HKSE - Delayed Quote
HKD
Hua Medicine (Shanghai) Ltd. (2552.HK)
2.170
-0.005
(-0.23%)
At close: 4:08:13 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
|
2.175 | 2.235 | 2.165 | 2.170 | 2.170 | 623,500 |
|
Oct 30, 2026
|
2.215 | 2.260 | 2.175 | 2.175 | 2.175 | 681,000 |
|
Oct 29, 2026
|
2.295 | 2.295 | 2.230 | 2.260 | 2.260 | 834,500 |
|
Oct 28, 2026
|
2.135 | 2.210 | 2.135 | 2.205 | 2.205 | 298,500 |
|
Oct 27, 2026
|
2.165 | 2.165 | 2.100 | 2.135 | 2.135 | 288,500 |
|
Oct 26, 2026
|
2.185 | 2.220 | 2.185 | 2.200 | 2.200 | 126,500 |
|
Oct 23, 2026
|
2.180 | 2.280 | 2.165 | 2.250 | 2.250 | 831,000 |
|
Oct 22, 2026
|
2.220 | 2.235 | 2.140 | 2.235 | 2.235 | 984,500 |
|
Oct 21, 2026
|
2.220 | 2.300 | 2.220 | 2.255 | 2.255 | 776,000 |
|
Oct 20, 2026
|
2.060 | 2.255 | 2.060 | 2.220 | 2.220 | 964,000 |
|
Oct 16, 2026
|
2.055 | 2.155 | 2.050 | 2.090 | 2.090 | 886,000 |
|
Oct 15, 2026
|
2.080 | 2.085 | 2.005 | 2.045 | 2.045 | 859,500 |
|
Oct 14, 2026
|
2.110 | 2.110 | 2.050 | 2.090 | 2.090 | 947,000 |
|
Oct 13, 2026
|
2.150 | 2.165 | 2.055 | 2.110 | 2.110 | 1,477,000 |
|
Oct 12, 2026
|
2.240 | 2.240 | 2.170 | 2.170 | 2.170 | 393,000 |
|
Oct 9, 2026
|
2.295 | 2.310 | 2.180 | 2.230 | 2.230 | 1,379,000 |
|
Oct 8, 2026
|
2.395 | 2.415 | 2.250 | 2.290 | 2.290 | 1,479,500 |
|
Oct 7, 2026
|
2.325 | 2.360 | 2.305 | 2.360 | 2.360 | 420,000 |
|
Oct 6, 2026
|
2.325 | 2.380 | 2.325 | 2.370 | 2.370 | 145,500 |
|
Oct 5, 2026
|
2.280 | 2.345 | 2.280 | 2.305 | 2.305 | 413,000 |
|
Oct 2, 2026
|
2.335 | 2.370 | 2.230 | 2.345 | 2.345 | 641,000 |
|
Sep 30, 2026
|
2.375 | 2.385 | 2.330 | 2.330 | 2.330 | 311,000 |
|
Sep 29, 2026
|
2.340 | 2.340 | 2.285 | 2.300 | 2.300 | 1,037,500 |
|
Sep 28, 2026
|
2.380 | 2.380 | 2.315 | 2.320 | 2.320 | 1,294,500 |
|
Sep 25, 2026
|
2.375 | 2.395 | 2.315 | 2.380 | 2.380 | 1,094,500 |
|
Sep 24, 2026
|
2.475 | 2.485 | 2.400 | 2.430 | 2.430 | 1,037,000 |
|
Sep 23, 2026
|
2.535 | 2.570 | 2.485 | 2.570 | 2.570 | 1,431,000 |
|
Sep 22, 2026
|
2.485 | 2.530 | 2.470 | 2.520 | 2.520 | 519,500 |
|
Sep 21, 2026
|
2.400 | 2.535 | 2.400 | 2.485 | 2.485 | 2,626,000 |
|
Sep 18, 2026
|
2.305 | 2.405 | 2.305 | 2.305 | 2.305 | 927,500 |
|
Sep 17, 2026
|
2.355 | 2.375 | 2.320 | 2.335 | 2.335 | 866,000 |
|
Sep 16, 2026
|
2.405 | 2.405 | 2.300 | 2.355 | 2.355 | 1,486,000 |
|
Sep 15, 2026
|
2.380 | 2.410 | 2.360 | 2.400 | 2.400 | 426,500 |
|
Sep 14, 2026
|
2.410 | 2.450 | 2.350 | 2.400 | 2.400 | 1,791,000 |
|
Sep 11, 2026
|
2.310 | 2.450 | 2.305 | 2.450 | 2.450 | 607,000 |
|
Sep 10, 2026
|
2.480 | 2.485 | 2.410 | 2.410 | 2.410 | 1,264,770 |
|
Sep 9, 2026
|
2.530 | 2.530 | 2.445 | 2.480 | 2.480 | 811,500 |
|
Sep 8, 2026
|
2.425 | 2.620 | 2.425 | 2.530 | 2.530 | 1,863,000 |
|
Sep 7, 2026
|
2.315 | 2.450 | 2.280 | 2.425 | 2.425 | 1,981,000 |
|
Sep 4, 2026
|
2.365 | 2.435 | 2.290 | 2.290 | 2.290 | 1,921,500 |
|
Sep 3, 2026
|
2.360 | 2.450 | 2.340 | 2.365 | 2.365 | 1,338,000 |
|
Sep 2, 2026
|
2.365 | 2.400 | 2.330 | 2.375 | 2.375 | 1,311,500 |
|
Sep 1, 2026
|
2.415 | 2.425 | 2.290 | 2.400 | 2.400 | 2,343,500 |
|
Aug 31, 2026
|
2.500 | 2.500 | 2.315 | 2.340 | 2.340 | 2,469,500 |
|
Aug 28, 2026
|
2.580 | 2.640 | 2.500 | 2.500 | 2.500 | 1,402,000 |
|
Aug 27, 2026
|
2.500 | 2.620 | 2.500 | 2.585 | 2.585 | 1,429,500 |
|
Aug 26, 2026
|
2.650 | 2.680 | 2.540 | 2.560 | 2.560 | 1,921,000 |
|
Aug 25, 2026
|
2.555 | 2.600 | 2.500 | 2.590 | 2.590 | 1,461,500 |
|
Aug 24, 2026
|
2.600 | 2.655 | 2.505 | 2.560 | 2.560 | 2,367,000 |
|
Aug 21, 2026
|
2.640 | 2.660 | 2.500 | 2.600 | 2.600 | 3,296,500 |
|
Aug 20, 2026
|
2.450 | 2.550 | 2.440 | 2.530 | 2.530 | 2,722,000 |
|
Aug 19, 2026
|
2.470 | 2.475 | 2.365 | 2.365 | 2.365 | 1,901,000 |
|
Aug 18, 2026
|
2.560 | 2.595 | 2.445 | 2.480 | 2.480 | 1,991,500 |
|
Aug 17, 2026
|
2.660 | 2.680 | 2.560 | 2.590 | 2.590 | 1,393,500 |
|
Aug 14, 2026
|
2.690 | 2.750 | 2.620 | 2.630 | 2.630 | 1,654,500 |
|
Aug 13, 2026
|
2.600 | 2.735 | 2.625 | 2.690 | 2.690 | 1,828,000 |
|
Aug 12, 2026
|
2.700 | 2.730 | 2.630 | 2.635 | 2.635 | 1,496,500 |
|
Aug 11, 2026
|
2.665 | 2.740 | 2.660 | 2.690 | 2.690 | 2,196,500 |
|
Aug 10, 2026
|
2.530 | 2.650 | 2.525 | 2.605 | 2.605 | 2,483,500 |
|
Aug 7, 2026
|
2.350 | 2.510 | 2.335 | 2.510 | 2.510 | 1,487,500 |
|
Aug 6, 2026
|
2.355 | 2.390 | 2.290 | 2.390 | 2.390 | 1,201,000 |
|
Aug 5, 2026
|
2.350 | 2.390 | 2.310 | 2.355 | 2.355 | 904,500 |
|
Aug 4, 2026
|
2.350 | 2.425 | 2.275 | 2.290 | 2.290 | 1,511,000 |
|
Aug 3, 2026
|
2.370 | 2.370 | 2.300 | 2.305 | 2.305 | 720,000 |
|
Jul 31, 2026
|
2.230 | 2.400 | 2.230 | 2.330 | 2.330 | 1,829,500 |
|
Jul 30, 2026
|
2.430 | 2.430 | 2.230 | 2.240 | 2.240 | 2,675,500 |
|
Jul 29, 2026
|
2.550 | 2.550 | 2.330 | 2.350 | 2.350 | 2,246,000 |
|
Jul 28, 2026
|
2.440 | 2.440 | 2.370 | 2.430 | 2.430 | 1,339,000 |
|
Jul 27, 2026
|
2.460 | 2.520 | 2.400 | 2.500 | 2.500 | 865,371 |
|
Jul 24, 2026
|
2.520 | 2.520 | 2.400 | 2.520 | 2.520 | 833,000 |
|
Jul 23, 2026
|
2.550 | 2.570 | 2.500 | 2.560 | 2.560 | 981,500 |
|
Jul 22, 2026
|
2.640 | 2.640 | 2.470 | 2.580 | 2.580 | 1,814,500 |
|
Jul 21, 2026
|
2.550 | 2.560 | 2.460 | 2.520 | 2.520 | 1,344,000 |
|
Jul 20, 2026
|
2.580 | 2.640 | 2.500 | 2.550 | 2.550 | 1,459,500 |
|
Jul 17, 2026
|
2.940 | 2.940 | 2.450 | 2.580 | 2.580 | 4,926,500 |
|
Jul 16, 2026
|
2.740 | 2.970 | 2.740 | 2.890 | 2.890 | 4,265,500 |
|
Jul 15, 2026
|
2.700 | 2.900 | 2.700 | 2.810 | 2.810 | 4,985,000 |
|
Jul 14, 2026
|
2.550 | 2.700 | 2.450 | 2.690 | 2.690 | 4,076,000 |
|
Jul 13, 2026
|
2.650 | 2.700 | 2.530 | 2.570 | 2.570 | 2,118,500 |
|
Jul 10, 2026
|
2.430 | 2.710 | 2.430 | 2.670 | 2.670 | 2,977,000 |
|
Jul 9, 2026
|
2.490 | 2.570 | 2.460 | 2.490 | 2.490 | 2,492,000 |
|
Jul 8, 2026
|
2.580 | 2.660 | 2.490 | 2.490 | 2.490 | 4,501,000 |
|
Jul 7, 2026
|
2.610 | 2.650 | 2.480 | 2.580 | 2.580 | 2,574,500 |
|
Jul 6, 2026
|
2.570 | 2.720 | 2.560 | 2.610 | 2.610 | 5,002,500 |
|
Jul 3, 2026
|
2.410 | 2.620 | 2.410 | 2.570 | 2.570 | 6,347,500 |
|
Jul 2, 2026
|
2.220 | 2.440 | 2.210 | 2.340 | 2.340 | 6,418,000 |
|
Jun 30, 2026
|
2.180 | 2.190 | 2.000 | 2.120 | 2.120 | 6,336,000 |
|
Jun 29, 2026
|
2.010 | 2.200 | 2.010 | 2.180 | 2.180 | 3,071,000 |
|
Jun 26, 2026
|
2.040 | 2.040 | 1.970 | 1.990 | 1.990 | 2,043,500 |
|
Jun 25, 2026
|
2.280 | 2.280 | 2.010 | 2.040 | 2.040 | 2,702,500 |
|
Jun 24, 2026
|
2.090 | 2.130 | 2.060 | 2.110 | 2.110 | 1,148,000 |
|
Jun 23, 2026
|
2.110 | 2.150 | 2.060 | 2.130 | 2.130 | 1,071,134 |
|
Jun 22, 2026
|
2.180 | 2.180 | 2.030 | 2.090 | 2.090 | 3,368,500 |
|
Jun 18, 2026
|
2.170 | 2.210 | 2.140 | 2.180 | 2.180 | 2,089,500 |
|
Jun 17, 2026
|
2.290 | 2.290 | 2.120 | 2.140 | 2.140 | 1,390,500 |
|
Jun 16, 2026
|
2.320 | 2.370 | 2.190 | 2.230 | 2.230 | 2,756,700 |
|
Jun 15, 2026
|
2.360 | 2.400 | 2.270 | 2.320 | 2.320 | 1,942,500 |
|
Jun 12, 2026
|
2.380 | 2.400 | 2.310 | 2.340 | 2.340 | 1,547,500 |
|
Jun 11, 2026
|
2.240 | 2.390 | 2.190 | 2.360 | 2.360 | 4,553,000 |
|
Jun 10, 2026
|
2.280 | 2.310 | 2.230 | 2.250 | 2.250 | 3,399,000 |
|
Jun 9, 2026
|
2.250 | 2.360 | 2.190 | 2.280 | 2.280 | 2,694,500 |
|
Jun 8, 2026
|
2.350 | 2.350 | 2.170 | 2.240 | 2.240 | 5,021,000 |
|
Jun 5, 2026
|
2.390 | 2.440 | 2.330 | 2.370 | 2.370 | 2,137,600 |
|
Jun 4, 2026
|
2.500 | 2.500 | 2.340 | 2.390 | 2.390 | 5,980,500 |
|
Jun 3, 2026
|
2.560 | 2.560 | 2.470 | 2.520 | 2.520 | 3,973,500 |
|
Jun 2, 2026
|
2.730 | 2.730 | 2.520 | 2.580 | 2.580 | 2,408,000 |
|
Jun 1, 2026
|
2.610 | 2.710 | 2.560 | 2.600 | 2.600 | 3,722,000 |
|
May 29, 2026
|
2.790 | 2.790 | 2.540 | 2.630 | 2.630 | 4,659,000 |
|
May 28, 2026
|
2.900 | 2.950 | 2.680 | 2.720 | 2.720 | 5,440,000 |
|
May 27, 2026
|
3.020 | 3.020 | 2.820 | 2.880 | 2.880 | 4,404,500 |
|
May 26, 2026
|
3.000 | 3.110 | 2.900 | 3.060 | 3.060 | 9,621,500 |
|
May 22, 2026
|
3.300 | 3.340 | 3.260 | 3.260 | 3.260 | 1,551,000 |
|
May 21, 2026
|
3.390 | 3.420 | 3.280 | 3.280 | 3.280 | 1,934,500 |
|
May 20, 2026
|
3.400 | 3.400 | 3.310 | 3.350 | 3.350 | 2,694,000 |
|
May 19, 2026
|
3.530 | 3.560 | 3.400 | 3.400 | 3.400 | 1,572,000 |
|
May 18, 2026
|
3.660 | 3.660 | 3.480 | 3.520 | 3.520 | 1,820,500 |
|
May 15, 2026
|
3.450 | 3.660 | 3.430 | 3.660 | 3.660 | 4,107,000 |
|
May 14, 2026
|
3.540 | 3.560 | 3.410 | 3.460 | 3.460 | 1,349,500 |
|
May 13, 2026
|
3.600 | 3.620 | 3.480 | 3.540 | 3.540 | 2,755,450 |
|
May 12, 2026
|
3.500 | 3.660 | 3.440 | 3.620 | 3.620 | 3,847,000 |
|
May 11, 2026
|
3.440 | 3.610 | 3.330 | 3.440 | 3.440 | 5,637,541 |
|
May 8, 2026
|
3.370 | 3.480 | 3.340 | 3.350 | 3.350 | 2,791,500 |
|
May 7, 2026
|
3.340 | 3.400 | 3.290 | 3.370 | 3.370 | 2,079,500 |
|
May 6, 2026
|
3.370 | 3.370 | 3.240 | 3.260 | 3.260 | 2,798,500 |
|
May 5, 2026
|
3.370 | 3.410 | 3.330 | 3.370 | 3.370 | 1,279,000 |
|
May 4, 2026
|
3.390 | 3.560 | 3.320 | 3.370 | 3.370 | 6,208,500 |
|
Apr 30, 2026
|
3.380 | 3.400 | 3.310 | 3.350 | 3.350 | 1,843,000 |
|
Apr 29, 2026
|
3.370 | 3.430 | 3.320 | 3.380 | 3.380 | 1,707,000 |
|
Apr 28, 2026
|
3.390 | 3.510 | 3.330 | 3.340 | 3.340 | 1,407,000 |
|
Apr 27, 2026
|
3.440 | 3.490 | 3.390 | 3.390 | 3.390 | 1,274,500 |
|
Apr 24, 2026
|
3.490 | 3.490 | 3.340 | 3.440 | 3.440 | 3,788,000 |
|
Apr 23, 2026
|
3.580 | 3.610 | 3.470 | 3.530 | 3.530 | 1,962,000 |
|
Apr 22, 2026
|
3.630 | 3.630 | 3.570 | 3.580 | 3.580 | 1,306,000 |
|
Apr 21, 2026
|
3.690 | 3.690 | 3.590 | 3.630 | 3.630 | 992,300 |
|
Apr 20, 2026
|
3.690 | 3.690 | 3.600 | 3.660 | 3.660 | 1,876,000 |
|
Apr 17, 2026
|
3.830 | 3.830 | 3.660 | 3.750 | 3.750 | 3,249,500 |
|
Apr 16, 2026
|
3.870 | 3.940 | 3.790 | 3.830 | 3.830 | 2,786,800 |
|
Apr 15, 2026
|
3.850 | 3.910 | 3.750 | 3.850 | 3.850 | 3,321,000 |
|
Apr 14, 2026
|
3.650 | 3.870 | 3.650 | 3.840 | 3.840 | 4,437,000 |
|
Apr 13, 2026
|
3.640 | 3.680 | 3.560 | 3.600 | 3.600 | 5,811,390 |
|
Apr 10, 2026
|
3.540 | 3.680 | 3.540 | 3.660 | 3.660 | 2,602,000 |
|
Apr 9, 2026
|
3.670 | 3.710 | 3.550 | 3.580 | 3.580 | 2,580,000 |
|
Apr 8, 2026
|
3.680 | 3.710 | 3.520 | 3.650 | 3.650 | 4,807,500 |
|
Apr 2, 2026
|
3.660 | 3.720 | 3.570 | 3.650 | 3.650 | 4,069,300 |
|
Apr 1, 2026
|
3.480 | 3.680 | 3.430 | 3.660 | 3.660 | 7,129,000 |
|
Mar 31, 2026
|
3.590 | 3.700 | 3.370 | 3.410 | 3.410 | 5,493,000 |
|
Mar 30, 2026
|
3.390 | 3.530 | 3.230 | 3.530 | 3.530 | 6,935,790 |
|
Mar 27, 2026
|
3.130 | 3.620 | 3.130 | 3.420 | 3.420 | 12,520,250 |
|
Mar 26, 2026
|
3.060 | 3.170 | 3.000 | 3.110 | 3.110 | 3,839,500 |
|
Mar 25, 2026
|
3.050 | 3.080 | 3.010 | 3.060 | 3.060 | 2,331,500 |
|
Mar 24, 2026
|
2.980 | 3.070 | 2.910 | 3.050 | 3.050 | 3,599,500 |
|
Mar 23, 2026
|
3.020 | 3.020 | 2.880 | 2.960 | 2.960 | 3,657,500 |
|
Mar 20, 2026
|
3.060 | 3.160 | 3.040 | 3.100 | 3.100 | 1,693,500 |
|
Mar 19, 2026
|
3.180 | 3.250 | 3.060 | 3.090 | 3.090 | 2,101,450 |
|
Mar 18, 2026
|
3.180 | 3.260 | 3.180 | 3.220 | 3.220 | 1,197,500 |
|
Mar 17, 2026
|
3.220 | 3.300 | 3.200 | 3.210 | 3.210 | 1,673,500 |
|
Mar 16, 2026
|
3.210 | 3.250 | 3.150 | 3.230 | 3.230 | 2,165,000 |
|
Mar 13, 2026
|
3.180 | 3.260 | 3.090 | 3.250 | 3.250 | 2,640,500 |
|
Mar 12, 2026
|
3.160 | 3.310 | 3.140 | 3.200 | 3.200 | 1,456,500 |
|
Mar 11, 2026
|
3.340 | 3.340 | 3.230 | 3.250 | 3.250 | 2,444,000 |
|
Mar 10, 2026
|
3.100 | 3.350 | 3.100 | 3.340 | 3.340 | 17,475,000 |
|
Mar 9, 2026
|
3.080 | 3.130 | 2.950 | 3.100 | 3.100 | 1,634,000 |
|
Mar 6, 2026
|
3.000 | 3.200 | 3.000 | 3.140 | 3.140 | 4,503,000 |
|
Mar 5, 2026
|
2.840 | 3.120 | 2.840 | 3.050 | 3.050 | 3,614,500 |
|
Mar 4, 2026
|
2.850 | 2.920 | 2.780 | 2.840 | 2.840 | 4,738,000 |
|
Mar 3, 2026
|
3.000 | 3.030 | 2.900 | 2.930 | 2.930 | 4,174,000 |
|
Mar 2, 2026
|
3.030 | 3.050 | 2.860 | 2.910 | 2.910 | 2,732,000 |
|
Feb 27, 2026
|
3.030 | 3.080 | 2.990 | 3.080 | 3.080 | 3,274,500 |
|
Feb 26, 2026
|
3.230 | 3.280 | 3.070 | 3.070 | 3.070 | 4,118,000 |
|
Feb 25, 2026
|
3.180 | 3.320 | 3.150 | 3.290 | 3.290 | 4,716,500 |
|
Feb 24, 2026
|
3.190 | 3.200 | 3.120 | 3.180 | 3.180 | 1,713,500 |
|
Feb 23, 2026
|
3.140 | 3.270 | 3.140 | 3.220 | 3.220 | 2,728,000 |
|
Feb 20, 2026
|
3.010 | 3.200 | 3.010 | 3.120 | 3.120 | 1,125,000 |
|
Feb 16, 2026
|
3.110 | 3.110 | 3.110 | 3.110 | 3.110 | - |
|
Feb 13, 2026
|
3.030 | 3.080 | 2.970 | 3.040 | 3.040 | 2,118,500 |
|
Feb 12, 2026
|
3.140 | 3.150 | 3.020 | 3.120 | 3.120 | 1,686,500 |
|
Feb 11, 2026
|
3.130 | 3.190 | 3.080 | 3.140 | 3.140 | 1,743,000 |
|
Feb 10, 2026
|
3.050 | 3.200 | 3.040 | 3.130 | 3.130 | 2,828,000 |
|
Feb 9, 2026
|
2.910 | 3.060 | 2.910 | 3.020 | 3.020 | 2,847,000 |
|
Feb 6, 2026
|
2.790 | 2.980 | 2.770 | 2.860 | 2.860 | 3,711,500 |
|
Feb 5, 2026
|
2.930 | 2.930 | 2.800 | 2.840 | 2.840 | 2,611,500 |
|
Feb 4, 2026
|
2.810 | 2.950 | 2.780 | 2.930 | 2.930 | 1,896,000 |
|
Feb 3, 2026
|
2.850 | 2.860 | 2.750 | 2.830 | 2.830 | 1,389,500 |
|
Feb 2, 2026
|
2.990 | 3.000 | 2.760 | 2.760 | 2.760 | 7,197,500 |
|
Jan 30, 2026
|
3.070 | 3.080 | 3.000 | 3.000 | 3.000 | 4,789,000 |
|
Jan 29, 2026
|
3.140 | 3.140 | 3.040 | 3.110 | 3.110 | 1,742,500 |
|
Jan 28, 2026
|
3.120 | 3.120 | 3.070 | 3.080 | 3.080 | 1,570,000 |
|
Jan 27, 2026
|
3.150 | 3.180 | 3.080 | 3.110 | 3.110 | 2,143,500 |
|
Jan 26, 2026
|
3.070 | 3.170 | 3.030 | 3.170 | 3.170 | 2,283,500 |
|
Jan 23, 2026
|
3.120 | 3.130 | 3.040 | 3.070 | 3.070 | 2,336,000 |
|
Jan 22, 2026
|
3.240 | 3.240 | 3.010 | 3.100 | 3.100 | 3,180,500 |
|
Jan 21, 2026
|
3.220 | 3.220 | 3.130 | 3.160 | 3.160 | 2,398,000 |
|
Jan 20, 2026
|
3.160 | 3.390 | 3.150 | 3.200 | 3.200 | 4,127,848 |
|
Jan 19, 2026
|
3.200 | 3.220 | 3.070 | 3.180 | 3.180 | 4,035,500 |
|
Jan 16, 2026
|
3.410 | 3.410 | 3.200 | 3.250 | 3.250 | 5,388,000 |
|
Jan 15, 2026
|
3.440 | 3.470 | 3.360 | 3.410 | 3.410 | 2,106,500 |
|
Jan 14, 2026
|
3.330 | 3.520 | 3.330 | 3.440 | 3.440 | 7,521,500 |
|
Jan 13, 2026
|
3.250 | 3.430 | 3.240 | 3.330 | 3.330 | 6,133,000 |
|
Jan 12, 2026
|
3.310 | 3.360 | 3.150 | 3.230 | 3.230 | 4,797,500 |
|
Jan 9, 2026
|
3.280 | 3.340 | 3.210 | 3.290 | 3.290 | 3,573,000 |
|
Jan 8, 2026
|
3.340 | 3.380 | 3.250 | 3.280 | 3.280 | 5,481,500 |
|
Jan 7, 2026
|
3.190 | 3.360 | 3.190 | 3.340 | 3.340 | 4,501,964 |
|
Jan 6, 2026
|
3.170 | 3.230 | 3.150 | 3.190 | 3.190 | 2,422,500 |
|
Jan 5, 2026
|
3.040 | 3.240 | 3.040 | 3.170 | 3.170 | 3,896,500 |
|
Jan 2, 2026
|
3.180 | 3.180 | 3.020 | 3.050 | 3.050 | 9,628,500 |
|
Dec 31, 2025
|
3.060 | 3.060 | 3.060 | 3.060 | 3.060 | - |
|
Dec 30, 2025
|
3.080 | 3.080 | 2.990 | 3.070 | 3.070 | 3,879,500 |
|
Dec 29, 2025
|
3.180 | 3.180 | 3.030 | 3.040 | 3.040 | 2,530,500 |
|
Dec 24, 2025
|
3.140 | 3.140 | 3.140 | 3.140 | 3.140 | - |
|
Dec 23, 2025
|
3.030 | 3.190 | 3.020 | 3.130 | 3.130 | 2,789,500 |
|
Dec 22, 2025
|
3.080 | 3.110 | 3.030 | 3.080 | 3.080 | 1,649,000 |
|
Dec 19, 2025
|
3.050 | 3.200 | 3.030 | 3.130 | 3.130 | 2,813,000 |
|
Dec 18, 2025
|
3.010 | 3.080 | 3.000 | 3.040 | 3.040 | 3,574,500 |
|
Dec 17, 2025
|
3.130 | 3.130 | 3.020 | 3.080 | 3.080 | 1,382,510 |
|
Dec 16, 2025
|
3.050 | 3.120 | 3.000 | 3.090 | 3.090 | 1,409,500 |
|
Dec 15, 2025
|
3.160 | 3.160 | 2.990 | 3.050 | 3.050 | 2,644,505 |
|
Dec 12, 2025
|
3.150 | 3.310 | 3.110 | 3.160 | 3.160 | 1,166,500 |
|
Dec 11, 2025
|
3.200 | 3.260 | 3.080 | 3.100 | 3.100 | 2,610,500 |
|
Dec 10, 2025
|
3.150 | 3.300 | 3.150 | 3.200 | 3.200 | 1,878,001 |
|
Dec 9, 2025
|
3.260 | 3.280 | 3.140 | 3.150 | 3.150 | 1,989,877 |
|
Dec 8, 2025
|
3.300 | 3.350 | 3.210 | 3.270 | 3.270 | 3,268,745 |
|
Dec 5, 2025
|
3.250 | 3.300 | 3.190 | 3.260 | 3.260 | 1,611,505 |
|
Dec 4, 2025
|
3.210 | 3.300 | 3.200 | 3.280 | 3.280 | 1,293,500 |
|
Dec 3, 2025
|
3.430 | 3.450 | 3.150 | 3.160 | 3.160 | 5,411,000 |
|
Dec 2, 2025
|
3.470 | 3.510 | 3.420 | 3.440 | 3.440 | 1,536,000 |
|
Dec 1, 2025
|
3.440 | 3.590 | 3.440 | 3.470 | 3.470 | 5,192,394 |
|
Nov 28, 2025
|
3.250 | 3.410 | 3.250 | 3.380 | 3.380 | 2,319,000 |
|
Nov 27, 2025
|
3.280 | 3.370 | 3.230 | 3.260 | 3.260 | 2,540,005 |
|
Nov 26, 2025
|
3.270 | 3.380 | 3.240 | 3.240 | 3.240 | 1,557,005 |
|
Nov 25, 2025
|
3.220 | 3.270 | 3.180 | 3.270 | 3.270 | 1,853,000 |
|
Nov 24, 2025
|
3.050 | 3.230 | 3.040 | 3.200 | 3.200 | 1,817,000 |
|
Nov 21, 2025
|
3.240 | 3.240 | 3.000 | 3.050 | 3.050 | 3,464,000 |
|
Nov 20, 2025
|
3.230 | 3.240 | 3.160 | 3.240 | 3.240 | 1,432,500 |
|
Nov 19, 2025
|
3.260 | 3.260 | 3.140 | 3.190 | 3.190 | 1,303,000 |
|
Nov 18, 2025
|
3.380 | 3.380 | 3.180 | 3.220 | 3.220 | 2,440,000 |
|
Nov 17, 2025
|
3.360 | 3.380 | 3.300 | 3.370 | 3.370 | 1,738,500 |
|
Nov 14, 2025
|
3.340 | 3.440 | 3.320 | 3.390 | 3.390 | 3,327,500 |
|
Nov 13, 2025
|
3.430 | 3.450 | 3.340 | 3.380 | 3.380 | 1,809,500 |
|
Nov 12, 2025
|
3.350 | 3.450 | 3.280 | 3.370 | 3.370 | 1,971,870 |
|
Nov 11, 2025
|
3.300 | 3.360 | 3.190 | 3.260 | 3.260 | 3,515,000 |
|
Nov 10, 2025
|
3.270 | 3.350 | 3.220 | 3.300 | 3.300 | 3,586,500 |
|
Nov 7, 2025
|
3.290 | 3.290 | 3.160 | 3.160 | 3.160 | 5,425,500 |
|
Nov 6, 2025
|
3.340 | 3.370 | 3.250 | 3.350 | 3.350 | 2,062,500 |
|
Nov 5, 2025
|
3.250 | 3.350 | 3.200 | 3.350 | 3.350 | 3,793,850 |
|
Nov 4, 2025
|
3.610 | 3.610 | 3.300 | 3.350 | 3.350 | 4,999,750 |
|
Nov 3, 2025
|
3.600 | 3.640 | 3.500 | 3.610 | 3.610 | 4,047,000 |
