HKSE - Delayed Quote
HKD
Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd. (2582.HK)
3.130
-0.570
(-15.41%)
At close: 4:08:07 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 3, 2026
|
3.700 | 3.700 | 3.100 | 3.130 | 3.130 | 969,800 |
|
Nov 2, 2026
|
3.000 | 3.730 | 3.000 | 3.700 | 3.700 | 924,850 |
|
Oct 30, 2026
|
3.000 | 3.500 | 3.000 | 3.190 | 3.190 | 599,900 |
|
Oct 29, 2026
|
3.005 | 3.085 | 2.915 | 2.915 | 2.915 | 333,450 |
|
Oct 28, 2026
|
3.080 | 3.140 | 2.930 | 3.085 | 3.085 | 226,620 |
|
Oct 27, 2026
|
3.020 | 3.060 | 2.800 | 2.890 | 2.890 | 46,100 |
|
Oct 26, 2026
|
3.085 | 3.140 | 2.910 | 3.020 | 3.020 | 159,900 |
|
Oct 23, 2026
|
3.085 | 3.180 | 2.950 | 3.085 | 3.085 | 179,980 |
|
Oct 22, 2026
|
3.420 | 3.465 | 3.050 | 3.080 | 3.080 | 360,900 |
|
Oct 21, 2026
|
3.060 | 3.475 | 3.045 | 3.475 | 3.475 | 280,750 |
|
Oct 20, 2026
|
3.155 | 3.425 | 3.075 | 3.100 | 3.100 | 218,850 |
|
Oct 16, 2026
|
2.865 | 3.255 | 2.865 | 3.100 | 3.100 | 251,900 |
|
Oct 15, 2026
|
3.120 | 3.145 | 2.935 | 2.985 | 2.985 | 210,102 |
|
Oct 14, 2026
|
3.170 | 3.390 | 3.080 | 3.120 | 3.120 | 247,800 |
|
Oct 13, 2026
|
3.290 | 3.290 | 3.000 | 3.170 | 3.170 | 996,392 |
|
Oct 12, 2026
|
3.320 | 3.655 | 3.220 | 3.290 | 3.290 | 385,200 |
|
Oct 9, 2026
|
3.430 | 3.470 | 3.215 | 3.320 | 3.320 | 136,750 |
|
Oct 8, 2026
|
3.400 | 4.000 | 3.355 | 3.400 | 3.400 | 509,750 |
|
Oct 7, 2026
|
3.915 | 3.945 | 3.705 | 3.815 | 3.815 | 102,950 |
|
Oct 6, 2026
|
4.130 | 4.200 | 3.910 | 3.910 | 3.910 | 107,550 |
|
Oct 5, 2026
|
4.030 | 4.035 | 3.820 | 3.935 | 3.935 | 57,350 |
|
Oct 2, 2026
|
4.030 | 4.030 | 3.800 | 4.030 | 4.030 | 164,350 |
|
Sep 30, 2026
|
3.905 | 4.150 | 3.905 | 4.030 | 4.030 | 75,450 |
|
Sep 29, 2026
|
4.100 | 4.230 | 4.090 | 4.135 | 4.135 | 225,500 |
|
Sep 28, 2026
|
4.250 | 4.370 | 4.030 | 4.060 | 4.060 | 245,150 |
|
Sep 25, 2026
|
4.400 | 4.500 | 4.275 | 4.385 | 4.385 | 185,900 |
|
Sep 24, 2026
|
4.620 | 4.655 | 4.390 | 4.490 | 4.490 | 252,100 |
|
Sep 23, 2026
|
4.985 | 5.120 | 4.590 | 4.640 | 4.640 | 505,500 |
|
Sep 22, 2026
|
4.410 | 5.500 | 4.410 | 4.900 | 4.900 | 3,224,450 |
|
Sep 21, 2026
|
4.665 | 4.795 | 4.410 | 4.410 | 4.410 | 759,400 |
|
Sep 18, 2026
|
4.695 | 4.895 | 4.400 | 4.660 | 4.660 | 721,300 |
|
Sep 17, 2026
|
4.800 | 4.950 | 4.680 | 4.930 | 4.930 | 132,500 |
|
Sep 16, 2026
|
4.945 | 4.945 | 4.675 | 4.805 | 4.805 | 385,300 |
|
Sep 15, 2026
|
5.005 | 5.100 | 4.815 | 4.945 | 4.945 | 206,900 |
|
Sep 14, 2026
|
4.700 | 5.105 | 4.680 | 5.025 | 5.025 | 524,116 |
|
Sep 11, 2026
|
4.960 | 4.960 | 4.600 | 4.700 | 4.700 | 474,000 |
|
Sep 10, 2026
|
5.400 | 5.400 | 4.880 | 4.975 | 4.975 | 694,850 |
|
Sep 9, 2026
|
5.880 | 5.975 | 5.350 | 5.400 | 5.400 | 1,200,850 |
|
Sep 8, 2026
|
6.050 | 6.490 | 5.950 | 6.060 | 6.060 | 1,551,500 |
|
Sep 7, 2026
|
8.000 | 8.200 | 6.060 | 6.200 | 6.200 | 3,194,004 |
|
Sep 4, 2026
|
8.510 | 8.585 | 7.995 | 8.000 | 8.000 | 3,693,400 |
|
Sep 3, 2026
|
9.015 | 9.215 | 8.300 | 8.405 | 8.405 | 2,165,650 |
|
Sep 2, 2026
|
9.185 | 9.185 | 8.370 | 8.820 | 8.820 | 5,451,200 |
|
Sep 1, 2026
|
8.685 | 9.115 | 8.630 | 8.945 | 8.945 | 1,049,550 |
|
Aug 31, 2026
|
8.705 | 9.015 | 8.600 | 8.685 | 8.685 | 571,000 |
|
Aug 28, 2026
|
9.040 | 9.040 | 8.710 | 8.840 | 8.840 | 674,265 |
|
Aug 27, 2026
|
8.880 | 8.925 | 8.590 | 8.880 | 8.880 | 896,850 |
|
Aug 26, 2026
|
8.695 | 9.150 | 8.695 | 8.775 | 8.775 | 1,289,050 |
|
Aug 25, 2026
|
8.380 | 8.645 | 8.125 | 8.605 | 8.605 | 1,434,900 |
|
Aug 24, 2026
|
9.140 | 9.405 | 8.430 | 8.565 | 8.565 | 2,747,350 |
|
Aug 21, 2026
|
9.310 | 9.630 | 9.070 | 9.460 | 9.460 | 1,458,950 |
|
Aug 20, 2026
|
9.570 | 9.580 | 9.270 | 9.310 | 9.310 | 1,163,400 |
|
Aug 19, 2026
|
9.920 | 10.150 | 9.330 | 9.375 | 9.375 | 1,645,320 |
|
Aug 18, 2026
|
10.280 | 10.400 | 9.830 | 9.915 | 9.915 | 1,206,500 |
|
Aug 17, 2026
|
10.250 | 10.620 | 10.210 | 10.400 | 10.400 | 757,650 |
|
Aug 14, 2026
|
10.210 | 10.440 | 10.130 | 10.250 | 10.250 | 798,750 |
|
Aug 13, 2026
|
10.550 | 10.790 | 10.350 | 10.420 | 10.420 | 781,450 |
|
Aug 12, 2026
|
10.710 | 10.820 | 10.530 | 10.550 | 10.550 | 623,300 |
|
Aug 11, 2026
|
10.630 | 11.170 | 10.500 | 10.710 | 10.710 | 2,069,050 |
|
Aug 10, 2026
|
10.550 | 10.690 | 10.310 | 10.490 | 10.490 | 705,600 |
|
Aug 7, 2026
|
10.200 | 10.390 | 9.930 | 10.280 | 10.280 | 735,350 |
|
Aug 6, 2026
|
10.610 | 10.820 | 10.150 | 10.150 | 10.150 | 1,214,604 |
|
Aug 5, 2026
|
10.450 | 11.200 | 10.450 | 10.790 | 10.790 | 1,857,400 |
|
Aug 4, 2026
|
10.300 | 10.650 | 10.100 | 10.410 | 10.410 | 1,430,000 |
|
Aug 3, 2026
|
10.130 | 10.290 | 9.825 | 10.140 | 10.140 | 1,290,531 |
|
Jul 31, 2026
|
9.890 | 10.650 | 9.880 | 10.130 | 10.130 | 3,021,500 |
|
Jul 30, 2026
|
9.980 | 10.150 | 9.380 | 9.610 | 9.610 | 1,848,066 |
|
Jul 29, 2026
|
10.140 | 10.280 | 9.600 | 9.880 | 9.880 | 1,546,100 |
|
Jul 28, 2026
|
10.750 | 10.750 | 9.900 | 9.970 | 9.970 | 1,810,150 |
|
Jul 27, 2026
|
10.990 | 10.990 | 10.500 | 10.750 | 10.750 | 1,160,200 |
|
Jul 24, 2026
|
11.070 | 11.070 | 10.390 | 10.510 | 10.510 | 819,285 |
|
Jul 23, 2026
|
11.170 | 11.250 | 10.720 | 10.910 | 10.910 | 961,800 |
|
Jul 22, 2026
|
11.470 | 11.790 | 10.750 | 10.800 | 10.800 | 1,683,962 |
|
Jul 21, 2026
|
10.900 | 11.360 | 10.660 | 11.230 | 11.230 | 1,526,800 |
|
Jul 20, 2026
|
10.650 | 10.760 | 10.250 | 10.740 | 10.740 | 1,410,418 |
|
Jul 17, 2026
|
11.430 | 11.300 | 10.320 | 10.530 | 10.530 | 1,825,350 |
|
Jul 16, 2026
|
11.170 | 11.410 | 11.100 | 11.300 | 11.300 | 1,332,078 |
|
Jul 15, 2026
|
11.450 | 11.840 | 11.110 | 11.170 | 11.170 | 1,243,200 |
|
Jul 14, 2026
|
11.400 | 11.400 | 10.880 | 11.330 | 11.330 | 1,268,350 |
|
Jul 13, 2026
|
12.360 | 12.870 | 11.220 | 11.310 | 11.310 | 2,457,740 |
|
Jul 10, 2026
|
12.600 | 13.460 | 12.420 | 12.420 | 12.420 | 2,324,600 |
|
Jul 9, 2026
|
13.000 | 13.060 | 12.430 | 12.450 | 12.450 | 1,007,700 |
|
Jul 8, 2026
|
13.060 | 13.480 | 12.550 | 12.930 | 12.930 | 1,769,341 |
|
Jul 7, 2026
|
13.380 | 14.110 | 13.060 | 13.200 | 13.200 | 2,826,174 |
|
Jul 6, 2026
|
14.470 | 14.470 | 13.380 | 13.380 | 13.380 | 1,715,000 |
|
Jul 3, 2026
|
12.680 | 14.480 | 12.560 | 14.090 | 14.090 | 6,445,500 |
|
Jul 2, 2026
|
12.400 | 12.960 | 12.320 | 12.460 | 12.460 | 1,926,250 |
|
Jun 30, 2026
|
13.150 | 13.150 | 12.240 | 12.340 | 12.340 | 1,630,400 |
|
Jun 29, 2026
|
12.030 | 13.380 | 11.810 | 12.900 | 12.900 | 3,258,962 |
|
Jun 26, 2026
|
13.300 | 13.400 | 11.690 | 11.870 | 11.870 | 3,040,400 |
|
Jun 25, 2026
|
12.490 | 13.010 | 12.050 | 12.910 | 12.910 | 2,531,400 |
|
Jun 24, 2026
|
13.440 | 13.600 | 12.460 | 12.490 | 12.490 | 2,840,351 |
|
Jun 23, 2026
|
13.920 | 14.130 | 13.160 | 13.310 | 13.310 | 2,512,050 |
|
Jun 22, 2026
|
13.100 | 14.380 | 12.740 | 13.740 | 13.740 | 6,490,500 |
|
Jun 18, 2026
|
13.680 | 14.010 | 12.680 | 13.000 | 13.000 | 4,927,550 |
|
Jun 17, 2026
|
13.970 | 14.160 | 13.300 | 13.710 | 13.710 | 2,657,518 |
|
Jun 16, 2026
|
15.150 | 15.150 | 13.710 | 13.900 | 13.900 | 3,436,400 |
|
Jun 15, 2026
|
15.750 | 15.800 | 14.640 | 14.670 | 14.670 | 2,170,150 |
|
Jun 12, 2026
|
15.380 | 15.920 | 15.220 | 15.350 | 15.350 | 1,682,478 |
|
Jun 11, 2026
|
15.810 | 15.870 | 14.560 | 15.300 | 15.300 | 6,354,050 |
|
Jun 10, 2026
|
17.130 | 17.180 | 15.410 | 16.040 | 16.040 | 4,094,900 |
|
Jun 9, 2026
|
17.990 | 17.990 | 16.950 | 17.000 | 17.000 | 1,911,050 |
|
Jun 8, 2026
|
18.880 | 18.880 | 17.740 | 17.740 | 17.740 | 1,623,700 |
|
Jun 5, 2026
|
19.050 | 19.410 | 18.500 | 18.530 | 18.530 | 1,061,411 |
|
Jun 4, 2026
|
20.040 | 20.280 | 18.900 | 18.900 | 18.900 | 2,314,827 |
|
Jun 3, 2026
|
21.860 | 21.860 | 20.200 | 20.260 | 20.260 | 3,234,400 |
|
Jun 2, 2026
|
22.700 | 28.000 | 21.580 | 21.780 | 21.780 | 8,066,152 |
|
Jun 1, 2026
|
22.280 | 23.160 | 21.960 | 22.600 | 22.600 | 1,699,682 |
|
May 29, 2026
|
21.560 | 22.580 | 20.400 | 22.280 | 22.280 | 3,161,796 |
|
May 28, 2026
|
24.400 | 24.400 | 21.060 | 21.520 | 21.520 | 3,907,082 |
|
May 27, 2026
|
24.960 | 25.560 | 23.720 | 24.060 | 24.060 | 1,558,372 |
|
May 26, 2026
|
26.840 | 27.180 | 24.300 | 24.960 | 24.960 | 3,269,096 |
|
May 22, 2026
|
26.340 | 27.480 | 26.000 | 26.740 | 26.740 | 2,534,500 |
|
May 21, 2026
|
26.660 | 27.760 | 25.600 | 26.120 | 26.120 | 1,896,358 |
|
May 20, 2026
|
27.960 | 28.160 | 26.680 | 26.780 | 26.780 | 1,219,228 |
|
May 19, 2026
|
27.780 | 28.900 | 27.540 | 27.920 | 27.920 | 1,382,156 |
|
May 18, 2026
|
26.880 | 28.160 | 26.420 | 28.160 | 28.160 | 2,553,651 |
|
May 15, 2026
|
27.980 | 28.460 | 27.020 | 27.340 | 27.340 | 1,393,850 |
|
May 14, 2026
|
28.500 | 29.560 | 27.660 | 27.980 | 27.980 | 2,033,335 |
|
May 13, 2026
|
28.000 | 28.660 | 27.300 | 28.380 | 28.380 | 1,474,000 |
|
May 12, 2026
|
29.000 | 29.580 | 27.600 | 27.920 | 27.920 | 2,131,283 |
|
May 11, 2026
|
28.500 | 29.800 | 28.500 | 28.520 | 28.520 | 1,645,556 |
|
May 8, 2026
|
28.880 | 29.200 | 28.460 | 28.720 | 28.720 | 1,385,217 |
|
May 7, 2026
|
29.540 | 29.780 | 28.580 | 29.000 | 29.000 | 2,273,190 |
|
May 6, 2026
|
29.000 | 30.300 | 28.760 | 29.380 | 29.380 | 3,400,942 |
|
May 5, 2026
|
28.720 | 28.720 | 27.620 | 28.420 | 28.420 | 138,050 |
|
May 4, 2026
|
27.620 | 29.680 | 27.620 | 28.720 | 28.720 | 285,206 |
|
Apr 30, 2026
|
29.500 | 29.900 | 28.000 | 28.540 | 28.540 | 2,178,000 |
|
Apr 29, 2026
|
27.520 | 29.700 | 27.440 | 28.820 | 28.820 | 3,589,163 |
|
Apr 28, 2026
|
27.120 | 28.560 | 26.700 | 27.220 | 27.220 | 2,843,376 |
|
Apr 27, 2026
|
27.460 | 27.900 | 26.920 | 27.120 | 27.120 | 1,265,208 |
|
Apr 24, 2026
|
27.800 | 28.280 | 26.660 | 27.400 | 27.400 | 1,622,394 |
|
Apr 23, 2026
|
27.980 | 28.280 | 27.000 | 27.440 | 27.440 | 1,910,096 |
|
Apr 22, 2026
|
28.240 | 28.240 | 27.000 | 27.160 | 27.160 | 1,866,924 |
|
Apr 21, 2026
|
29.480 | 29.920 | 27.700 | 28.140 | 28.140 | 3,177,868 |
|
Apr 20, 2026
|
28.700 | 29.300 | 28.320 | 28.460 | 28.460 | 2,092,132 |
|
Apr 17, 2026
|
28.940 | 29.400 | 28.080 | 28.700 | 28.700 | 2,274,600 |
|
Apr 16, 2026
|
28.880 | 29.180 | 27.940 | 28.940 | 28.940 | 2,930,472 |
|
Apr 15, 2026
|
27.960 | 31.280 | 27.700 | 28.440 | 28.440 | 11,246,400 |
|
Apr 14, 2026
|
26.860 | 27.640 | 26.420 | 27.340 | 27.340 | 2,515,000 |
|
Apr 13, 2026
|
25.860 | 27.200 | 25.860 | 26.600 | 26.600 | 2,097,450 |
|
Apr 10, 2026
|
27.000 | 27.780 | 26.200 | 26.520 | 26.520 | 2,041,450 |
|
Apr 9, 2026
|
26.660 | 26.980 | 25.920 | 26.500 | 26.500 | 1,209,550 |
|
Apr 8, 2026
|
24.540 | 27.200 | 24.540 | 26.740 | 26.740 | 4,028,050 |
|
Apr 2, 2026
|
24.420 | 24.880 | 23.780 | 24.040 | 24.040 | 1,098,773 |
|
Apr 1, 2026
|
23.900 | 25.140 | 23.300 | 24.420 | 24.420 | 2,645,650 |
|
Mar 31, 2026
|
24.800 | 25.520 | 23.040 | 23.180 | 23.180 | 3,059,900 |
|
Mar 30, 2026
|
25.000 | 25.600 | 24.700 | 24.940 | 24.940 | 1,540,800 |
|
Mar 27, 2026
|
25.880 | 26.240 | 25.000 | 25.060 | 25.060 | 1,802,200 |
|
Mar 26, 2026
|
26.200 | 26.780 | 25.660 | 25.800 | 25.800 | 1,389,850 |
|
Mar 25, 2026
|
26.080 | 27.200 | 26.000 | 26.140 | 26.140 | 2,351,800 |
|
Mar 24, 2026
|
26.280 | 26.820 | 25.460 | 26.140 | 26.140 | 3,104,108 |
|
Mar 23, 2026
|
26.940 | 27.400 | 26.080 | 26.180 | 26.180 | 3,594,300 |
|
Mar 20, 2026
|
29.900 | 29.900 | 27.040 | 28.000 | 28.000 | 4,956,770 |
|
Mar 19, 2026
|
30.300 | 31.100 | 29.220 | 29.540 | 29.540 | 4,093,050 |
|
Mar 18, 2026
|
31.060 | 31.480 | 29.540 | 29.920 | 29.920 | 3,189,978 |
|
Mar 17, 2026
|
33.140 | 33.180 | 30.700 | 31.060 | 31.060 | 4,359,750 |
|
Mar 16, 2026
|
31.020 | 33.480 | 29.600 | 32.200 | 32.200 | 6,800,350 |
|
Mar 13, 2026
|
32.600 | 33.600 | 30.200 | 30.440 | 30.440 | 4,344,500 |
|
Mar 12, 2026
|
31.860 | 32.600 | 31.000 | 31.980 | 31.980 | 3,864,350 |
|
Mar 11, 2026
|
33.000 | 33.940 | 31.700 | 31.840 | 31.840 | 7,906,850 |
|
Mar 10, 2026
|
38.240 | 38.360 | 35.400 | 35.420 | 35.420 | 4,247,000 |
|
Mar 9, 2026
|
35.340 | 38.360 | 34.280 | 37.320 | 37.320 | 5,802,353 |
|
Mar 6, 2026
|
39.980 | 40.300 | 36.760 | 37.300 | 37.300 | 10,571,650 |
|
Mar 5, 2026
|
34.960 | 37.280 | 34.440 | 35.440 | 35.440 | 7,710,115 |
|
Mar 4, 2026
|
32.980 | 37.680 | 32.300 | 33.800 | 33.800 | 15,323,693 |
|
Mar 3, 2026
|
36.620 | 37.800 | 31.200 | 31.820 | 31.820 | 11,912,971 |
|
Mar 2, 2026
|
47.000 | 48.420 | 36.660 | 36.960 | 36.960 | 13,556,100 |
|
Feb 27, 2026
|
44.000 | 47.500 | 42.880 | 45.720 | 45.720 | 6,669,517 |
|
Feb 26, 2026
|
42.460 | 45.320 | 41.700 | 43.720 | 43.720 | 6,574,317 |
|
Feb 25, 2026
|
42.820 | 43.540 | 41.000 | 42.520 | 42.520 | 3,307,630 |
|
Feb 24, 2026
|
43.700 | 44.800 | 40.060 | 42.420 | 42.420 | 5,519,015 |
|
Feb 23, 2026
|
46.660 | 49.500 | 42.720 | 43.340 | 43.340 | 845,575 |
|
Feb 20, 2026
|
39.660 | 47.560 | 38.500 | 46.660 | 46.660 | 1,627,700 |
|
Feb 16, 2026
|
39.660 | 39.660 | 39.660 | 39.660 | 39.660 | - |
|
Feb 13, 2026
|
37.200 | 41.080 | 37.200 | 40.940 | 40.940 | 7,117,100 |
|
Feb 12, 2026
|
33.560 | 40.500 | 33.320 | 38.740 | 38.740 | 10,982,700 |
|
Feb 11, 2026
|
36.920 | 36.920 | 33.360 | 33.520 | 33.520 | 2,799,050 |
|
Feb 10, 2026
|
34.960 | 37.140 | 34.500 | 36.140 | 36.140 | 3,683,650 |
|
Feb 9, 2026
|
35.640 | 37.800 | 34.520 | 34.680 | 34.680 | 3,053,700 |
|
Feb 6, 2026
|
36.680 | 37.400 | 34.260 | 35.220 | 35.220 | 3,630,800 |
|
Feb 5, 2026
|
34.200 | 38.920 | 32.820 | 36.620 | 36.620 | 10,536,700 |
|
Feb 4, 2026
|
30.000 | 36.800 | 29.320 | 34.560 | 34.560 | 14,763,800 |
|
Feb 3, 2026
|
29.600 | 29.980 | 28.020 | 29.100 | 29.100 | 1,610,450 |
|
Feb 2, 2026
|
30.300 | 30.460 | 28.460 | 28.540 | 28.540 | 1,741,094 |
|
Jan 30, 2026
|
31.020 | 33.800 | 29.220 | 30.460 | 30.460 | 4,912,470 |
|
Jan 29, 2026
|
31.740 | 32.000 | 30.800 | 31.040 | 31.040 | 906,472 |
|
Jan 28, 2026
|
30.800 | 32.540 | 30.620 | 31.680 | 31.680 | 1,634,800 |
|
Jan 27, 2026
|
32.000 | 32.860 | 30.200 | 30.600 | 30.600 | 1,139,650 |
|
Jan 26, 2026
|
33.800 | 33.800 | 31.060 | 31.500 | 31.500 | 2,334,337 |
|
Jan 23, 2026
|
30.960 | 34.320 | 30.960 | 33.280 | 33.280 | 4,058,150 |
|
Jan 22, 2026
|
30.940 | 31.360 | 30.000 | 30.800 | 30.800 | 896,600 |
|
Jan 21, 2026
|
30.980 | 31.380 | 30.000 | 30.880 | 30.880 | 1,355,287 |
|
Jan 20, 2026
|
31.780 | 33.320 | 30.840 | 30.960 | 30.960 | 2,421,450 |
|
Jan 19, 2026
|
34.400 | 34.500 | 31.780 | 31.780 | 31.780 | 2,787,100 |
|
Jan 16, 2026
|
34.800 | 35.880 | 34.300 | 34.880 | 34.880 | 2,862,950 |
|
Jan 15, 2026
|
34.000 | 36.860 | 33.300 | 34.940 | 34.940 | 7,175,700 |
|
Jan 14, 2026
|
29.460 | 34.040 | 29.460 | 34.000 | 34.000 | 7,333,996 |
|
Jan 13, 2026
|
30.020 | 30.660 | 29.380 | 29.460 | 29.460 | 1,946,850 |
|
Jan 12, 2026
|
27.900 | 30.000 | 27.860 | 30.000 | 30.000 | 2,559,150 |
|
Jan 9, 2026
|
28.380 | 28.800 | 27.700 | 27.880 | 27.880 | 1,675,941 |
|
Jan 8, 2026
|
27.400 | 28.600 | 27.400 | 28.240 | 28.240 | 1,173,700 |
|
Jan 7, 2026
|
29.460 | 29.460 | 27.340 | 27.900 | 27.900 | 2,107,707 |
|
Jan 6, 2026
|
26.900 | 29.420 | 26.900 | 28.680 | 28.680 | 3,943,350 |
|
Jan 5, 2026
|
26.580 | 27.300 | 26.260 | 26.880 | 26.880 | 1,325,150 |
|
Jan 2, 2026
|
27.000 | 28.000 | 25.660 | 26.000 | 26.000 | 811,300 |
|
Dec 31, 2025
|
26.880 | 26.880 | 26.880 | 26.880 | 26.880 | - |
|
Dec 30, 2025
|
27.800 | 28.120 | 27.100 | 27.180 | 27.180 | 1,273,800 |
|
Dec 29, 2025
|
26.000 | 27.800 | 25.580 | 27.800 | 27.800 | 2,524,254 |
|
Dec 24, 2025
|
25.520 | 25.520 | 25.520 | 25.520 | 25.520 | - |
|
Dec 23, 2025
|
26.120 | 26.120 | 25.460 | 26.020 | 26.020 | 948,400 |
|
Dec 22, 2025
|
26.140 | 26.640 | 25.840 | 26.120 | 26.120 | 1,298,900 |
|
Dec 19, 2025
|
25.800 | 26.380 | 25.420 | 25.920 | 25.920 | 2,421,258 |
|
Dec 18, 2025
|
26.120 | 26.360 | 24.500 | 25.380 | 25.380 | 4,025,589 |
|
Dec 17, 2025
|
27.220 | 27.220 | 26.300 | 26.480 | 26.480 | 1,810,400 |
|
Dec 16, 2025
|
29.440 | 29.440 | 26.900 | 27.160 | 27.160 | 2,447,950 |
|
Dec 15, 2025
|
27.660 | 29.900 | 27.660 | 29.200 | 29.200 | 4,593,850 |
|
Dec 12, 2025
|
27.960 | 28.420 | 27.140 | 27.500 | 27.500 | 2,958,250 |
|
Dec 11, 2025
|
28.280 | 29.100 | 27.020 | 27.580 | 27.580 | 4,827,550 |
|
Dec 10, 2025
|
32.200 | 32.860 | 27.100 | 27.760 | 27.760 | 10,299,350 |
|
Dec 9, 2025
|
34.280 | 34.440 | 31.260 | 31.880 | 31.880 | 12,756,800 |
|
Dec 8, 2025
|
36.440 | 36.440 | 33.440 | 34.160 | 34.160 | 3,691,600 |
|
Dec 5, 2025
|
35.980 | 37.580 | 34.960 | 34.980 | 34.980 | 3,929,300 |
|
Dec 4, 2025
|
38.400 | 38.400 | 35.180 | 35.800 | 35.800 | 2,562,833 |
|
Dec 3, 2025
|
40.300 | 40.600 | 37.560 | 37.840 | 37.840 | 1,957,386 |
|
Dec 2, 2025
|
41.000 | 41.980 | 39.500 | 39.920 | 39.920 | 1,978,478 |
|
Dec 1, 2025
|
44.280 | 44.280 | 41.200 | 41.620 | 41.620 | 2,046,275 |
|
Nov 28, 2025
|
42.560 | 44.400 | 42.160 | 43.560 | 43.560 | 3,837,800 |
|
Nov 27, 2025
|
45.760 | 45.760 | 42.520 | 42.600 | 42.600 | 3,160,350 |
|
Nov 26, 2025
|
44.840 | 48.500 | 43.880 | 45.600 | 45.600 | 4,811,050 |
|
Nov 25, 2025
|
44.500 | 46.320 | 41.820 | 45.740 | 45.740 | 6,174,500 |
|
Nov 24, 2025
|
41.200 | 46.300 | 41.200 | 44.840 | 44.840 | 12,814,027 |
|
Nov 21, 2025
|
37.420 | 40.880 | 36.860 | 40.460 | 40.460 | 7,732,000 |
|
Nov 20, 2025
|
36.360 | 40.260 | 35.460 | 38.420 | 38.420 | 7,341,050 |
|
Nov 19, 2025
|
34.960 | 39.360 | 34.920 | 36.460 | 36.460 | 9,965,050 |
|
Nov 18, 2025
|
38.240 | 38.240 | 34.820 | 34.880 | 34.880 | 4,111,119 |
|
Nov 17, 2025
|
46.240 | 46.240 | 38.160 | 38.160 | 38.160 | 10,546,139 |
|
Nov 14, 2025
|
42.020 | 54.550 | 41.840 | 45.880 | 45.880 | 10,517,591 |
|
Nov 13, 2025
|
42.400 | 44.800 | 41.640 | 43.000 | 43.000 | 1,150,000 |
|
Nov 12, 2025
|
43.800 | 43.800 | 40.320 | 42.220 | 42.220 | 1,880,700 |
|
Nov 11, 2025
|
43.320 | 45.460 | 43.320 | 43.800 | 43.800 | 895,548 |
|
Nov 10, 2025
|
44.720 | 46.080 | 44.380 | 45.320 | 45.320 | 532,300 |
|
Nov 7, 2025
|
46.780 | 46.980 | 44.560 | 44.700 | 44.700 | 725,600 |
|
Nov 6, 2025
|
49.320 | 50.300 | 46.200 | 46.680 | 46.680 | 1,199,500 |
|
Nov 5, 2025
|
49.620 | 50.200 | 48.100 | 49.000 | 49.000 | 699,617 |
|
Nov 4, 2025
|
50.250 | 51.850 | 49.140 | 49.660 | 49.660 | 1,376,654 |
|
Nov 3, 2025
|
50.000 | 51.450 | 49.800 | 50.250 | 50.250 | 907,000 |
