HKSE - Delayed Quote
HKD
Zhejiang Taimei Medical Technology Co., Ltd. (2576.HK)
4.140
-0.250
(-5.69%)
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
|
4.400 | 4.420 | 4.120 | 4.140 | 4.140 | 52,200 |
|
Oct 29, 2026
|
4.300 | 4.400 | 4.110 | 4.390 | 4.390 | 49,600 |
|
Oct 28, 2026
|
4.295 | 4.300 | 4.000 | 4.300 | 4.300 | 147,600 |
|
Oct 27, 2026
|
4.300 | 4.345 | 4.135 | 4.250 | 4.250 | 45,200 |
|
Oct 26, 2026
|
4.315 | 4.320 | 4.185 | 4.250 | 4.250 | 34,800 |
|
Oct 23, 2026
|
4.255 | 4.300 | 4.210 | 4.295 | 4.295 | 37,000 |
|
Oct 22, 2026
|
4.430 | 4.445 | 4.250 | 4.260 | 4.260 | 53,800 |
|
Oct 21, 2026
|
4.550 | 4.570 | 4.290 | 4.450 | 4.450 | 78,400 |
|
Oct 20, 2026
|
4.485 | 4.520 | 4.250 | 4.520 | 4.520 | 390,246 |
|
Oct 16, 2026
|
4.480 | 4.490 | 4.260 | 4.490 | 4.490 | 77,800 |
|
Oct 15, 2026
|
4.450 | 4.495 | 4.170 | 4.370 | 4.370 | 80,800 |
|
Oct 14, 2026
|
4.600 | 4.620 | 4.315 | 4.330 | 4.330 | 105,800 |
|
Oct 13, 2026
|
4.520 | 4.580 | 4.375 | 4.500 | 4.500 | 1,860,600 |
|
Oct 12, 2026
|
4.530 | 4.545 | 4.405 | 4.500 | 4.500 | 1,352,200 |
|
Oct 9, 2026
|
4.670 | 4.670 | 4.400 | 4.500 | 4.500 | 227,600 |
|
Oct 8, 2026
|
4.900 | 4.900 | 4.600 | 4.610 | 4.610 | 240,800 |
|
Oct 7, 2026
|
4.770 | 4.900 | 4.600 | 4.900 | 4.900 | 223,600 |
|
Oct 6, 2026
|
4.850 | 4.925 | 4.705 | 4.745 | 4.745 | 206,000 |
|
Oct 5, 2026
|
4.750 | 4.960 | 4.580 | 4.960 | 4.960 | 218,200 |
|
Oct 2, 2026
|
4.700 | 4.750 | 4.515 | 4.750 | 4.750 | 228,400 |
|
Sep 30, 2026
|
4.700 | 4.770 | 4.530 | 4.680 | 4.680 | 235,000 |
|
Sep 29, 2026
|
4.690 | 4.775 | 4.555 | 4.650 | 4.650 | 237,600 |
|
Sep 28, 2026
|
4.995 | 4.995 | 4.630 | 4.630 | 4.630 | 268,200 |
|
Sep 25, 2026
|
5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 72,600 |
|
Sep 24, 2026
|
5.000 | 5.035 | 4.840 | 5.000 | 5.000 | 240,200 |
|
Sep 23, 2026
|
4.700 | 5.050 | 4.700 | 5.000 | 5.000 | 283,600 |
|
Sep 22, 2026
|
5.050 | 5.050 | 4.680 | 4.700 | 4.700 | 657,800 |
|
Sep 21, 2026
|
4.810 | 4.995 | 4.720 | 4.965 | 4.965 | 35,000 |
|
Sep 18, 2026
|
4.800 | 4.920 | 4.650 | 4.815 | 4.815 | 442,200 |
|
Sep 17, 2026
|
4.800 | 5.000 | 4.635 | 4.805 | 4.805 | 430,000 |
|
Sep 16, 2026
|
4.920 | 5.000 | 4.660 | 4.800 | 4.800 | 983,200 |
|
Sep 15, 2026
|
4.970 | 5.005 | 4.585 | 4.900 | 4.900 | 198,400 |
|
Sep 14, 2026
|
4.900 | 5.100 | 4.810 | 4.900 | 4.900 | 188,000 |
|
Sep 11, 2026
|
4.800 | 4.860 | 4.700 | 4.800 | 4.800 | 57,200 |
|
Sep 10, 2026
|
5.100 | 5.100 | 4.690 | 4.765 | 4.765 | 165,000 |
|
Sep 9, 2026
|
5.100 | 5.100 | 4.905 | 5.010 | 5.010 | 61,600 |
|
Sep 8, 2026
|
5.200 | 5.300 | 4.805 | 5.000 | 5.000 | 298,600 |
|
Sep 7, 2026
|
5.400 | 5.400 | 5.095 | 5.180 | 5.180 | 1,398,600 |
|
Sep 4, 2026
|
5.100 | 5.500 | 5.000 | 5.500 | 5.500 | 1,049,800 |
|
Sep 3, 2026
|
4.950 | 5.265 | 4.900 | 5.065 | 5.065 | 623,200 |
|
Sep 2, 2026
|
5.100 | 5.165 | 4.760 | 5.000 | 5.000 | 934,200 |
|
Sep 1, 2026
|
5.355 | 5.460 | 5.000 | 5.085 | 5.085 | 632,800 |
|
Aug 31, 2026
|
5.550 | 5.570 | 5.320 | 5.440 | 5.440 | 1,174,600 |
|
Aug 28, 2026
|
5.600 | 5.800 | 5.400 | 5.670 | 5.670 | 1,815,400 |
|
Aug 27, 2026
|
5.400 | 5.535 | 5.350 | 5.535 | 5.535 | 739,200 |
|
Aug 26, 2026
|
5.520 | 5.520 | 5.295 | 5.475 | 5.475 | 659,000 |
|
Aug 25, 2026
|
5.500 | 5.500 | 5.250 | 5.495 | 5.495 | 708,400 |
|
Aug 24, 2026
|
5.600 | 5.620 | 5.225 | 5.500 | 5.500 | 555,600 |
|
Aug 21, 2026
|
5.500 | 5.565 | 5.440 | 5.545 | 5.545 | 551,600 |
|
Aug 20, 2026
|
5.215 | 5.610 | 5.215 | 5.515 | 5.515 | 633,400 |
|
Aug 19, 2026
|
5.900 | 5.910 | 5.375 | 5.500 | 5.500 | 586,200 |
|
Aug 18, 2026
|
5.700 | 5.910 | 5.620 | 5.890 | 5.890 | 528,000 |
|
Aug 17, 2026
|
5.650 | 5.855 | 5.600 | 5.760 | 5.760 | 2,126,200 |
|
Aug 14, 2026
|
5.480 | 5.695 | 5.455 | 5.665 | 5.665 | 547,400 |
|
Aug 13, 2026
|
5.500 | 5.555 | 5.360 | 5.500 | 5.500 | 1,169,000 |
|
Aug 12, 2026
|
5.500 | 5.535 | 5.230 | 5.500 | 5.500 | 710,600 |
|
Aug 11, 2026
|
5.600 | 5.700 | 5.415 | 5.500 | 5.500 | 555,200 |
|
Aug 10, 2026
|
5.700 | 5.900 | 5.400 | 5.510 | 5.510 | 549,200 |
|
Aug 7, 2026
|
5.530 | 5.570 | 5.475 | 5.570 | 5.570 | 545,400 |
|
Aug 6, 2026
|
5.670 | 5.670 | 5.490 | 5.530 | 5.530 | 556,600 |
|
Aug 5, 2026
|
5.605 | 5.750 | 5.570 | 5.720 | 5.720 | 558,600 |
|
Aug 4, 2026
|
5.490 | 5.630 | 5.440 | 5.610 | 5.610 | 552,600 |
|
Aug 3, 2026
|
5.400 | 5.630 | 5.400 | 5.500 | 5.500 | 571,600 |
|
Jul 31, 2026
|
5.490 | 5.620 | 5.310 | 5.480 | 5.480 | 6,267,800 |
|
Jul 30, 2026
|
5.490 | 5.500 | 5.330 | 5.430 | 5.430 | 637,200 |
|
Jul 29, 2026
|
5.520 | 5.590 | 5.300 | 5.500 | 5.500 | 559,800 |
|
Jul 28, 2026
|
5.480 | 5.530 | 5.250 | 5.500 | 5.500 | 620,000 |
|
Jul 27, 2026
|
5.700 | 5.850 | 5.450 | 5.500 | 5.500 | 573,000 |
|
Jul 24, 2026
|
5.660 | 5.670 | 5.430 | 5.650 | 5.650 | 1,108,000 |
|
Jul 23, 2026
|
5.770 | 5.770 | 5.420 | 5.700 | 5.700 | 1,003,600 |
|
Jul 22, 2026
|
5.770 | 5.770 | 5.420 | 5.600 | 5.600 | 862,000 |
|
Jul 21, 2026
|
5.990 | 5.990 | 5.560 | 5.560 | 5.560 | 557,000 |
|
Jul 20, 2026
|
5.800 | 5.950 | 5.640 | 5.850 | 5.850 | 575,000 |
|
Jul 17, 2026
|
6.200 | 6.200 | 5.820 | 5.820 | 5.820 | 541,800 |
|
Jul 16, 2026
|
6.140 | 6.200 | 5.810 | 6.200 | 6.200 | 553,200 |
|
Jul 15, 2026
|
6.130 | 6.300 | 5.900 | 6.100 | 6.100 | 598,000 |
|
Jul 14, 2026
|
6.080 | 6.290 | 5.840 | 6.160 | 6.160 | 5,865,200 |
|
Jul 13, 2026
|
6.370 | 6.370 | 5.880 | 6.110 | 6.110 | 581,200 |
|
Jul 10, 2026
|
6.050 | 6.280 | 5.500 | 6.280 | 6.280 | 662,800 |
|
Jul 9, 2026
|
6.140 | 6.380 | 6.000 | 6.260 | 6.260 | 639,000 |
|
Jul 8, 2026
|
6.550 | 6.580 | 5.860 | 6.200 | 6.200 | 923,800 |
|
Jul 7, 2026
|
7.500 | 7.500 | 5.880 | 6.330 | 6.330 | 2,362,000 |
|
Jul 6, 2026
|
6.970 | 7.500 | 6.740 | 7.500 | 7.500 | 1,801,800 |
|
Jul 3, 2026
|
6.710 | 7.180 | 6.710 | 7.000 | 7.000 | 722,600 |
|
Jul 2, 2026
|
6.330 | 7.030 | 6.330 | 6.710 | 6.710 | 1,313,800 |
|
Jun 30, 2026
|
6.430 | 6.560 | 5.700 | 6.280 | 6.280 | 1,523,200 |
|
Jun 29, 2026
|
6.650 | 6.920 | 6.330 | 6.420 | 6.420 | 597,600 |
|
Jun 26, 2026
|
6.200 | 6.610 | 6.150 | 6.500 | 6.500 | 961,200 |
|
Jun 25, 2026
|
6.000 | 6.290 | 5.830 | 6.150 | 6.150 | 822,200 |
|
Jun 24, 2026
|
6.020 | 6.020 | 5.790 | 5.940 | 5.940 | 716,000 |
|
Jun 23, 2026
|
5.990 | 6.090 | 5.790 | 6.060 | 6.060 | 628,200 |
|
Jun 22, 2026
|
5.940 | 6.100 | 5.710 | 5.950 | 5.950 | 718,000 |
|
Jun 18, 2026
|
5.800 | 5.800 | 5.410 | 5.600 | 5.600 | 534,600 |
|
Jun 17, 2026
|
6.200 | 6.200 | 5.500 | 5.710 | 5.710 | 597,000 |
|
Jun 16, 2026
|
5.140 | 6.070 | 5.000 | 6.050 | 6.050 | 1,295,200 |
|
Jun 15, 2026
|
5.050 | 5.180 | 4.820 | 5.140 | 5.140 | 594,600 |
|
Jun 12, 2026
|
4.870 | 5.330 | 4.850 | 5.050 | 5.050 | 804,800 |
|
Jun 11, 2026
|
4.450 | 4.890 | 4.370 | 4.880 | 4.880 | 907,200 |
|
Jun 10, 2026
|
4.400 | 4.610 | 4.330 | 4.490 | 4.490 | 899,800 |
|
Jun 9, 2026
|
4.200 | 4.510 | 4.190 | 4.490 | 4.490 | 923,200 |
|
Jun 8, 2026
|
4.250 | 4.410 | 3.960 | 4.400 | 4.400 | 963,600 |
|
Jun 5, 2026
|
4.260 | 4.260 | 4.100 | 4.220 | 4.220 | 779,200 |
|
Jun 4, 2026
|
4.200 | 4.270 | 4.150 | 4.200 | 4.200 | 731,600 |
|
Jun 3, 2026
|
4.300 | 4.300 | 4.100 | 4.180 | 4.180 | 692,800 |
|
Jun 2, 2026
|
4.380 | 4.400 | 4.150 | 4.180 | 4.180 | 694,800 |
|
Jun 1, 2026
|
4.460 | 4.470 | 4.190 | 4.240 | 4.240 | 614,200 |
|
May 29, 2026
|
4.500 | 4.550 | 4.390 | 4.390 | 4.390 | 628,400 |
|
May 28, 2026
|
4.200 | 4.630 | 4.200 | 4.490 | 4.490 | 638,000 |
|
May 27, 2026
|
4.340 | 4.430 | 4.180 | 4.190 | 4.190 | 665,000 |
|
May 26, 2026
|
4.600 | 4.600 | 4.250 | 4.370 | 4.370 | 645,800 |
|
May 22, 2026
|
4.700 | 4.730 | 4.450 | 4.490 | 4.490 | 653,000 |
|
May 21, 2026
|
4.480 | 4.700 | 4.360 | 4.620 | 4.620 | 715,400 |
|
May 20, 2026
|
4.790 | 4.790 | 4.440 | 4.490 | 4.490 | 611,600 |
|
May 19, 2026
|
4.790 | 4.790 | 4.420 | 4.540 | 4.540 | 697,800 |
|
May 18, 2026
|
4.900 | 4.900 | 4.710 | 4.740 | 4.740 | 671,800 |
|
May 15, 2026
|
4.890 | 4.950 | 4.740 | 4.800 | 4.800 | 586,000 |
|
May 14, 2026
|
4.900 | 4.900 | 4.760 | 4.780 | 4.780 | 621,000 |
|
May 13, 2026
|
4.880 | 4.920 | 4.760 | 4.780 | 4.780 | 581,800 |
|
May 12, 2026
|
4.830 | 4.940 | 4.760 | 4.790 | 4.790 | 583,000 |
|
May 11, 2026
|
4.660 | 4.850 | 4.660 | 4.780 | 4.780 | 629,200 |
|
May 8, 2026
|
4.780 | 4.780 | 4.650 | 4.660 | 4.660 | 385,200 |
|
May 7, 2026
|
4.750 | 4.760 | 4.670 | 4.700 | 4.700 | 383,800 |
|
May 6, 2026
|
4.780 | 4.780 | 4.600 | 4.690 | 4.690 | 405,000 |
|
May 5, 2026
|
4.660 | 4.670 | 4.490 | 4.600 | 4.600 | 406,600 |
|
May 4, 2026
|
4.480 | 4.850 | 4.470 | 4.640 | 4.640 | 481,600 |
|
Apr 30, 2026
|
4.500 | 4.520 | 4.470 | 4.480 | 4.480 | 476,800 |
|
Apr 29, 2026
|
4.430 | 4.550 | 4.270 | 4.500 | 4.500 | 445,800 |
|
Apr 28, 2026
|
4.440 | 4.440 | 4.200 | 4.420 | 4.420 | 467,400 |
|
Apr 27, 2026
|
4.490 | 4.490 | 4.430 | 4.450 | 4.450 | 414,200 |
|
Apr 24, 2026
|
4.450 | 4.600 | 4.360 | 4.430 | 4.430 | 401,400 |
|
Apr 23, 2026
|
4.400 | 4.700 | 4.400 | 4.450 | 4.450 | 446,200 |
|
Apr 22, 2026
|
4.470 | 4.550 | 4.430 | 4.550 | 4.550 | 440,000 |
|
Apr 21, 2026
|
4.220 | 4.700 | 4.190 | 4.580 | 4.580 | 450,600 |
|
Apr 20, 2026
|
4.330 | 4.390 | 4.200 | 4.230 | 4.230 | 497,600 |
|
Apr 17, 2026
|
4.450 | 4.590 | 4.300 | 4.370 | 4.370 | 342,800 |
|
Apr 16, 2026
|
4.650 | 4.860 | 4.450 | 4.450 | 4.450 | 438,600 |
|
Apr 15, 2026
|
4.800 | 4.800 | 4.500 | 4.660 | 4.660 | 49,400 |
|
Apr 14, 2026
|
4.600 | 4.700 | 4.600 | 4.680 | 4.680 | 6,000 |
|
Apr 13, 2026
|
4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
|
Apr 10, 2026
|
4.700 | 4.800 | 4.550 | 4.650 | 4.650 | 13,800 |
|
Apr 9, 2026
|
4.680 | 4.700 | 4.500 | 4.510 | 4.510 | 13,200 |
|
Apr 8, 2026
|
4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
|
Apr 2, 2026
|
4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 4,600 |
|
Apr 1, 2026
|
4.790 | 4.790 | 4.690 | 4.690 | 4.690 | 3,600 |
|
Mar 31, 2026
|
4.850 | 5.100 | 4.770 | 4.770 | 4.770 | 38,800 |
|
Mar 30, 2026
|
4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 600 |
|
Mar 27, 2026
|
4.820 | 4.830 | 4.700 | 4.820 | 4.820 | 15,000 |
|
Mar 26, 2026
|
4.820 | 4.820 | 4.820 | 4.800 | 4.800 | 2,800 |
|
Mar 25, 2026
|
4.650 | 4.830 | 4.650 | 4.710 | 4.710 | 13,000 |
|
Mar 24, 2026
|
4.670 | 4.850 | 4.670 | 4.710 | 4.710 | 14,200 |
|
Mar 23, 2026
|
4.680 | 4.680 | 4.610 | 4.670 | 4.670 | 9,200 |
|
Mar 20, 2026
|
4.660 | 4.800 | 4.660 | 4.680 | 4.680 | 69,200 |
|
Mar 19, 2026
|
4.710 | 4.710 | 4.660 | 4.660 | 4.660 | 11,200 |
|
Mar 18, 2026
|
4.770 | 4.810 | 4.690 | 4.700 | 4.700 | 264,000 |
|
Mar 17, 2026
|
4.790 | 4.790 | 4.770 | 4.770 | 4.770 | 3,800 |
|
Mar 16, 2026
|
4.640 | 4.800 | 4.610 | 4.790 | 4.790 | 34,200 |
|
Mar 13, 2026
|
4.840 | 4.840 | 4.750 | 4.800 | 4.800 | 36,200 |
|
Mar 12, 2026
|
4.760 | 4.840 | 4.670 | 4.820 | 4.820 | 71,000 |
|
Mar 11, 2026
|
4.830 | 4.840 | 4.420 | 4.760 | 4.760 | 66,000 |
|
Mar 10, 2026
|
4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 98,000 |
|
Mar 9, 2026
|
4.850 | 4.850 | 4.250 | 4.600 | 4.600 | 37,800 |
|
Mar 6, 2026
|
4.780 | 4.780 | 4.600 | 4.760 | 4.760 | 20,400 |
|
Mar 5, 2026
|
4.800 | 4.800 | 4.180 | 4.760 | 4.760 | 22,600 |
|
Mar 4, 2026
|
4.700 | 4.790 | 4.580 | 4.650 | 4.650 | 26,400 |
|
Mar 3, 2026
|
4.730 | 4.810 | 4.600 | 4.770 | 4.770 | 50,800 |
|
Mar 2, 2026
|
4.830 | 4.870 | 4.710 | 4.730 | 4.730 | 26,200 |
|
Feb 27, 2026
|
4.870 | 4.870 | 4.700 | 4.830 | 4.830 | 16,800 |
|
Feb 26, 2026
|
4.800 | 4.880 | 4.750 | 4.850 | 4.850 | 13,600 |
|
Feb 25, 2026
|
4.770 | 4.870 | 4.650 | 4.870 | 4.870 | 40,400 |
|
Feb 24, 2026
|
4.750 | 4.880 | 4.720 | 4.770 | 4.770 | 37,000 |
|
Feb 23, 2026
|
4.880 | 4.880 | 4.600 | 4.880 | 4.880 | 39,200 |
|
Feb 20, 2026
|
4.870 | 4.880 | 4.850 | 4.800 | 4.800 | 15,800 |
|
Feb 16, 2026
|
4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
|
Feb 13, 2026
|
4.870 | 4.870 | 4.800 | 4.870 | 4.870 | 17,600 |
|
Feb 12, 2026
|
4.870 | 4.880 | 4.780 | 4.870 | 4.870 | 52,200 |
|
Feb 11, 2026
|
4.870 | 4.870 | 4.820 | 4.850 | 4.850 | 39,200 |
|
Feb 10, 2026
|
4.980 | 4.980 | 4.850 | 4.870 | 4.870 | 34,000 |
|
Feb 9, 2026
|
4.860 | 4.960 | 4.810 | 4.890 | 4.890 | 118,200 |
|
Feb 6, 2026
|
4.890 | 4.890 | 4.820 | 4.860 | 4.860 | 63,000 |
|
Feb 5, 2026
|
4.880 | 4.940 | 4.800 | 4.890 | 4.890 | 63,800 |
|
Feb 4, 2026
|
4.850 | 4.990 | 4.780 | 4.880 | 4.880 | 203,000 |
|
Feb 3, 2026
|
4.970 | 4.970 | 4.800 | 4.880 | 4.880 | 34,400 |
|
Feb 2, 2026
|
4.980 | 4.980 | 4.800 | 4.850 | 4.850 | 59,800 |
|
Jan 30, 2026
|
4.970 | 4.970 | 4.780 | 4.850 | 4.850 | 28,000 |
|
Jan 29, 2026
|
4.930 | 4.930 | 4.790 | 4.840 | 4.840 | 40,000 |
|
Jan 28, 2026
|
4.680 | 4.860 | 4.650 | 4.860 | 4.860 | 163,200 |
|
Jan 27, 2026
|
4.690 | 4.690 | 4.660 | 4.680 | 4.680 | 16,200 |
|
Jan 26, 2026
|
4.510 | 4.680 | 4.320 | 4.600 | 4.600 | 44,000 |
|
Jan 23, 2026
|
4.480 | 4.480 | 4.300 | 4.460 | 4.460 | 25,200 |
|
Jan 22, 2026
|
4.460 | 4.460 | 4.400 | 4.430 | 4.430 | 26,600 |
|
Jan 21, 2026
|
4.480 | 4.480 | 4.450 | 4.460 | 4.460 | 37,400 |
|
Jan 20, 2026
|
4.400 | 4.470 | 4.390 | 4.450 | 4.450 | 21,800 |
|
Jan 19, 2026
|
4.480 | 4.480 | 4.190 | 4.250 | 4.250 | 23,200 |
|
Jan 16, 2026
|
4.480 | 4.480 | 4.150 | 4.250 | 4.250 | 23,200 |
|
Jan 15, 2026
|
4.320 | 4.480 | 4.200 | 4.300 | 4.300 | 57,600 |
|
Jan 14, 2026
|
4.320 | 4.320 | 4.180 | 4.320 | 4.320 | 15,600 |
|
Jan 13, 2026
|
4.350 | 4.350 | 4.000 | 4.320 | 4.320 | 52,000 |
|
Jan 12, 2026
|
4.330 | 4.360 | 4.150 | 4.360 | 4.360 | 36,800 |
|
Jan 9, 2026
|
4.110 | 4.470 | 4.100 | 4.360 | 4.360 | 106,600 |
|
Jan 8, 2026
|
4.000 | 4.050 | 3.870 | 4.050 | 4.050 | 79,000 |
|
Jan 7, 2026
|
3.800 | 4.100 | 3.800 | 4.010 | 4.010 | 168,600 |
|
Jan 6, 2026
|
3.810 | 3.810 | 3.710 | 3.800 | 3.800 | 38,800 |
|
Jan 5, 2026
|
3.990 | 3.990 | 3.810 | 3.900 | 3.900 | 147,000 |
|
Jan 2, 2026
|
3.810 | 3.990 | 3.810 | 3.990 | 3.990 | 3,200 |
|
Dec 31, 2025
|
3.960 | 3.960 | 3.960 | 3.960 | 3.960 | - |
|
Dec 30, 2025
|
4.000 | 4.000 | 3.850 | 3.860 | 3.860 | 3,200 |
|
Dec 29, 2025
|
3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 19,600 |
|
Dec 24, 2025
|
3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
|
Dec 23, 2025
|
3.740 | 3.750 | 3.620 | 3.750 | 3.750 | 13,600 |
|
Dec 22, 2025
|
3.720 | 3.750 | 3.610 | 3.750 | 3.750 | 10,200 |
|
Dec 19, 2025
|
3.710 | 3.730 | 3.690 | 3.730 | 3.730 | 93,400 |
|
Dec 18, 2025
|
3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2,000 |
|
Dec 17, 2025
|
3.720 | 3.720 | 3.720 | 3.730 | 3.730 | 2,400 |
|
Dec 16, 2025
|
3.700 | 3.870 | 3.700 | 3.870 | 3.870 | 194,600 |
|
Dec 15, 2025
|
3.860 | 3.860 | 3.830 | 3.830 | 3.830 | 6,400 |
|
Dec 12, 2025
|
3.860 | 3.990 | 3.860 | 3.860 | 3.860 | 19,600 |
|
Dec 11, 2025
|
3.830 | 4.000 | 3.810 | 3.850 | 3.850 | 39,000 |
|
Dec 10, 2025
|
3.810 | 3.940 | 3.810 | 3.940 | 3.940 | 57,800 |
|
Dec 9, 2025
|
3.810 | 3.940 | 3.810 | 3.940 | 3.940 | 38,800 |
|
Dec 8, 2025
|
3.810 | 4.000 | 3.800 | 3.850 | 3.850 | 227,000 |
|
Dec 5, 2025
|
3.900 | 4.000 | 3.840 | 4.000 | 4.000 | 94,800 |
|
Dec 4, 2025
|
3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 41,800 |
|
Dec 3, 2025
|
3.960 | 4.000 | 3.920 | 4.000 | 4.000 | 58,200 |
|
Dec 2, 2025
|
3.930 | 3.940 | 3.930 | 3.960 | 3.960 | 12,800 |
|
Dec 1, 2025
|
3.970 | 3.970 | 3.940 | 3.940 | 3.940 | 27,400 |
|
Nov 28, 2025
|
3.950 | 3.950 | 3.930 | 3.960 | 3.960 | 7,200 |
|
Nov 27, 2025
|
3.950 | 3.950 | 3.930 | 3.950 | 3.950 | 22,200 |
|
Nov 26, 2025
|
3.950 | 4.050 | 3.950 | 3.980 | 3.980 | 28,800 |
|
Nov 25, 2025
|
3.980 | 3.980 | 3.900 | 3.910 | 3.910 | 182,400 |
|
Nov 24, 2025
|
3.980 | 3.980 | 3.970 | 3.970 | 3.970 | 79,000 |
|
Nov 21, 2025
|
4.080 | 4.080 | 3.990 | 4.010 | 4.010 | 258,800 |
|
Nov 20, 2025
|
4.150 | 4.190 | 4.150 | 4.170 | 4.170 | 15,000 |
|
Nov 19, 2025
|
4.040 | 4.280 | 4.040 | 4.220 | 4.220 | 21,600 |
|
Nov 18, 2025
|
4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
|
Nov 17, 2025
|
4.190 | 4.270 | 4.190 | 4.270 | 4.270 | 14,000 |
|
Nov 14, 2025
|
4.300 | 4.300 | 4.110 | 4.200 | 4.200 | 68,200 |
|
Nov 13, 2025
|
4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 7,400 |
|
Nov 12, 2025
|
4.320 | 4.430 | 4.320 | 4.430 | 4.430 | 30,200 |
|
Nov 11, 2025
|
4.330 | 4.470 | 4.320 | 4.450 | 4.450 | 37,400 |
|
Nov 10, 2025
|
4.480 | 4.480 | 4.310 | 4.480 | 4.480 | 150,600 |
|
Nov 7, 2025
|
4.430 | 4.480 | 4.430 | 4.480 | 4.480 | 97,600 |
|
Nov 6, 2025
|
4.340 | 4.440 | 4.340 | 4.430 | 4.430 | 59,000 |
|
Nov 5, 2025
|
4.240 | 4.340 | 4.220 | 4.340 | 4.340 | 69,600 |
|
Nov 4, 2025
|
4.490 | 4.490 | 3.780 | 4.240 | 4.240 | 458,600 |
|
Nov 3, 2025
|
4.330 | 4.550 | 4.330 | 4.420 | 4.420 | 50,000 |
|
Oct 31, 2025
|
4.010 | 4.330 | 4.000 | 4.330 | 4.330 | 132,000 |
|
Oct 30, 2025
|
4.010 | 4.030 | 4.010 | 4.030 | 4.030 | 27,600 |
