HKSE - Delayed Quote
HKD
Shanghai REFIRE Group Limited (2570.HK)
5.700
+0.160
(+2.89%)
As of 2:36:30 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
|
5.540 | 5.985 | 5.350 | 5.875 | 5.875 | 48,240 |
|
Oct 30, 2026
|
5.410 | 5.610 | 5.145 | 5.540 | 5.540 | 71,420 |
|
Oct 29, 2026
|
5.840 | 5.955 | 5.305 | 5.410 | 5.410 | 80,760 |
|
Oct 28, 2026
|
3.000 | 5.840 | 3.000 | 5.840 | 5.840 | 91,484 |
|
Oct 27, 2026
|
5.300 | 5.620 | 5.115 | 5.500 | 5.500 | 90,060 |
|
Oct 26, 2026
|
5.120 | 5.300 | 4.920 | 5.300 | 5.300 | 68,600 |
|
Oct 23, 2026
|
4.970 | 5.255 | 4.905 | 5.000 | 5.000 | 140,240 |
|
Oct 22, 2026
|
5.490 | 5.490 | 4.765 | 4.900 | 4.900 | 158,400 |
|
Oct 21, 2026
|
4.885 | 5.465 | 4.885 | 5.105 | 5.105 | 267,040 |
|
Oct 20, 2026
|
4.520 | 5.130 | 4.520 | 4.680 | 4.680 | 110,980 |
|
Oct 16, 2026
|
4.825 | 5.050 | 4.520 | 4.520 | 4.520 | 94,760 |
|
Oct 15, 2026
|
5.380 | 5.380 | 4.600 | 4.820 | 4.820 | 213,062 |
|
Oct 14, 2026
|
5.410 | 5.805 | 5.070 | 5.395 | 5.395 | 167,340 |
|
Oct 13, 2026
|
4.840 | 5.515 | 4.500 | 5.410 | 5.410 | 284,620 |
|
Oct 12, 2026
|
4.600 | 5.740 | 4.510 | 4.840 | 4.840 | 663,860 |
|
Oct 9, 2026
|
2.600 | 4.940 | 2.600 | 4.565 | 4.565 | 248,280 |
|
Oct 8, 2026
|
5.670 | 5.865 | 5.000 | 5.060 | 5.060 | 228,500 |
|
Oct 7, 2026
|
5.740 | 5.865 | 5.050 | 5.735 | 5.735 | 123,140 |
|
Oct 6, 2026
|
5.910 | 5.910 | 5.610 | 5.670 | 5.670 | 45,700 |
|
Oct 5, 2026
|
5.700 | 5.935 | 4.000 | 5.610 | 5.610 | 48,280 |
|
Oct 2, 2026
|
6.355 | 6.355 | 5.615 | 5.700 | 5.700 | 71,480 |
|
Sep 30, 2026
|
6.085 | 6.530 | 5.870 | 6.365 | 6.365 | 45,340 |
|
Sep 29, 2026
|
6.205 | 6.350 | 5.860 | 6.060 | 6.060 | 299,740 |
|
Sep 28, 2026
|
7.010 | 7.010 | 6.005 | 6.005 | 6.005 | 187,000 |
|
Sep 25, 2026
|
5.000 | 7.650 | 5.000 | 6.970 | 6.970 | 68,080 |
|
Sep 24, 2026
|
7.190 | 7.320 | 6.710 | 7.320 | 7.320 | 180,160 |
|
Sep 23, 2026
|
8.000 | 8.000 | 6.910 | 6.950 | 6.950 | 378,140 |
|
Sep 22, 2026
|
8.685 | 9.900 | 7.735 | 7.760 | 7.760 | 935,407 |
|
Sep 21, 2026
|
8.330 | 9.580 | 7.605 | 8.685 | 8.685 | 617,160 |
|
Sep 18, 2026
|
8.200 | 8.335 | 7.725 | 8.165 | 8.165 | 195,560 |
|
Sep 17, 2026
|
7.795 | 8.275 | 7.455 | 8.200 | 8.200 | 173,480 |
|
Sep 16, 2026
|
7.420 | 8.020 | 7.215 | 7.795 | 7.795 | 169,540 |
|
Sep 15, 2026
|
8.800 | 8.800 | 7.420 | 7.440 | 7.440 | 132,280 |
|
Sep 14, 2026
|
8.120 | 8.295 | 7.690 | 8.025 | 8.025 | 300,980 |
|
Sep 11, 2026
|
8.800 | 9.255 | 8.135 | 8.385 | 8.385 | 284,400 |
|
Sep 10, 2026
|
8.200 | 9.025 | 8.200 | 8.760 | 8.760 | 267,800 |
|
Sep 9, 2026
|
9.915 | 9.915 | 8.900 | 9.105 | 9.105 | 478,060 |
|
Sep 8, 2026
|
9.005 | 9.910 | 9.005 | 9.600 | 9.600 | 360,260 |
|
Sep 7, 2026
|
12.510 | 12.650 | 9.600 | 9.870 | 9.870 | 1,202,280 |
|
Sep 4, 2026
|
15.000 | 15.050 | 13.850 | 14.010 | 14.010 | 910,560 |
|
Sep 3, 2026
|
14.630 | 15.010 | 14.210 | 14.730 | 14.730 | 447,300 |
|
Sep 2, 2026
|
15.270 | 15.270 | 14.280 | 14.630 | 14.630 | 597,640 |
|
Sep 1, 2026
|
14.100 | 15.190 | 14.100 | 15.010 | 15.010 | 964,020 |
|
Aug 31, 2026
|
14.110 | 14.840 | 13.890 | 14.260 | 14.260 | 595,900 |
|
Aug 28, 2026
|
14.100 | 14.570 | 14.040 | 14.310 | 14.310 | 289,583 |
|
Aug 27, 2026
|
14.310 | 14.310 | 13.820 | 14.250 | 14.250 | 396,560 |
|
Aug 26, 2026
|
14.380 | 14.900 | 14.170 | 14.340 | 14.340 | 436,880 |
|
Aug 25, 2026
|
14.150 | 14.340 | 13.130 | 14.290 | 14.290 | 882,400 |
|
Aug 24, 2026
|
15.900 | 15.900 | 13.540 | 13.910 | 13.910 | 1,510,200 |
|
Aug 21, 2026
|
16.150 | 17.100 | 16.020 | 16.080 | 16.080 | 1,131,400 |
|
Aug 20, 2026
|
16.170 | 16.570 | 15.810 | 16.020 | 16.020 | 898,700 |
|
Aug 19, 2026
|
16.760 | 16.760 | 15.730 | 16.050 | 16.050 | 588,240 |
|
Aug 18, 2026
|
17.790 | 17.790 | 16.690 | 16.750 | 16.750 | 617,700 |
|
Aug 17, 2026
|
17.300 | 18.460 | 17.210 | 17.500 | 17.500 | 641,380 |
|
Aug 14, 2026
|
17.580 | 17.820 | 17.100 | 17.140 | 17.140 | 419,300 |
|
Aug 13, 2026
|
18.310 | 18.780 | 17.670 | 17.750 | 17.750 | 398,060 |
|
Aug 12, 2026
|
18.530 | 18.530 | 17.840 | 18.280 | 18.280 | 244,540 |
|
Aug 11, 2026
|
18.120 | 18.790 | 17.820 | 18.280 | 18.280 | 402,500 |
|
Aug 10, 2026
|
18.170 | 18.800 | 17.740 | 18.120 | 18.120 | 448,240 |
|
Aug 7, 2026
|
18.150 | 18.220 | 17.500 | 18.030 | 18.030 | 337,260 |
|
Aug 6, 2026
|
19.230 | 19.230 | 18.000 | 18.000 | 18.000 | 425,302 |
|
Aug 5, 2026
|
18.950 | 19.530 | 18.410 | 19.230 | 19.230 | 492,680 |
|
Aug 4, 2026
|
18.150 | 19.240 | 17.910 | 18.720 | 18.720 | 840,720 |
|
Aug 3, 2026
|
18.400 | 18.400 | 17.420 | 17.940 | 17.940 | 510,275 |
|
Jul 31, 2026
|
18.000 | 18.800 | 17.970 | 18.330 | 18.330 | 416,940 |
|
Jul 30, 2026
|
19.280 | 19.280 | 17.530 | 17.780 | 17.780 | 645,636 |
|
Jul 29, 2026
|
19.640 | 19.710 | 18.810 | 19.080 | 19.080 | 287,220 |
|
Jul 28, 2026
|
20.980 | 20.980 | 19.440 | 19.450 | 19.450 | 447,520 |
|
Jul 27, 2026
|
20.500 | 20.760 | 20.100 | 20.480 | 20.480 | 210,880 |
|
Jul 24, 2026
|
20.460 | 20.500 | 19.980 | 20.260 | 20.260 | 192,617 |
|
Jul 23, 2026
|
20.760 | 21.080 | 20.260 | 20.500 | 20.500 | 186,000 |
|
Jul 22, 2026
|
21.980 | 22.140 | 20.320 | 20.360 | 20.360 | 459,426 |
|
Jul 21, 2026
|
20.800 | 21.860 | 20.600 | 21.660 | 21.660 | 423,400 |
|
Jul 20, 2026
|
20.100 | 20.580 | 19.680 | 20.560 | 20.560 | 488,819 |
|
Jul 17, 2026
|
21.180 | 21.260 | 19.830 | 19.860 | 19.860 | 620,060 |
|
Jul 16, 2026
|
20.680 | 21.500 | 20.680 | 21.340 | 21.340 | 461,743 |
|
Jul 15, 2026
|
21.300 | 21.400 | 20.600 | 20.800 | 20.800 | 352,480 |
|
Jul 14, 2026
|
21.020 | 21.280 | 20.780 | 20.920 | 20.920 | 255,220 |
|
Jul 13, 2026
|
22.380 | 22.380 | 21.020 | 21.020 | 21.020 | 554,265 |
|
Jul 10, 2026
|
21.580 | 24.500 | 21.400 | 21.940 | 21.940 | 2,188,460 |
|
Jul 9, 2026
|
22.140 | 22.760 | 21.100 | 21.260 | 21.260 | 517,280 |
|
Jul 8, 2026
|
21.420 | 22.520 | 21.300 | 21.760 | 21.760 | 680,641 |
|
Jul 7, 2026
|
21.980 | 25.500 | 21.380 | 21.460 | 21.460 | 3,691,002 |
|
Jul 6, 2026
|
22.760 | 22.900 | 21.600 | 21.640 | 21.640 | 244,740 |
|
Jul 3, 2026
|
21.860 | 23.000 | 21.380 | 22.240 | 22.240 | 1,017,160 |
|
Jul 2, 2026
|
21.980 | 22.800 | 21.260 | 21.500 | 21.500 | 348,820 |
|
Jun 30, 2026
|
22.740 | 22.740 | 20.800 | 21.660 | 21.660 | 549,220 |
|
Jun 29, 2026
|
21.300 | 22.580 | 21.060 | 21.980 | 21.980 | 454,502 |
|
Jun 26, 2026
|
24.460 | 24.500 | 21.000 | 21.060 | 21.060 | 898,380 |
|
Jun 25, 2026
|
22.080 | 23.640 | 21.700 | 23.200 | 23.200 | 1,392,580 |
|
Jun 24, 2026
|
23.920 | 23.960 | 21.800 | 21.900 | 21.900 | 701,729 |
|
Jun 23, 2026
|
23.300 | 23.800 | 22.580 | 23.400 | 23.400 | 553,397 |
|
Jun 22, 2026
|
24.780 | 24.780 | 22.820 | 23.840 | 23.840 | 716,517 |
|
Jun 18, 2026
|
24.400 | 24.540 | 22.940 | 23.960 | 23.960 | 803,597 |
|
Jun 17, 2026
|
23.660 | 24.880 | 22.480 | 24.260 | 24.260 | 1,015,710 |
|
Jun 16, 2026
|
26.180 | 26.180 | 23.680 | 23.900 | 23.900 | 957,240 |
|
Jun 15, 2026
|
26.900 | 27.260 | 25.080 | 25.280 | 25.280 | 453,040 |
|
Jun 12, 2026
|
26.800 | 27.240 | 25.940 | 26.760 | 26.760 | 239,333 |
|
Jun 11, 2026
|
25.780 | 27.000 | 25.620 | 26.420 | 26.420 | 394,480 |
|
Jun 10, 2026
|
26.540 | 26.860 | 24.380 | 26.620 | 26.620 | 843,180 |
|
Jun 9, 2026
|
27.960 | 27.960 | 26.000 | 26.260 | 26.260 | 721,480 |
|
Jun 8, 2026
|
28.560 | 28.560 | 27.220 | 27.460 | 27.460 | 397,200 |
|
Jun 5, 2026
|
29.540 | 30.560 | 28.060 | 28.560 | 28.560 | 821,414 |
|
Jun 4, 2026
|
32.120 | 32.120 | 28.920 | 29.120 | 29.120 | 521,673 |
|
Jun 3, 2026
|
33.360 | 33.360 | 31.180 | 31.600 | 31.600 | 310,200 |
|
Jun 2, 2026
|
32.900 | 35.540 | 32.720 | 32.820 | 32.820 | 754,492 |
|
Jun 1, 2026
|
32.320 | 34.460 | 32.320 | 33.260 | 33.260 | 537,312 |
|
May 29, 2026
|
30.660 | 32.520 | 30.600 | 32.500 | 32.500 | 816,046 |
|
May 28, 2026
|
33.200 | 33.440 | 30.400 | 30.800 | 30.800 | 791,292 |
|
May 27, 2026
|
36.000 | 36.000 | 32.600 | 33.200 | 33.200 | 798,600 |
|
May 26, 2026
|
38.000 | 38.280 | 34.800 | 34.800 | 34.800 | 816,970 |
|
May 22, 2026
|
36.660 | 40.040 | 36.660 | 38.220 | 38.220 | 1,179,700 |
|
May 21, 2026
|
38.400 | 38.980 | 35.920 | 36.400 | 36.400 | 586,540 |
|
May 20, 2026
|
38.480 | 39.880 | 37.640 | 37.840 | 37.840 | 371,282 |
|
May 19, 2026
|
39.260 | 40.020 | 38.060 | 39.240 | 39.240 | 533,372 |
|
May 18, 2026
|
37.000 | 39.780 | 36.480 | 39.440 | 39.440 | 909,921 |
|
May 15, 2026
|
38.000 | 38.440 | 36.980 | 36.980 | 36.980 | 659,196 |
|
May 14, 2026
|
40.040 | 42.140 | 37.820 | 37.920 | 37.920 | 758,313 |
|
May 13, 2026
|
40.000 | 40.360 | 39.060 | 40.220 | 40.220 | 265,440 |
|
May 12, 2026
|
41.780 | 41.780 | 39.800 | 39.900 | 39.900 | 352,402 |
|
May 11, 2026
|
40.880 | 42.120 | 40.500 | 40.960 | 40.960 | 385,700 |
|
May 8, 2026
|
39.240 | 40.600 | 39.240 | 40.300 | 40.300 | 347,416 |
|
May 7, 2026
|
40.000 | 40.260 | 39.040 | 39.700 | 39.700 | 358,260 |
|
May 6, 2026
|
41.480 | 41.480 | 39.300 | 39.300 | 39.300 | 577,613 |
|
May 5, 2026
|
40.300 | 40.440 | 38.880 | 40.440 | 40.440 | 49,220 |
|
May 4, 2026
|
38.000 | 42.260 | 38.000 | 40.300 | 40.300 | 71,430 |
|
Apr 30, 2026
|
41.420 | 42.380 | 39.800 | 40.060 | 40.060 | 487,280 |
|
Apr 29, 2026
|
39.720 | 41.000 | 39.200 | 40.640 | 40.640 | 230,998 |
|
Apr 28, 2026
|
42.120 | 42.120 | 39.520 | 39.720 | 39.720 | 450,170 |
|
Apr 27, 2026
|
42.800 | 42.900 | 41.720 | 42.120 | 42.120 | 275,630 |
|
Apr 24, 2026
|
44.160 | 44.400 | 42.380 | 42.980 | 42.980 | 359,750 |
|
Apr 23, 2026
|
44.300 | 45.120 | 43.100 | 43.660 | 43.660 | 412,710 |
|
Apr 22, 2026
|
45.000 | 45.000 | 43.400 | 43.720 | 43.720 | 399,300 |
|
Apr 21, 2026
|
45.540 | 46.920 | 44.300 | 44.860 | 44.860 | 942,820 |
|
Apr 20, 2026
|
44.700 | 46.160 | 44.040 | 44.300 | 44.300 | 814,744 |
|
Apr 17, 2026
|
43.700 | 44.340 | 43.040 | 44.220 | 44.220 | 350,580 |
|
Apr 16, 2026
|
44.080 | 44.640 | 43.220 | 43.940 | 43.940 | 586,239 |
|
Apr 15, 2026
|
45.540 | 47.780 | 44.000 | 44.060 | 44.060 | 1,966,280 |
|
Apr 14, 2026
|
43.640 | 44.940 | 43.020 | 43.740 | 43.740 | 755,820 |
|
Apr 13, 2026
|
40.780 | 44.560 | 39.820 | 43.640 | 43.640 | 1,905,820 |
|
Apr 10, 2026
|
39.740 | 42.500 | 38.740 | 40.720 | 40.720 | 1,392,920 |
|
Apr 9, 2026
|
39.040 | 39.600 | 37.400 | 39.360 | 39.360 | 1,124,840 |
|
Apr 8, 2026
|
39.300 | 39.900 | 38.620 | 39.260 | 39.260 | 1,306,620 |
|
Apr 2, 2026
|
39.480 | 39.480 | 37.800 | 38.340 | 38.340 | 376,199 |
|
Apr 1, 2026
|
38.200 | 39.980 | 38.200 | 38.880 | 38.880 | 781,840 |
|
Mar 31, 2026
|
40.240 | 40.540 | 38.080 | 38.160 | 38.160 | 610,500 |
|
Mar 30, 2026
|
39.000 | 40.300 | 38.900 | 39.820 | 39.820 | 345,500 |
|
Mar 27, 2026
|
39.140 | 40.200 | 39.000 | 39.900 | 39.900 | 335,640 |
|
Mar 26, 2026
|
39.780 | 40.100 | 38.680 | 39.140 | 39.140 | 330,400 |
|
Mar 25, 2026
|
39.840 | 40.620 | 39.040 | 39.480 | 39.480 | 577,480 |
|
Mar 24, 2026
|
40.380 | 40.880 | 38.780 | 39.860 | 39.860 | 588,024 |
|
Mar 23, 2026
|
38.900 | 40.860 | 37.420 | 40.360 | 40.360 | 1,416,270 |
|
Mar 20, 2026
|
42.160 | 42.700 | 38.660 | 39.060 | 39.060 | 1,041,597 |
|
Mar 19, 2026
|
44.780 | 44.780 | 41.900 | 42.160 | 42.160 | 910,040 |
|
Mar 18, 2026
|
45.900 | 46.260 | 43.180 | 43.180 | 43.180 | 1,600,030 |
|
Mar 17, 2026
|
48.900 | 49.200 | 45.700 | 45.700 | 45.700 | 975,440 |
|
Mar 16, 2026
|
46.860 | 48.800 | 45.000 | 47.840 | 47.840 | 1,860,160 |
|
Mar 13, 2026
|
48.900 | 50.300 | 46.640 | 46.700 | 46.700 | 1,075,680 |
|
Mar 12, 2026
|
47.580 | 49.300 | 46.660 | 48.500 | 48.500 | 934,700 |
|
Mar 11, 2026
|
49.080 | 49.240 | 47.100 | 47.100 | 47.100 | 778,740 |
|
Mar 10, 2026
|
50.600 | 50.600 | 48.660 | 48.880 | 48.880 | 920,540 |
|
Mar 9, 2026
|
48.780 | 50.350 | 47.360 | 49.880 | 49.880 | 992,030 |
|
Mar 6, 2026
|
49.500 | 52.550 | 48.700 | 49.060 | 49.060 | 1,742,780 |
|
Mar 5, 2026
|
50.600 | 51.400 | 47.800 | 48.560 | 48.560 | 1,391,719 |
|
Mar 4, 2026
|
49.900 | 54.400 | 48.620 | 49.000 | 49.000 | 2,661,242 |
|
Mar 3, 2026
|
51.650 | 52.950 | 48.380 | 48.840 | 48.840 | 1,203,788 |
|
Mar 2, 2026
|
55.750 | 58.850 | 51.250 | 51.600 | 51.600 | 2,125,585 |
|
Feb 27, 2026
|
53.300 | 55.600 | 53.300 | 54.700 | 54.700 | 529,840 |
|
Feb 26, 2026
|
55.000 | 56.350 | 53.250 | 53.550 | 53.550 | 781,041 |
|
Feb 25, 2026
|
56.900 | 57.000 | 54.500 | 54.850 | 54.850 | 458,719 |
|
Feb 24, 2026
|
55.000 | 57.200 | 53.100 | 55.950 | 55.950 | 1,166,016 |
|
Feb 23, 2026
|
60.000 | 61.000 | 56.000 | 56.000 | 56.000 | 70,097 |
|
Feb 20, 2026
|
52.700 | 61.850 | 49.200 | 59.750 | 59.750 | 509,026 |
|
Feb 16, 2026
|
52.100 | 52.100 | 52.100 | 52.100 | 52.100 | - |
|
Feb 13, 2026
|
51.050 | 52.950 | 50.300 | 52.850 | 52.850 | 962,120 |
|
Feb 12, 2026
|
50.200 | 52.850 | 49.020 | 51.550 | 51.550 | 2,093,398 |
|
Feb 11, 2026
|
52.750 | 52.750 | 50.000 | 50.150 | 50.150 | 746,917 |
|
Feb 10, 2026
|
49.360 | 54.450 | 48.500 | 52.750 | 52.750 | 1,856,662 |
|
Feb 9, 2026
|
49.380 | 50.450 | 48.880 | 49.020 | 49.020 | 503,760 |
|
Feb 6, 2026
|
50.900 | 50.900 | 48.500 | 48.560 | 48.560 | 848,080 |
|
Feb 5, 2026
|
50.550 | 53.550 | 48.380 | 50.800 | 50.800 | 2,605,228 |
|
Feb 4, 2026
|
46.540 | 53.750 | 46.120 | 51.650 | 51.650 | 5,796,009 |
|
Feb 3, 2026
|
48.240 | 49.000 | 45.020 | 46.080 | 46.080 | 1,422,261 |
|
Feb 2, 2026
|
51.400 | 52.900 | 47.920 | 47.920 | 47.920 | 1,396,462 |
|
Jan 30, 2026
|
53.550 | 55.000 | 51.500 | 52.800 | 52.800 | 2,158,565 |
|
Jan 29, 2026
|
55.000 | 55.650 | 53.600 | 54.000 | 54.000 | 597,619 |
|
Jan 28, 2026
|
54.350 | 56.050 | 54.000 | 55.000 | 55.000 | 883,060 |
|
Jan 27, 2026
|
56.050 | 57.300 | 54.050 | 54.450 | 54.450 | 1,231,858 |
|
Jan 26, 2026
|
59.000 | 59.000 | 56.050 | 56.200 | 56.200 | 821,908 |
|
Jan 23, 2026
|
58.850 | 61.300 | 58.400 | 59.000 | 59.000 | 1,663,640 |
|
Jan 22, 2026
|
58.200 | 58.550 | 57.300 | 58.500 | 58.500 | 460,940 |
|
Jan 21, 2026
|
57.950 | 58.100 | 56.550 | 57.800 | 57.800 | 610,312 |
|
Jan 20, 2026
|
60.700 | 61.200 | 57.000 | 57.500 | 57.500 | 1,528,660 |
|
Jan 19, 2026
|
66.200 | 68.000 | 60.000 | 60.350 | 60.350 | 2,225,351 |
|
Jan 16, 2026
|
74.050 | 75.300 | 70.100 | 71.200 | 71.200 | 1,400,640 |
|
Jan 15, 2026
|
71.700 | 73.200 | 68.950 | 72.950 | 72.950 | 3,145,286 |
|
Jan 14, 2026
|
64.000 | 74.300 | 63.550 | 70.550 | 70.550 | 5,442,721 |
|
Jan 13, 2026
|
64.450 | 65.000 | 62.600 | 63.000 | 63.000 | 899,172 |
|
Jan 12, 2026
|
63.350 | 66.000 | 62.400 | 64.450 | 64.450 | 1,093,460 |
|
Jan 9, 2026
|
62.600 | 63.250 | 62.000 | 62.350 | 62.350 | 360,467 |
|
Jan 8, 2026
|
62.200 | 63.150 | 60.900 | 62.600 | 62.600 | 486,644 |
|
Jan 7, 2026
|
65.000 | 65.000 | 62.050 | 62.200 | 62.200 | 670,754 |
|
Jan 6, 2026
|
64.250 | 65.650 | 63.650 | 63.800 | 63.800 | 812,120 |
|
Jan 5, 2026
|
65.850 | 65.850 | 63.000 | 63.500 | 63.500 | 569,602 |
|
Jan 2, 2026
|
64.900 | 68.000 | 64.900 | 65.600 | 65.600 | 44,121 |
|
Dec 31, 2025
|
65.100 | 65.100 | 65.100 | 65.100 | 65.100 | - |
|
Dec 30, 2025
|
68.500 | 69.650 | 66.000 | 66.150 | 66.150 | 537,769 |
|
Dec 29, 2025
|
66.050 | 70.400 | 65.650 | 68.950 | 68.950 | 808,518 |
|
Dec 24, 2025
|
65.900 | 65.900 | 65.900 | 65.900 | 65.900 | - |
|
Dec 23, 2025
|
71.750 | 71.750 | 68.500 | 68.500 | 68.500 | 376,700 |
|
Dec 22, 2025
|
70.750 | 72.500 | 69.300 | 70.750 | 70.750 | 697,485 |
|
Dec 19, 2025
|
68.600 | 72.800 | 68.500 | 70.600 | 70.600 | 1,429,776 |
|
Dec 18, 2025
|
66.000 | 70.250 | 64.500 | 67.550 | 67.550 | 1,256,540 |
|
Dec 17, 2025
|
69.000 | 69.000 | 66.250 | 66.900 | 66.900 | 579,602 |
|
Dec 16, 2025
|
70.850 | 72.500 | 67.500 | 67.500 | 67.500 | 951,620 |
|
Dec 15, 2025
|
70.550 | 72.300 | 69.700 | 70.950 | 70.950 | 1,011,200 |
|
Dec 12, 2025
|
73.350 | 74.050 | 69.650 | 70.000 | 70.000 | 1,285,588 |
|
Dec 11, 2025
|
77.600 | 77.600 | 72.050 | 72.050 | 72.050 | 1,108,269 |
|
Dec 10, 2025
|
74.800 | 79.000 | 72.000 | 75.950 | 75.950 | 2,822,190 |
|
Dec 9, 2025
|
84.300 | 84.300 | 73.250 | 73.850 | 73.850 | 2,275,210 |
|
Dec 8, 2025
|
105.200 | 105.200 | 84.950 | 84.950 | 84.950 | 4,391,475 |
|
Dec 5, 2025
|
110.900 | 129.800 | 110.900 | 116.900 | 116.900 | 1,955,960 |
|
Dec 4, 2025
|
116.000 | 117.400 | 110.700 | 113.200 | 113.200 | 314,708 |
|
Dec 3, 2025
|
121.100 | 125.900 | 114.600 | 115.300 | 115.300 | 564,050 |
|
Dec 2, 2025
|
127.600 | 136.800 | 122.600 | 123.600 | 123.600 | 1,011,811 |
|
Dec 1, 2025
|
138.000 | 139.800 | 128.700 | 128.800 | 128.800 | 501,572 |
|
Nov 28, 2025
|
143.300 | 147.000 | 138.000 | 138.000 | 138.000 | 491,530 |
|
Nov 27, 2025
|
149.000 | 151.000 | 141.600 | 143.200 | 143.200 | 599,062 |
|
Nov 26, 2025
|
154.000 | 158.800 | 147.000 | 149.500 | 149.500 | 627,076 |
|
Nov 25, 2025
|
156.400 | 156.400 | 145.100 | 155.100 | 155.100 | 1,050,680 |
|
Nov 24, 2025
|
156.700 | 166.400 | 149.800 | 154.500 | 154.500 | 1,397,160 |
|
Nov 21, 2025
|
145.500 | 179.200 | 138.100 | 155.900 | 155.900 | 3,748,902 |
|
Nov 20, 2025
|
156.800 | 160.200 | 140.300 | 147.000 | 147.000 | 1,264,535 |
|
Nov 19, 2025
|
120.000 | 167.000 | 119.400 | 155.000 | 155.000 | 3,843,800 |
|
Nov 18, 2025
|
141.500 | 141.600 | 117.500 | 119.800 | 119.800 | 788,395 |
|
Nov 17, 2025
|
148.400 | 157.000 | 133.800 | 138.300 | 138.300 | 1,885,040 |
|
Nov 14, 2025
|
102.500 | 177.800 | 101.600 | 146.600 | 146.600 | 5,385,107 |
|
Nov 13, 2025
|
100.600 | 104.600 | 99.650 | 104.300 | 104.300 | 121,900 |
|
Nov 12, 2025
|
104.200 | 106.400 | 100.500 | 102.500 | 102.500 | 49,320 |
|
Nov 11, 2025
|
105.700 | 107.500 | 100.800 | 103.100 | 103.100 | 82,632 |
|
Nov 10, 2025
|
112.200 | 112.200 | 105.400 | 106.100 | 106.100 | 82,620 |
|
Nov 7, 2025
|
119.300 | 119.300 | 111.600 | 112.200 | 112.200 | 77,680 |
|
Nov 6, 2025
|
119.400 | 121.600 | 114.000 | 114.800 | 114.800 | 60,488 |
|
Nov 5, 2025
|
121.800 | 123.900 | 118.800 | 119.300 | 119.300 | 53,002 |
|
Nov 4, 2025
|
129.500 | 128.800 | 119.800 | 122.000 | 122.000 | 90,388 |
|
Nov 3, 2025
|
131.100 | 135.300 | 125.000 | 126.900 | 126.900 | 69,363 |
