 4,938,825 |
|
Dec 12, 2025
|
20.800 | 20.940 | 20.020 | 20.200 | 20.200 | 7,951,000 |
|
Dec 11, 2025
|
21.420 | 22.000 | 20.660 | 20.920 | 20.920 | 6,739,100 |
|
Dec 10, 2025
|
21.200 | 21.600 | 20.660 | 21.420 | 21.420 | 5,969,000 |
|
Dec 9, 2025
|
21.780 | 21.780 | 20.740 | 21.180 | 21.180 | 4,752,400 |
|
Dec 8, 2025
|
21.380 | 21.960 | 20.820 | 21.500 | 21.500 | 6,771,600 |
|
Dec 5, 2025
|
20.920 | 21.200 | 20.380 | 21.200 | 21.200 | 6,457,372 |
|
Dec 4, 2025
|
20.100 | 20.960 | 19.520 | 20.700 | 20.700 | 11,475,600 |
|
Dec 3, 2025
|
20.100 | 20.180 | 19.200 | 19.440 | 19.440 | 7,143,090 |
|
Dec 2, 2025
|
19.770 | 20.200 | 19.610 | 19.830 | 19.830 | 5,057,300 |
|
Dec 1, 2025
|
19.360 | 20.100 | 19.360 | 19.770 | 19.770 | 5,574,587 |
|
Nov 28, 2025
|
18.400 | 19.900 | 18.400 | 19.500 | 19.500 | 8,959,030 |
|
Nov 27, 2025
|
18.200 | 18.800 | 18.200 | 18.500 | 18.500 | 6,088,200 |
|
Nov 26, 2025
|
18.700 | 19.100 | 18.110 | 18.110 | 18.110 | 11,428,800 |
|
Nov 25, 2025
|
19.700 | 19.860 | 18.670 | 18.740 | 18.740 | 10,811,090 |
|
Nov 24, 2025
|
19.200 | 19.590 | 19.000 | 19.350 | 19.350 | 6,767,600 |
|
Nov 21, 2025
|
19.530 | 20.040 | 18.700 | 18.920 | 18.920 | 16,937,700 |
|
Nov 20, 2025
|
22.700 | 22.800 | 20.100 | 20.180 | 20.180 | 22,886,158 |
|
Nov 19, 2025
|
23.740 | 23.780 | 22.360 | 22.520 | 22.520 | 12,034,517 |
|
Nov 18, 2025
|
22.720 | 23.980 | 22.400 | 23.500 | 23.500 | 17,342,062 |
|
Nov 17, 2025
|
21.820 | 22.740 | 21.760 | 22.720 | 22.720 | 9,496,800 |
|
Nov 14, 2025
|
21.660 | 22.600 | 21.160 | 21.760 | 21.760 | 10,520,300 |
|
Nov 13, 2025
|
21.800 | 22.180 | 21.400 | 21.720 | 21.720 | 10,044,655 |
|
Nov 12, 2025
|
22.040 | 22.460 | 21.600 | 22.020 | 22.020 | 6,393,600 |
|
Nov 11, 2025
|
22.240 | 22.280 | 21.760 | 22.120 | 22.120 | 6,243,015 |
|
Nov 10, 2025
|
22.400 | 22.740 | 21.380 | 22.040 | 22.040 | 13,017,263 |
|
Nov 7, 2025
|
22.920 | 23.200 | 22.160 | 22.240 | 22.240 | 8,981,700 |
|
Nov 6, 2025
|
23.500 | 23.660 | 22.200 | 22.980 | 22.980 | 11,575,635 |
|
Nov 5, 2025
|
21.880 | 23.500 | 21.700 | 23.440 | 23.440 | 13,310,200 |
|
Nov 4, 2025
|
24.140 | 24.440 | 22.300 | 22.660 | 22.660 | 19,394,300 |
|
Nov 3, 2025
|
24.920 | 25.700 | 23.560 | 24.100 | 24.100 | 19,617,900 |
|
Oct 31, 2025
|
25.020 | 26.380 | 24.780 | 25.100 | 25.100 | 20,421,286 |
|
Oct 30, 2025
|
25.280 | 25.880 | 24.340 | 24.980 | 24.980 | 26,731,417 |
