HKSE - Delayed Quote
HKD
Guangzhou Innogen Pharmaceutical Group Co., Ltd (2591.HK)
3.400
+0.130
(+3.98%)
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
|
3.295 | 3.695 | 3.275 | 3.400 | 3.400 | 51,026,800 |
|
Oct 29, 2026
|
3.260 | 3.385 | 3.240 | 3.270 | 3.270 | 4,961,400 |
|
Oct 28, 2026
|
3.250 | 3.275 | 3.200 | 3.270 | 3.270 | 2,610,600 |
|
Oct 27, 2026
|
3.290 | 3.335 | 3.175 | 3.190 | 3.190 | 3,591,000 |
|
Oct 26, 2026
|
3.260 | 3.325 | 3.180 | 3.290 | 3.290 | 2,465,800 |
|
Oct 23, 2026
|
3.220 | 3.295 | 3.130 | 3.275 | 3.275 | 2,160,600 |
|
Oct 22, 2026
|
3.515 | 3.520 | 3.150 | 3.200 | 3.200 | 6,854,600 |
|
Oct 21, 2026
|
3.435 | 3.555 | 3.435 | 3.515 | 3.515 | 2,593,600 |
|
Oct 20, 2026
|
3.650 | 3.685 | 3.410 | 3.415 | 3.415 | 3,946,800 |
|
Oct 16, 2026
|
3.750 | 3.855 | 3.590 | 3.645 | 3.645 | 10,426,400 |
|
Oct 15, 2026
|
3.695 | 3.870 | 3.645 | 3.645 | 3.645 | 3,779,000 |
|
Oct 14, 2026
|
3.850 | 3.970 | 3.755 | 3.810 | 3.810 | 6,983,200 |
|
Oct 13, 2026
|
3.955 | 3.955 | 3.720 | 3.760 | 3.760 | 4,320,000 |
|
Oct 12, 2026
|
3.700 | 3.950 | 3.620 | 3.940 | 3.940 | 10,004,600 |
|
Oct 9, 2026
|
3.615 | 3.640 | 3.505 | 3.600 | 3.600 | 3,926,800 |
|
Oct 8, 2026
|
3.680 | 3.820 | 3.525 | 3.620 | 3.620 | 5,584,000 |
|
Oct 7, 2026
|
3.570 | 3.595 | 3.500 | 3.520 | 3.520 | 627,400 |
|
Oct 6, 2026
|
3.625 | 3.750 | 3.620 | 3.660 | 3.660 | 306,400 |
|
Oct 5, 2026
|
3.730 | 3.730 | 3.585 | 3.615 | 3.615 | 342,200 |
|
Oct 2, 2026
|
3.810 | 3.850 | 3.575 | 3.730 | 3.730 | 363,600 |
|
Sep 30, 2026
|
3.890 | 3.940 | 3.770 | 3.850 | 3.850 | 4,318,800 |
|
Sep 29, 2026
|
3.725 | 3.780 | 3.600 | 3.775 | 3.775 | 4,392,200 |
|
Sep 28, 2026
|
3.905 | 4.095 | 3.600 | 3.610 | 3.610 | 9,337,733 |
|
Sep 25, 2026
|
3.855 | 3.915 | 3.730 | 3.865 | 3.865 | 806,400 |
|
Sep 24, 2026
|
4.235 | 4.420 | 3.880 | 3.915 | 3.915 | 18,315,844 |
|
Sep 23, 2026
|
3.885 | 4.130 | 3.875 | 4.125 | 4.125 | 15,944,000 |
|
Sep 22, 2026
|
4.245 | 4.245 | 3.880 | 3.880 | 3.880 | 11,807,400 |
|
Sep 21, 2026
|
3.905 | 4.465 | 3.890 | 4.145 | 4.145 | 32,959,000 |
|
Sep 18, 2026
|
3.870 | 3.950 | 3.840 | 3.850 | 3.850 | 5,366,290 |
|
Sep 17, 2026
|
3.800 | 3.905 | 3.650 | 3.840 | 3.840 | 6,664,400 |
|
Sep 16, 2026
|
4.080 | 4.125 | 3.780 | 3.785 | 3.785 | 10,732,600 |
|
Sep 15, 2026
|
4.095 | 4.095 | 3.910 | 4.080 | 4.080 | 7,876,400 |
|
Sep 14, 2026
|
4.050 | 4.145 | 3.890 | 4.045 | 4.045 | 12,836,800 |
|
Sep 11, 2026
|
3.950 | 4.150 | 3.800 | 3.990 | 3.990 | 15,600,200 |
|
Sep 10, 2026
|
3.785 | 3.970 | 3.630 | 3.940 | 3.940 | 19,157,931 |
|
Sep 9, 2026
|
3.735 | 4.035 | 3.605 | 3.835 | 3.835 | 29,032,000 |
|
Sep 8, 2026
|
3.475 | 3.765 | 3.465 | 3.695 | 3.695 | 25,860,800 |
|
Sep 7, 2026
|
3.590 | 3.665 | 3.435 | 3.435 | 3.435 | 8,088,600 |
|
Sep 4, 2026
|
3.505 | 3.765 | 3.505 | 3.595 | 3.595 | 9,741,405 |
|
Sep 3, 2026
|
3.550 | 3.615 | 3.460 | 3.600 | 3.600 | 11,073,400 |
|
Sep 2, 2026
|
3.750 | 3.840 | 3.500 | 3.525 | 3.525 | 9,889,600 |
|
Sep 1, 2026
|
3.650 | 3.735 | 3.600 | 3.735 | 3.735 | 7,247,600 |
|
Aug 31, 2026
|
3.800 | 3.800 | 3.605 | 3.635 | 3.635 | 5,391,344 |
|
Aug 28, 2026
|
3.905 | 3.975 | 3.785 | 3.795 | 3.795 | 5,702,800 |
|
Aug 27, 2026
|
4.040 | 4.050 | 3.775 | 3.870 | 3.870 | 9,245,600 |
|
Aug 26, 2026
|
4.080 | 4.190 | 3.950 | 4.020 | 4.020 | 8,985,600 |
|
Aug 25, 2026
|
4.090 | 4.155 | 3.880 | 4.035 | 4.035 | 8,965,200 |
|
Aug 24, 2026
|
4.055 | 4.165 | 3.895 | 4.065 | 4.065 | 5,140,600 |
|
Aug 21, 2026
|
4.215 | 4.230 | 4.010 | 4.080 | 4.080 | 9,608,610 |
|
Aug 20, 2026
|
4.360 | 4.450 | 4.195 | 4.210 | 4.210 | 10,770,400 |
|
Aug 19, 2026
|
4.510 | 4.550 | 4.220 | 4.240 | 4.240 | 8,485,000 |
|
Aug 18, 2026
|
4.830 | 4.855 | 4.370 | 4.490 | 4.490 | 11,391,608 |
|
Aug 17, 2026
|
6.630 | 6.630 | 4.780 | 4.785 | 4.785 | 34,835,600 |
|
Aug 14, 2026
|
7.290 | 7.290 | 6.610 | 6.610 | 6.610 | 2,984,400 |
|
Aug 13, 2026
|
7.100 | 7.340 | 6.900 | 7.075 | 7.075 | 2,825,000 |
|
Aug 12, 2026
|
7.200 | 7.350 | 7.050 | 7.100 | 7.100 | 1,202,600 |
|
Aug 11, 2026
|
7.150 | 7.550 | 7.150 | 7.200 | 7.200 | 3,007,200 |
|
Aug 10, 2026
|
7.890 | 7.920 | 7.025 | 7.120 | 7.120 | 6,791,600 |
|
Aug 7, 2026
|
7.220 | 7.805 | 7.125 | 7.600 | 7.600 | 3,623,000 |
|
Aug 6, 2026
|
7.365 | 7.890 | 7.120 | 7.220 | 7.220 | 1,898,600 |
|
Aug 5, 2026
|
7.215 | 7.460 | 7.135 | 7.365 | 7.365 | 2,213,600 |
|
Aug 4, 2026
|
7.095 | 8.430 | 7.015 | 7.245 | 7.245 | 8,187,200 |
|
Aug 3, 2026
|
7.320 | 7.450 | 7.005 | 7.090 | 7.090 | 891,400 |
|
Jul 31, 2026
|
7.120 | 7.350 | 7.120 | 7.260 | 7.260 | 382,400 |
|
Jul 30, 2026
|
7.390 | 7.400 | 7.020 | 7.110 | 7.110 | 843,000 |
|
Jul 29, 2026
|
7.850 | 7.870 | 7.290 | 7.400 | 7.400 | 735,800 |
|
Jul 28, 2026
|
7.750 | 7.850 | 7.380 | 7.480 | 7.480 | 573,000 |
|
Jul 27, 2026
|
7.580 | 7.830 | 7.460 | 7.750 | 7.750 | 670,000 |
|
Jul 24, 2026
|
8.100 | 8.010 | 7.530 | 7.590 | 7.590 | 849,000 |
|
Jul 23, 2026
|
8.100 | 8.420 | 8.000 | 8.040 | 8.040 | 880,600 |
|
Jul 22, 2026
|
8.400 | 8.670 | 8.210 | 8.340 | 8.340 | 909,800 |
|
Jul 21, 2026
|
8.190 | 8.520 | 7.590 | 8.510 | 8.510 | 2,734,800 |
|
Jul 20, 2026
|
7.530 | 8.350 | 7.530 | 8.140 | 8.140 | 3,275,400 |
|
Jul 17, 2026
|
8.300 | 8.350 | 7.220 | 7.520 | 7.520 | 3,278,600 |
|
Jul 16, 2026
|
8.680 | 8.850 | 8.280 | 8.350 | 8.350 | 2,213,400 |
|
Jul 15, 2026
|
8.240 | 9.170 | 8.220 | 8.620 | 8.620 | 6,546,800 |
|
Jul 14, 2026
|
8.300 | 8.850 | 7.920 | 8.110 | 8.110 | 2,941,400 |
|
Jul 13, 2026
|
8.010 | 8.780 | 7.760 | 8.250 | 8.250 | 4,015,400 |
|
Jul 10, 2026
|
7.890 | 8.560 | 7.450 | 7.990 | 7.990 | 3,834,200 |
|
Jul 9, 2026
|
7.650 | 7.960 | 7.360 | 7.960 | 7.960 | 742,400 |
|
Jul 8, 2026
|
8.310 | 8.310 | 7.610 | 7.670 | 7.670 | 1,177,400 |
|
Jul 7, 2026
|
8.490 | 8.490 | 7.720 | 8.090 | 8.090 | 1,597,400 |
|
Jul 6, 2026
|
8.160 | 8.940 | 7.880 | 8.240 | 8.240 | 2,669,600 |
|
Jul 3, 2026
|
7.800 | 8.260 | 7.800 | 8.080 | 8.080 | 1,550,200 |
|
Jul 2, 2026
|
7.300 | 7.880 | 7.260 | 7.790 | 7.790 | 3,328,000 |
|
Jun 30, 2026
|
7.740 | 7.840 | 7.060 | 7.090 | 7.090 | 2,079,400 |
|
Jun 29, 2026
|
6.840 | 7.930 | 6.840 | 7.740 | 7.740 | 5,242,680 |
|
Jun 26, 2026
|
7.280 | 7.280 | 6.730 | 6.830 | 6.830 | 2,047,600 |
|
Jun 25, 2026
|
7.430 | 7.650 | 7.030 | 7.130 | 7.130 | 1,890,400 |
|
Jun 24, 2026
|
8.300 | 9.150 | 7.340 | 7.420 | 7.420 | 8,933,000 |
|
Jun 23, 2026
|
7.800 | 9.360 | 7.800 | 7.960 | 7.960 | 12,846,400 |
|
Jun 22, 2026
|
7.610 | 7.870 | 7.150 | 7.840 | 7.840 | 3,199,000 |
|
Jun 18, 2026
|
8.080 | 8.590 | 7.540 | 7.540 | 7.540 | 4,559,600 |
|
Jun 17, 2026
|
8.190 | 8.650 | 7.870 | 8.140 | 8.140 | 2,624,800 |
|
Jun 16, 2026
|
8.610 | 8.710 | 8.030 | 8.070 | 8.070 | 1,675,600 |
|
Jun 15, 2026
|
8.200 | 8.920 | 8.200 | 8.610 | 8.610 | 1,714,400 |
|
Jun 12, 2026
|
8.380 | 8.690 | 8.290 | 8.380 | 8.380 | 2,090,000 |
|
Jun 11, 2026
|
8.620 | 8.660 | 8.140 | 8.380 | 8.380 | 2,713,200 |
|
Jun 10, 2026
|
8.600 | 9.640 | 8.110 | 8.620 | 8.620 | 9,450,800 |
|
Jun 9, 2026
|
9.430 | 9.430 | 8.500 | 8.520 | 8.520 | 2,935,800 |
|
Jun 8, 2026
|
9.990 | 10.380 | 9.320 | 9.330 | 9.330 | 4,198,600 |
|
Jun 5, 2026
|
10.200 | 10.930 | 9.970 | 10.000 | 10.000 | 7,042,400 |
|
Jun 4, 2026
|
10.570 | 10.850 | 9.820 | 9.960 | 9.960 | 4,829,800 |
|
Jun 3, 2026
|
10.190 | 11.840 | 9.730 | 10.380 | 10.380 | 11,777,970 |
|
Jun 2, 2026
|
10.210 | 10.520 | 9.850 | 10.020 | 10.020 | 2,165,000 |
|
Jun 1, 2026
|
11.450 | 11.450 | 10.310 | 10.320 | 10.320 | 2,750,800 |
|
May 29, 2026
|
11.560 | 11.920 | 11.010 | 11.120 | 11.120 | 3,497,400 |
|
May 28, 2026
|
11.980 | 12.740 | 11.210 | 11.370 | 11.370 | 2,553,400 |
|
May 27, 2026
|
11.800 | 12.300 | 11.150 | 11.840 | 11.840 | 3,824,200 |
|
May 26, 2026
|
12.200 | 12.410 | 11.550 | 11.960 | 11.960 | 2,198,200 |
|
May 22, 2026
|
12.040 | 12.800 | 11.840 | 12.150 | 12.150 | 4,524,200 |
|
May 21, 2026
|
13.720 | 13.770 | 11.800 | 12.100 | 12.100 | 6,446,200 |
|
May 20, 2026
|
14.380 | 15.450 | 13.520 | 13.610 | 13.610 | 11,363,400 |
|
May 19, 2026
|
12.380 | 18.910 | 12.160 | 14.340 | 14.340 | 46,944,800 |
|
May 18, 2026
|
12.680 | 13.600 | 11.280 | 12.040 | 12.040 | 5,930,600 |
|
May 15, 2026
|
13.680 | 13.880 | 12.180 | 12.360 | 12.360 | 2,325,600 |
|
May 14, 2026
|
14.690 | 14.730 | 13.620 | 13.650 | 13.650 | 2,021,000 |
|
May 13, 2026
|
15.350 | 16.080 | 14.150 | 14.470 | 14.470 | 3,996,800 |
|
May 12, 2026
|
16.000 | 16.550 | 14.920 | 15.250 | 15.250 | 8,766,800 |
|
May 11, 2026
|
13.080 | 18.700 | 12.600 | 16.700 | 16.700 | 26,391,800 |
|
May 8, 2026
|
12.750 | 13.160 | 12.160 | 12.650 | 12.650 | 1,514,200 |
|
May 7, 2026
|
13.480 | 13.930 | 12.330 | 12.480 | 12.480 | 1,179,200 |
|
May 6, 2026
|
14.140 | 14.260 | 13.230 | 13.310 | 13.310 | 458,600 |
|
May 5, 2026
|
14.000 | 14.270 | 13.670 | 14.140 | 14.140 | 77,100 |
|
May 4, 2026
|
14.000 | 14.310 | 14.000 | 14.180 | 14.180 | 189,200 |
|
Apr 30, 2026
|
16.380 | 16.380 | 13.730 | 14.000 | 14.000 | 1,969,200 |
|
Apr 29, 2026
|
15.240 | 16.980 | 14.970 | 16.380 | 16.380 | 2,095,600 |
|
Apr 28, 2026
|
16.520 | 16.520 | 14.950 | 15.240 | 15.240 | 863,400 |
|
Apr 27, 2026
|
16.850 | 17.000 | 15.820 | 15.910 | 15.910 | 722,800 |
|
Apr 24, 2026
|
16.530 | 17.400 | 16.150 | 16.850 | 16.850 | 920,400 |
|
Apr 23, 2026
|
17.890 | 17.920 | 16.110 | 16.520 | 16.520 | 723,600 |
|
Apr 22, 2026
|
18.310 | 18.650 | 17.650 | 17.890 | 17.890 | 556,400 |
|
Apr 21, 2026
|
19.640 | 19.640 | 18.070 | 18.320 | 18.320 | 775,200 |
|
Apr 20, 2026
|
20.120 | 20.160 | 19.500 | 19.650 | 19.650 | 576,200 |
|
Apr 17, 2026
|
20.940 | 20.940 | 19.920 | 20.120 | 20.120 | 1,021,290 |
|
Apr 16, 2026
|
21.500 | 21.800 | 20.700 | 20.900 | 20.900 | 672,200 |
|
Apr 15, 2026
|
20.980 | 22.580 | 20.980 | 21.380 | 21.380 | 1,962,800 |
|
Apr 14, 2026
|
20.980 | 21.400 | 20.500 | 20.620 | 20.620 | 513,600 |
|
Apr 13, 2026
|
21.440 | 21.440 | 20.300 | 20.460 | 20.460 | 602,000 |
|
Apr 10, 2026
|
21.520 | 22.680 | 21.180 | 21.400 | 21.400 | 945,800 |
|
Apr 9, 2026
|
21.960 | 24.040 | 21.120 | 21.520 | 21.520 | 2,082,400 |
|
Apr 8, 2026
|
20.800 | 21.540 | 20.800 | 21.160 | 21.160 | 410,000 |
|
Apr 2, 2026
|
23.940 | 23.940 | 20.520 | 20.860 | 20.860 | 891,800 |
|
Apr 1, 2026
|
20.980 | 21.760 | 20.040 | 21.680 | 21.680 | 873,600 |
|
Mar 31, 2026
|
21.000 | 21.000 | 20.100 | 20.100 | 20.100 | 273,600 |
|
Mar 30, 2026
|
20.600 | 21.300 | 20.040 | 20.640 | 20.640 | 472,000 |
|
Mar 27, 2026
|
20.300 | 22.300 | 20.300 | 20.900 | 20.900 | 886,600 |
|
Mar 26, 2026
|
23.000 | 23.220 | 20.020 | 20.300 | 20.300 | 2,574,400 |
|
Mar 25, 2026
|
22.500 | 23.600 | 21.220 | 21.440 | 21.440 | 1,165,200 |
|
Mar 24, 2026
|
20.220 | 25.820 | 19.050 | 22.320 | 22.320 | 6,049,700 |
|
Mar 23, 2026
|
21.580 | 21.580 | 20.000 | 20.220 | 20.220 | 315,600 |
|
Mar 20, 2026
|
22.140 | 22.800 | 20.800 | 21.600 | 21.600 | 283,600 |
|
Mar 19, 2026
|
22.100 | 22.600 | 22.000 | 22.100 | 22.100 | 259,200 |
|
Mar 18, 2026
|
22.240 | 24.000 | 22.000 | 22.600 | 22.600 | 269,300 |
|
Mar 17, 2026
|
22.640 | 22.960 | 22.160 | 22.240 | 22.240 | 240,800 |
|
Mar 16, 2026
|
23.220 | 23.220 | 21.960 | 22.500 | 22.500 | 232,800 |
|
Mar 13, 2026
|
23.000 | 25.000 | 21.580 | 22.120 | 22.120 | 856,800 |
|
Mar 12, 2026
|
22.660 | 22.840 | 22.000 | 22.300 | 22.300 | 207,000 |
|
Mar 11, 2026
|
24.720 | 24.720 | 22.600 | 22.660 | 22.660 | 361,900 |
|
Mar 10, 2026
|
25.100 | 25.100 | 23.340 | 23.700 | 23.700 | 221,200 |
|
Mar 9, 2026
|
24.180 | 24.900 | 22.220 | 24.400 | 24.400 | 404,600 |
|
Mar 6, 2026
|
22.280 | 24.560 | 22.280 | 24.180 | 24.180 | 775,000 |
|
Mar 5, 2026
|
23.280 | 24.100 | 22.560 | 22.740 | 22.740 | 407,600 |
|
Mar 4, 2026
|
24.000 | 24.000 | 21.360 | 22.280 | 22.280 | 777,600 |
|
Mar 3, 2026
|
26.200 | 26.200 | 24.020 | 24.320 | 24.320 | 610,690 |
|
Mar 2, 2026
|
27.280 | 27.600 | 25.600 | 26.200 | 26.200 | 381,200 |
|
Feb 27, 2026
|
26.920 | 28.040 | 26.900 | 27.800 | 27.800 | 232,000 |
|
Feb 26, 2026
|
27.640 | 28.200 | 27.300 | 27.520 | 27.520 | 289,400 |
|
Feb 25, 2026
|
27.260 | 28.020 | 27.240 | 27.720 | 27.720 | 303,600 |
|
Feb 24, 2026
|
28.000 | 28.080 | 27.000 | 27.240 | 27.240 | 294,400 |
|
Feb 23, 2026
|
27.700 | 28.700 | 27.600 | 27.860 | 27.860 | 175,600 |
|
Feb 20, 2026
|
26.960 | 28.780 | 26.680 | 27.700 | 27.700 | 59,200 |
|
Feb 16, 2026
|
27.660 | 27.660 | 27.660 | 27.660 | 27.660 | - |
|
Feb 13, 2026
|
27.020 | 27.840 | 27.020 | 27.600 | 27.600 | 162,800 |
|
Feb 12, 2026
|
27.620 | 28.080 | 27.260 | 27.340 | 27.340 | 223,600 |
|
Feb 11, 2026
|
27.980 | 28.300 | 27.540 | 27.620 | 27.620 | 247,000 |
|
Feb 10, 2026
|
27.000 | 28.500 | 27.000 | 27.700 | 27.700 | 517,300 |
|
Feb 9, 2026
|
27.960 | 27.960 | 26.940 | 27.240 | 27.240 | 413,000 |
|
Feb 6, 2026
|
26.900 | 27.360 | 25.900 | 26.840 | 26.840 | 553,600 |
|
Feb 5, 2026
|
26.000 | 31.000 | 25.820 | 26.940 | 26.940 | 4,258,800 |
|
Feb 4, 2026
|
27.100 | 28.000 | 25.500 | 25.820 | 25.820 | 1,102,000 |
|
Feb 3, 2026
|
29.460 | 29.120 | 28.180 | 28.240 | 28.240 | 704,500 |
|
Feb 2, 2026
|
30.880 | 30.960 | 28.700 | 28.820 | 28.820 | 1,297,400 |
|
Jan 30, 2026
|
32.400 | 32.400 | 29.680 | 29.800 | 29.800 | 1,535,600 |
|
Jan 29, 2026
|
31.920 | 36.500 | 30.760 | 31.460 | 31.460 | 6,951,420 |
|
Jan 28, 2026
|
32.020 | 32.380 | 28.840 | 30.080 | 30.080 | 3,611,400 |
|
Jan 27, 2026
|
31.500 | 48.360 | 30.640 | 31.540 | 31.540 | 11,161,400 |
|
Jan 26, 2026
|
31.620 | 31.680 | 30.520 | 30.520 | 30.520 | 237,400 |
|
Jan 23, 2026
|
31.220 | 31.960 | 31.200 | 31.620 | 31.620 | 236,600 |
|
Jan 22, 2026
|
31.020 | 31.780 | 30.800 | 31.220 | 31.220 | 217,200 |
|
Jan 21, 2026
|
30.600 | 31.300 | 30.600 | 31.040 | 31.040 | 222,600 |
|
Jan 20, 2026
|
31.060 | 31.060 | 30.160 | 30.680 | 30.680 | 222,600 |
|
Jan 19, 2026
|
30.800 | 31.240 | 30.520 | 30.860 | 30.860 | 219,200 |
|
Jan 16, 2026
|
32.000 | 32.780 | 30.860 | 30.980 | 30.980 | 410,800 |
|
Jan 15, 2026
|
31.240 | 31.680 | 30.580 | 31.020 | 31.020 | 240,600 |
|
Jan 14, 2026
|
32.500 | 33.200 | 30.900 | 31.240 | 31.240 | 444,800 |
|
Jan 13, 2026
|
30.520 | 32.500 | 30.520 | 31.820 | 31.820 | 439,060 |
|
Jan 12, 2026
|
31.020 | 31.240 | 30.000 | 31.080 | 31.080 | 522,000 |
|
Jan 9, 2026
|
32.460 | 32.500 | 30.820 | 30.960 | 30.960 | 408,000 |
|
Jan 8, 2026
|
31.360 | 32.460 | 31.060 | 31.800 | 31.800 | 318,200 |
|
Jan 7, 2026
|
30.840 | 31.900 | 30.840 | 31.360 | 31.360 | 359,800 |
|
Jan 6, 2026
|
30.800 | 31.480 | 30.660 | 30.800 | 30.800 | 185,000 |
|
Jan 5, 2026
|
31.220 | 31.940 | 30.500 | 30.980 | 30.980 | 485,400 |
|
Jan 2, 2026
|
30.640 | 31.480 | 30.240 | 30.420 | 30.420 | 106,800 |
|
Dec 31, 2025
|
30.460 | 30.460 | 30.460 | 30.460 | 30.460 | - |
|
Dec 30, 2025
|
31.820 | 31.820 | 30.700 | 31.020 | 31.020 | 191,000 |
|
Dec 29, 2025
|
31.500 | 32.180 | 30.900 | 31.020 | 31.020 | 241,400 |
|
Dec 24, 2025
|
32.060 | 32.060 | 32.060 | 32.060 | 32.060 | - |
|
Dec 23, 2025
|
32.920 | 33.260 | 31.680 | 31.700 | 31.700 | 312,080 |
|
Dec 22, 2025
|
33.000 | 33.000 | 31.840 | 32.480 | 32.480 | 302,400 |
|
Dec 19, 2025
|
30.960 | 33.320 | 30.960 | 33.320 | 33.320 | 664,900 |
|
Dec 18, 2025
|
31.280 | 31.740 | 30.500 | 30.940 | 30.940 | 395,000 |
|
Dec 17, 2025
|
30.960 | 33.720 | 30.960 | 31.280 | 31.280 | 1,602,200 |
|
Dec 16, 2025
|
32.800 | 33.420 | 30.760 | 30.940 | 30.940 | 892,800 |
|
Dec 15, 2025
|
34.180 | 34.900 | 32.500 | 32.800 | 32.800 | 903,000 |
|
Dec 12, 2025
|
36.300 | 37.540 | 33.260 | 34.180 | 34.180 | 2,561,600 |
|
Dec 11, 2025
|
38.780 | 40.480 | 35.480 | 35.600 | 35.600 | 2,541,400 |
|
Dec 10, 2025
|
32.160 | 40.500 | 30.220 | 38.320 | 38.320 | 6,206,510 |
|
Dec 9, 2025
|
37.680 | 37.680 | 31.880 | 32.160 | 32.160 | 1,680,200 |
|
Dec 8, 2025
|
44.900 | 44.900 | 37.500 | 37.700 | 37.700 | 1,398,909 |
|
Dec 5, 2025
|
41.360 | 44.920 | 41.360 | 44.000 | 44.000 | 1,193,000 |
|
Dec 4, 2025
|
39.240 | 41.660 | 39.240 | 41.340 | 41.340 | 484,400 |
|
Dec 3, 2025
|
37.600 | 39.660 | 37.600 | 39.220 | 39.220 | 370,600 |
|
Dec 2, 2025
|
39.620 | 41.100 | 37.600 | 37.840 | 37.840 | 398,600 |
|
Dec 1, 2025
|
43.980 | 45.000 | 38.000 | 39.600 | 39.600 | 677,600 |
|
Nov 28, 2025
|
43.780 | 44.480 | 40.460 | 43.940 | 43.940 | 462,400 |
|
Nov 27, 2025
|
41.840 | 44.980 | 41.840 | 43.780 | 43.780 | 1,277,700 |
|
Nov 26, 2025
|
40.000 | 42.380 | 38.600 | 41.840 | 41.840 | 832,160 |
|
Nov 25, 2025
|
38.000 | 41.760 | 38.000 | 39.820 | 39.820 | 768,200 |
|
Nov 24, 2025
|
29.100 | 38.600 | 29.100 | 37.980 | 37.980 | 1,157,450 |
|
Nov 21, 2025
|
31.400 | 31.400 | 28.400 | 28.960 | 28.960 | 322,000 |
|
Nov 20, 2025
|
31.820 | 32.780 | 31.100 | 31.560 | 31.560 | 438,800 |
|
Nov 19, 2025
|
33.960 | 33.960 | 31.000 | 31.820 | 31.820 | 440,200 |
|
Nov 18, 2025
|
34.500 | 34.540 | 32.960 | 33.960 | 33.960 | 433,400 |
|
Nov 17, 2025
|
32.960 | 34.500 | 32.940 | 34.480 | 34.480 | 438,604 |
|
Nov 14, 2025
|
32.220 | 33.380 | 31.100 | 32.960 | 32.960 | 435,000 |
|
Nov 13, 2025
|
32.900 | 32.920 | 31.840 | 32.220 | 32.220 | 424,000 |
|
Nov 12, 2025
|
31.580 | 33.460 | 31.580 | 32.940 | 32.940 | 430,800 |
|
Nov 11, 2025
|
32.260 | 32.260 | 31.500 | 31.620 | 31.620 | 431,600 |
|
Nov 10, 2025
|
30.040 | 32.500 | 30.040 | 32.300 | 32.300 | 457,800 |
|
Nov 7, 2025
|
30.600 | 30.780 | 29.820 | 30.000 | 30.000 | 431,600 |
|
Nov 6, 2025
|
29.700 | 31.900 | 29.700 | 30.600 | 30.600 | 433,200 |
|
Nov 5, 2025
|
29.800 | 30.460 | 29.000 | 30.460 | 30.460 | 436,400 |
|
Nov 4, 2025
|
30.600 | 30.600 | 29.700 | 30.000 | 30.000 | 432,800 |
|
Nov 3, 2025
|
30.580 | 31.100 | 30.160 | 30.660 | 30.660 | 223,200 |
|
Oct 31, 2025
|
29.820 | 30.760 | 29.720 | 30.580 | 30.580 | 439,200 |
|
Oct 30, 2025
|
30.020 | 30.200 | 29.100 | 29.800 | 29.800 | 429,400 |
