HKSE - Delayed Quote
HKD
Lianlian DigiTech Co., Ltd. (2598.HK)
3.130
-0.035
(-1.11%)
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
|
3.110 | 3.165 | 3.100 | 3.130 | 3.130 | 185,000 |
|
Oct 29, 2026
|
3.160 | 3.200 | 3.110 | 3.165 | 3.165 | 332,000 |
|
Oct 28, 2026
|
3.140 | 3.215 | 3.140 | 3.180 | 3.180 | 325,900 |
|
Oct 27, 2026
|
3.145 | 3.255 | 3.125 | 3.140 | 3.140 | 297,500 |
|
Oct 26, 2026
|
3.215 | 3.265 | 3.125 | 3.230 | 3.230 | 435,000 |
|
Oct 23, 2026
|
3.170 | 3.290 | 3.125 | 3.280 | 3.280 | 512,500 |
|
Oct 22, 2026
|
3.280 | 3.285 | 3.075 | 3.160 | 3.160 | 1,187,000 |
|
Oct 21, 2026
|
3.220 | 3.295 | 3.195 | 3.280 | 3.280 | 350,500 |
|
Oct 20, 2026
|
3.080 | 3.285 | 3.080 | 3.205 | 3.205 | 753,000 |
|
Oct 16, 2026
|
3.080 | 3.145 | 3.040 | 3.125 | 3.125 | 695,500 |
|
Oct 15, 2026
|
3.150 | 3.155 | 2.975 | 3.000 | 3.000 | 1,217,500 |
|
Oct 14, 2026
|
3.240 | 3.240 | 3.150 | 3.155 | 3.155 | 328,500 |
|
Oct 13, 2026
|
3.240 | 3.260 | 3.140 | 3.240 | 3.240 | 630,000 |
|
Oct 12, 2026
|
3.250 | 3.315 | 3.220 | 3.240 | 3.240 | 201,500 |
|
Oct 9, 2026
|
3.310 | 3.310 | 3.220 | 3.250 | 3.250 | 246,000 |
|
Oct 8, 2026
|
3.330 | 3.330 | 3.290 | 3.315 | 3.315 | 312,500 |
|
Oct 7, 2026
|
3.320 | 3.400 | 3.280 | 3.305 | 3.305 | 547,000 |
|
Oct 6, 2026
|
3.400 | 3.460 | 3.300 | 3.320 | 3.320 | 338,500 |
|
Oct 5, 2026
|
3.200 | 3.470 | 3.200 | 3.440 | 3.440 | 499,000 |
|
Oct 2, 2026
|
3.330 | 3.415 | 3.200 | 3.335 | 3.335 | 568,500 |
|
Sep 30, 2026
|
3.240 | 3.380 | 3.240 | 3.340 | 3.340 | 343,000 |
|
Sep 29, 2026
|
3.270 | 3.380 | 3.220 | 3.240 | 3.240 | 817,004 |
|
Sep 28, 2026
|
3.220 | 3.325 | 3.215 | 3.270 | 3.270 | 272,500 |
|
Sep 25, 2026
|
3.350 | 3.375 | 3.100 | 3.220 | 3.220 | 300,500 |
|
Sep 24, 2026
|
3.275 | 3.275 | 3.150 | 3.200 | 3.200 | 742,000 |
|
Sep 23, 2026
|
3.330 | 3.305 | 3.195 | 3.275 | 3.275 | 349,000 |
|
Sep 22, 2026
|
3.340 | 3.425 | 3.315 | 3.330 | 3.330 | 659,500 |
|
Sep 21, 2026
|
3.500 | 3.540 | 3.300 | 3.320 | 3.320 | 557,500 |
|
Sep 18, 2026
|
3.420 | 3.465 | 3.350 | 3.350 | 3.350 | 992,000 |
|
Sep 17, 2026
|
3.620 | 3.620 | 3.400 | 3.500 | 3.500 | 373,000 |
|
Sep 16, 2026
|
3.530 | 3.530 | 3.415 | 3.430 | 3.430 | 588,500 |
|
Sep 15, 2026
|
3.605 | 3.620 | 3.520 | 3.530 | 3.530 | 292,000 |
|
Sep 14, 2026
|
3.575 | 3.685 | 3.575 | 3.610 | 3.610 | 141,500 |
|
Sep 11, 2026
|
3.620 | 3.620 | 3.530 | 3.575 | 3.575 | 733,000 |
|
Sep 10, 2026
|
3.700 | 3.815 | 3.630 | 3.680 | 3.680 | 517,500 |
|
Sep 9, 2026
|
3.760 | 3.805 | 3.700 | 3.705 | 3.705 | 532,000 |
|
Sep 8, 2026
|
3.850 | 3.865 | 3.740 | 3.760 | 3.760 | 574,000 |
|
Sep 7, 2026
|
3.840 | 3.935 | 3.820 | 3.840 | 3.840 | 451,000 |
|
Sep 4, 2026
|
3.875 | 4.030 | 3.820 | 3.875 | 3.875 | 1,261,000 |
|
Sep 3, 2026
|
3.910 | 3.955 | 3.725 | 3.750 | 3.750 | 1,216,000 |
|
Sep 2, 2026
|
4.000 | 4.090 | 3.855 | 3.920 | 3.920 | 769,500 |
|
Sep 1, 2026
|
3.700 | 4.030 | 3.655 | 3.965 | 3.965 | 2,730,500 |
|
Aug 31, 2026
|
3.730 | 3.730 | 3.520 | 3.620 | 3.620 | 2,860,000 |
|
Aug 28, 2026
|
3.810 | 4.025 | 3.705 | 3.765 | 3.765 | 1,568,500 |
|
Aug 27, 2026
|
3.755 | 3.820 | 3.705 | 3.730 | 3.730 | 641,500 |
|
Aug 26, 2026
|
3.755 | 3.865 | 3.675 | 3.755 | 3.755 | 891,000 |
|
Aug 25, 2026
|
3.995 | 4.000 | 3.715 | 3.755 | 3.755 | 1,323,000 |
|
Aug 24, 2026
|
4.100 | 4.270 | 3.860 | 3.860 | 3.860 | 1,223,995 |
|
Aug 21, 2026
|
3.800 | 4.140 | 3.635 | 4.100 | 4.100 | 2,451,273 |
|
Aug 20, 2026
|
3.500 | 3.860 | 3.470 | 3.775 | 3.775 | 1,660,768 |
|
Aug 19, 2026
|
3.770 | 3.770 | 3.380 | 3.410 | 3.410 | 1,717,500 |
|
Aug 18, 2026
|
3.950 | 3.950 | 3.750 | 3.760 | 3.760 | 966,500 |
|
Aug 17, 2026
|
3.860 | 3.960 | 3.860 | 3.925 | 3.925 | 288,000 |
|
Aug 14, 2026
|
3.910 | 3.960 | 3.845 | 3.855 | 3.855 | 836,000 |
|
Aug 13, 2026
|
3.910 | 3.950 | 3.890 | 3.910 | 3.910 | 325,800 |
|
Aug 12, 2026
|
3.910 | 3.960 | 3.910 | 3.915 | 3.915 | 418,000 |
|
Aug 11, 2026
|
3.940 | 4.020 | 3.935 | 3.935 | 3.935 | 386,408 |
|
Aug 10, 2026
|
3.990 | 4.035 | 3.900 | 3.935 | 3.935 | 580,613 |
|
Aug 7, 2026
|
4.040 | 4.040 | 3.985 | 3.995 | 3.995 | 413,580 |
|
Aug 6, 2026
|
4.020 | 4.045 | 3.995 | 3.995 | 3.995 | 317,749 |
|
Aug 5, 2026
|
4.000 | 4.080 | 3.995 | 4.020 | 4.020 | 529,326 |
|
Aug 4, 2026
|
4.060 | 4.085 | 3.970 | 4.020 | 4.020 | 532,138 |
|
Aug 3, 2026
|
4.140 | 4.145 | 3.995 | 4.005 | 4.005 | 757,500 |
|
Jul 31, 2026
|
4.000 | 4.170 | 4.000 | 4.140 | 4.140 | 501,056 |
|
Jul 30, 2026
|
4.060 | 4.170 | 3.980 | 3.980 | 3.980 | 747,022 |
|
Jul 29, 2026
|
4.050 | 4.190 | 4.030 | 4.110 | 4.110 | 1,057,508 |
|
Jul 28, 2026
|
4.160 | 4.180 | 4.050 | 4.060 | 4.060 | 253,618 |
|
Jul 27, 2026
|
4.050 | 4.180 | 4.050 | 4.150 | 4.150 | 330,421 |
|
Jul 24, 2026
|
4.320 | 4.320 | 4.050 | 4.050 | 4.050 | 754,037 |
|
Jul 23, 2026
|
4.300 | 4.460 | 4.300 | 4.350 | 4.350 | 319,850 |
|
Jul 22, 2026
|
4.400 | 4.500 | 4.310 | 4.390 | 4.390 | 305,804 |
|
Jul 21, 2026
|
4.260 | 4.400 | 4.250 | 4.400 | 4.400 | 1,039,705 |
|
Jul 20, 2026
|
4.330 | 4.350 | 4.200 | 4.250 | 4.250 | 382,307 |
|
Jul 17, 2026
|
4.400 | 4.440 | 4.130 | 4.240 | 4.240 | 1,016,130 |
|
Jul 16, 2026
|
4.400 | 4.480 | 4.350 | 4.400 | 4.400 | 2,231,866 |
|
Jul 15, 2026
|
4.200 | 4.420 | 4.200 | 4.310 | 4.310 | 1,300,001 |
|
Jul 14, 2026
|
4.150 | 4.260 | 4.050 | 4.210 | 4.210 | 1,167,234 |
|
Jul 13, 2026
|
4.250 | 4.350 | 4.120 | 4.140 | 4.140 | 1,000,898 |
|
Jul 10, 2026
|
4.150 | 4.460 | 4.150 | 4.240 | 4.240 | 2,658,351 |
|
Jul 9, 2026
|
4.220 | 4.310 | 4.130 | 4.140 | 4.140 | 824,825 |
|
Jul 8, 2026
|
4.200 | 4.340 | 4.160 | 4.200 | 4.200 | 994,707 |
|
Jul 7, 2026
|
4.350 | 4.380 | 4.180 | 4.180 | 4.180 | 599,500 |
|
Jul 6, 2026
|
4.230 | 4.380 | 4.220 | 4.340 | 4.340 | 757,500 |
|
Jul 3, 2026
|
4.190 | 4.310 | 4.170 | 4.220 | 4.220 | 567,000 |
|
Jul 2, 2026
|
4.070 | 4.310 | 4.070 | 4.170 | 4.170 | 934,000 |
|
Jun 30, 2026
|
4.100 | 4.190 | 3.980 | 4.070 | 4.070 | 1,321,000 |
|
Jun 29, 2026
|
3.990 | 4.080 | 3.940 | 4.080 | 4.080 | 1,704,500 |
|
Jun 26, 2026
|
4.010 | 4.080 | 3.840 | 3.990 | 3.990 | 1,531,500 |
|
Jun 25, 2026
|
4.160 | 4.200 | 3.970 | 4.010 | 4.010 | 2,846,000 |
|
Jun 24, 2026
|
4.320 | 4.500 | 4.080 | 4.110 | 4.110 | 1,722,000 |
|
Jun 23, 2026
|
4.510 | 4.560 | 4.260 | 4.320 | 4.320 | 1,522,300 |
|
Jun 22, 2026
|
4.450 | 4.640 | 4.390 | 4.510 | 4.510 | 1,006,000 |
|
Jun 18, 2026
|
4.640 | 4.660 | 4.420 | 4.500 | 4.500 | 1,082,000 |
|
Jun 17, 2026
|
4.710 | 4.730 | 4.560 | 4.630 | 4.630 | 1,873,341 |
|
Jun 16, 2026
|
4.560 | 4.650 | 4.500 | 4.590 | 4.590 | 1,275,606 |
|
Jun 15, 2026
|
4.500 | 4.680 | 4.490 | 4.560 | 4.560 | 1,128,679 |
|
Jun 12, 2026
|
4.400 | 4.550 | 4.400 | 4.500 | 4.500 | 1,175,812 |
|
Jun 11, 2026
|
4.340 | 4.410 | 4.270 | 4.400 | 4.400 | 1,249,193 |
|
Jun 10, 2026
|
4.500 | 4.500 | 4.240 | 4.390 | 4.390 | 1,201,028 |
|
Jun 9, 2026
|
4.800 | 4.800 | 4.280 | 4.380 | 4.380 | 1,648,001 |
|
Jun 8, 2026
|
4.760 | 4.760 | 4.400 | 4.510 | 4.510 | 2,453,520 |
|
Jun 5, 2026
|
4.980 | 5.050 | 4.740 | 4.760 | 4.760 | 1,340,983 |
|
Jun 4, 2026
|
5.030 | 5.100 | 4.970 | 4.980 | 4.980 | 929,856 |
|
Jun 3, 2026
|
5.180 | 5.180 | 5.010 | 5.010 | 5.010 | 909,442 |
|
Jun 2, 2026
|
5.110 | 5.210 | 5.050 | 5.190 | 5.190 | 1,522,828 |
|
Jun 1, 2026
|
5.060 | 5.240 | 5.060 | 5.230 | 5.230 | 1,330,872 |
|
May 29, 2026
|
5.090 | 5.300 | 5.040 | 5.040 | 5.040 | 1,299,339 |
|
May 28, 2026
|
5.350 | 5.400 | 5.050 | 5.090 | 5.090 | 1,475,115 |
|
May 27, 2026
|
5.280 | 5.400 | 5.220 | 5.310 | 5.310 | 1,587,159 |
|
May 26, 2026
|
5.450 | 5.450 | 5.080 | 5.280 | 5.280 | 2,570,180 |
|
May 22, 2026
|
5.310 | 5.570 | 5.260 | 5.490 | 5.490 | 1,752,957 |
|
May 21, 2026
|
5.370 | 5.460 | 5.280 | 5.290 | 5.290 | 2,389,919 |
|
May 20, 2026
|
5.600 | 5.630 | 5.360 | 5.360 | 5.360 | 1,041,111 |
|
May 19, 2026
|
5.510 | 5.600 | 5.330 | 5.600 | 5.600 | 1,365,830 |
|
May 18, 2026
|
5.660 | 5.660 | 5.330 | 5.440 | 5.440 | 3,074,781 |
|
May 15, 2026
|
5.760 | 5.820 | 5.640 | 5.660 | 5.660 | 2,289,432 |
|
May 14, 2026
|
5.950 | 6.050 | 5.750 | 5.770 | 5.770 | 1,441,231 |
|
May 13, 2026
|
6.030 | 6.030 | 5.870 | 5.950 | 5.950 | 1,013,915 |
|
May 12, 2026
|
5.980 | 6.080 | 5.870 | 6.030 | 6.030 | 1,062,253 |
|
May 11, 2026
|
5.910 | 6.100 | 5.840 | 5.980 | 5.980 | 1,587,320 |
|
May 8, 2026
|
6.070 | 6.070 | 5.760 | 5.970 | 5.970 | 3,590,201 |
|
May 7, 2026
|
5.880 | 6.080 | 5.850 | 6.080 | 6.080 | 3,912,175 |
|
May 6, 2026
|
5.860 | 6.000 | 5.650 | 5.830 | 5.830 | 1,614,759 |
|
May 5, 2026
|
5.930 | 6.020 | 5.810 | 5.860 | 5.860 | 807,251 |
|
May 4, 2026
|
5.710 | 5.960 | 5.710 | 5.810 | 5.810 | 469,493 |
|
Apr 30, 2026
|
5.800 | 5.860 | 5.630 | 5.710 | 5.710 | 1,162,937 |
|
Apr 29, 2026
|
5.940 | 5.940 | 5.830 | 5.850 | 5.850 | 651,623 |
|
Apr 28, 2026
|
5.910 | 5.980 | 5.870 | 5.940 | 5.940 | 750,025 |
|
Apr 27, 2026
|
6.080 | 6.150 | 5.840 | 5.890 | 5.890 | 1,263,146 |
|
Apr 24, 2026
|
6.030 | 6.190 | 5.900 | 5.980 | 5.980 | 1,075,412 |
|
Apr 23, 2026
|
6.180 | 6.210 | 6.000 | 6.030 | 6.030 | 1,355,458 |
|
Apr 22, 2026
|
6.130 | 6.370 | 6.120 | 6.230 | 6.230 | 802,382 |
|
Apr 21, 2026
|
6.250 | 6.350 | 6.090 | 6.150 | 6.150 | 1,064,610 |
|
Apr 20, 2026
|
6.300 | 6.370 | 6.130 | 6.250 | 6.250 | 1,186,298 |
|
Apr 17, 2026
|
6.170 | 6.350 | 6.110 | 6.300 | 6.300 | 1,714,364 |
|
Apr 16, 2026
|
6.000 | 6.200 | 6.000 | 6.170 | 6.170 | 1,388,272 |
|
Apr 15, 2026
|
6.140 | 6.200 | 5.960 | 6.000 | 6.000 | 1,336,508 |
|
Apr 14, 2026
|
6.080 | 6.240 | 6.010 | 6.130 | 6.130 | 1,697,078 |
|
Apr 13, 2026
|
6.200 | 6.380 | 6.010 | 6.050 | 6.050 | 3,506,023 |
|
Apr 10, 2026
|
6.300 | 7.050 | 6.230 | 6.580 | 6.580 | 6,791,192 |
|
Apr 9, 2026
|
6.100 | 6.280 | 5.810 | 6.270 | 6.270 | 2,079,897 |
|
Apr 8, 2026
|
5.770 | 6.120 | 5.720 | 6.100 | 6.100 | 2,452,141 |
|
Apr 2, 2026
|
5.630 | 5.920 | 5.220 | 5.690 | 5.690 | 5,152,447 |
|
Apr 1, 2026
|
5.900 | 6.110 | 5.500 | 5.590 | 5.590 | 4,253,178 |
|
Mar 31, 2026
|
5.780 | 6.160 | 5.700 | 5.780 | 5.780 | 2,515,770 |
|
Mar 30, 2026
|
5.980 | 6.010 | 5.750 | 5.920 | 5.920 | 1,915,500 |
|
Mar 27, 2026
|
5.770 | 6.190 | 5.710 | 5.980 | 5.980 | 3,554,600 |
|
Mar 26, 2026
|
5.860 | 5.860 | 5.540 | 5.550 | 5.550 | 1,404,000 |
|
Mar 25, 2026
|
5.900 | 5.900 | 5.710 | 5.840 | 5.840 | 1,167,500 |
|
Mar 24, 2026
|
5.600 | 5.720 | 5.290 | 5.710 | 5.710 | 2,077,800 |
|
Mar 23, 2026
|
6.100 | 6.100 | 5.330 | 5.400 | 5.400 | 4,930,000 |
|
Mar 20, 2026
|
6.300 | 6.350 | 6.100 | 6.100 | 6.100 | 1,841,600 |
|
Mar 19, 2026
|
6.500 | 6.550 | 6.280 | 6.300 | 6.300 | 1,085,500 |
|
Mar 18, 2026
|
6.580 | 6.750 | 6.510 | 6.580 | 6.580 | 721,500 |
|
Mar 17, 2026
|
6.620 | 6.850 | 6.560 | 6.600 | 6.600 | 1,325,500 |
|
Mar 16, 2026
|
6.640 | 6.770 | 6.380 | 6.580 | 6.580 | 1,519,000 |
|
Mar 13, 2026
|
6.400 | 6.490 | 6.260 | 6.440 | 6.440 | 4,040,500 |
|
Mar 12, 2026
|
6.700 | 6.700 | 6.310 | 6.430 | 6.430 | 2,400,500 |
|
Mar 11, 2026
|
6.750 | 7.090 | 6.700 | 6.700 | 6.700 | 863,501 |
|
Mar 10, 2026
|
6.640 | 6.750 | 6.590 | 6.750 | 6.750 | 996,900 |
|
Mar 9, 2026
|
6.660 | 6.710 | 6.450 | 6.620 | 6.620 | 1,257,050 |
|
Mar 6, 2026
|
6.700 | 6.990 | 6.700 | 6.890 | 6.890 | 913,407 |
|
Mar 5, 2026
|
6.880 | 7.150 | 6.880 | 6.990 | 6.990 | 1,764,149 |
|
Mar 4, 2026
|
7.050 | 7.050 | 6.660 | 6.740 | 6.740 | 1,889,176 |
|
Mar 3, 2026
|
7.110 | 7.350 | 6.950 | 7.050 | 7.050 | 1,486,087 |
|
Mar 2, 2026
|
7.350 | 7.350 | 6.900 | 7.020 | 7.020 | 1,882,428 |
|
Feb 27, 2026
|
7.350 | 7.400 | 6.900 | 7.400 | 7.400 | 2,697,717 |
|
Feb 26, 2026
|
7.420 | 7.800 | 7.330 | 7.340 | 7.340 | 4,915,550 |
|
Feb 25, 2026
|
7.520 | 7.520 | 7.220 | 7.290 | 7.290 | 1,247,500 |
|
Feb 24, 2026
|
7.490 | 7.510 | 7.150 | 7.150 | 7.150 | 1,814,000 |
|
Feb 23, 2026
|
7.540 | 7.750 | 7.480 | 7.520 | 7.520 | 2,471,500 |
|
Feb 20, 2026
|
7.300 | 7.750 | 7.110 | 7.540 | 7.540 | 4,138,907 |
|
Feb 16, 2026
|
7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
|
Feb 13, 2026
|
6.930 | 7.000 | 6.760 | 6.900 | 6.900 | 2,244,870 |
|
Feb 12, 2026
|
7.150 | 7.220 | 6.890 | 6.920 | 6.920 | 2,254,664 |
|
Feb 11, 2026
|
6.560 | 7.440 | 6.570 | 7.150 | 7.150 | 5,992,962 |
|
Feb 10, 2026
|
6.460 | 6.650 | 6.430 | 6.560 | 6.560 | 1,000,931 |
|
Feb 9, 2026
|
6.330 | 6.590 | 6.270 | 6.460 | 6.460 | 1,678,039 |
|
Feb 6, 2026
|
6.440 | 6.440 | 6.200 | 6.260 | 6.260 | 1,962,269 |
|
Feb 5, 2026
|
6.600 | 6.600 | 6.410 | 6.440 | 6.440 | 919,692 |
|
Feb 4, 2026
|
6.600 | 6.600 | 6.450 | 6.470 | 6.470 | 1,075,089 |
|
Feb 3, 2026
|
6.780 | 6.660 | 6.480 | 6.560 | 6.560 | 1,046,047 |
|
Feb 2, 2026
|
6.700 | 6.700 | 6.440 | 6.580 | 6.580 | 2,282,775 |
|
Jan 30, 2026
|
6.800 | 6.900 | 6.550 | 6.780 | 6.780 | 2,100,590 |
|
Jan 29, 2026
|
6.860 | 6.900 | 6.750 | 6.880 | 6.880 | 1,942,332 |
|
Jan 28, 2026
|
6.960 | 7.050 | 6.830 | 6.860 | 6.860 | 1,288,854 |
|
Jan 27, 2026
|
6.940 | 7.080 | 6.840 | 6.960 | 6.960 | 1,679,014 |
|
Jan 26, 2026
|
7.040 | 7.100 | 6.930 | 6.930 | 6.930 | 1,394,353 |
|
Jan 23, 2026
|
6.900 | 7.130 | 6.900 | 7.040 | 7.040 | 1,838,044 |
|
Jan 22, 2026
|
6.890 | 7.020 | 6.820 | 6.900 | 6.900 | 1,085,190 |
|
Jan 21, 2026
|
6.800 | 6.920 | 6.700 | 6.890 | 6.890 | 1,367,914 |
|
Jan 20, 2026
|
6.800 | 6.890 | 6.700 | 6.820 | 6.820 | 818,138 |
|
Jan 19, 2026
|
6.760 | 6.820 | 6.700 | 6.800 | 6.800 | 715,165 |
|
Jan 16, 2026
|
7.140 | 7.140 | 6.750 | 6.800 | 6.800 | 1,155,507 |
|
Jan 15, 2026
|
7.060 | 7.150 | 6.880 | 6.990 | 6.990 | 1,406,060 |
|
Jan 14, 2026
|
7.070 | 7.250 | 7.010 | 7.070 | 7.070 | 4,172,045 |
|
Jan 13, 2026
|
6.880 | 7.110 | 6.880 | 6.950 | 6.950 | 1,339,659 |
|
Jan 12, 2026
|
6.960 | 6.960 | 6.750 | 6.920 | 6.920 | 2,581,175 |
|
Jan 9, 2026
|
6.890 | 6.980 | 6.780 | 6.940 | 6.940 | 1,000,012 |
|
Jan 8, 2026
|
6.930 | 7.020 | 6.730 | 6.800 | 6.800 | 1,581,164 |
|
Jan 7, 2026
|
7.260 | 7.260 | 6.900 | 6.930 | 6.930 | 2,352,603 |
|
Jan 6, 2026
|
6.970 | 7.380 | 6.900 | 7.260 | 7.260 | 3,387,436 |
|
Jan 5, 2026
|
6.800 | 6.970 | 6.680 | 6.970 | 6.970 | 2,055,456 |
|
Jan 2, 2026
|
6.660 | 6.830 | 6.570 | 6.760 | 6.760 | 2,187,170 |
|
Dec 31, 2025
|
6.610 | 6.610 | 6.610 | 6.610 | 6.610 | - |
|
Dec 30, 2025
|
6.740 | 6.780 | 6.500 | 6.530 | 6.530 | 3,038,561 |
|
Dec 29, 2025
|
6.660 | 6.890 | 6.500 | 6.740 | 6.740 | 3,260,728 |
|
Dec 24, 2025
|
6.560 | 6.560 | 6.560 | 6.560 | 6.560 | - |
|
Dec 23, 2025
|
6.530 | 6.600 | 6.480 | 6.520 | 6.520 | 844,882 |
|
Dec 22, 2025
|
6.560 | 6.720 | 6.430 | 6.490 | 6.490 | 2,011,099 |
|
Dec 19, 2025
|
6.190 | 6.560 | 6.190 | 6.450 | 6.450 | 1,940,628 |
|
Dec 18, 2025
|
6.170 | 6.300 | 6.160 | 6.200 | 6.200 | 1,133,719 |
|
Dec 17, 2025
|
6.320 | 6.400 | 6.150 | 6.220 | 6.220 | 987,184 |
|
Dec 16, 2025
|
6.450 | 6.450 | 6.180 | 6.210 | 6.210 | 1,581,804 |
|
Dec 15, 2025
|
6.560 | 6.600 | 6.440 | 6.490 | 6.490 | 1,397,176 |
|
Dec 12, 2025
|
6.480 | 6.630 | 6.480 | 6.560 | 6.560 | 1,967,208 |
|
Dec 11, 2025
|
6.420 | 6.520 | 6.310 | 6.480 | 6.480 | 1,261,772 |
|
Dec 10, 2025
|
6.400 | 6.510 | 6.310 | 6.430 | 6.430 | 1,557,945 |
|
Dec 9, 2025
|
6.550 | 6.580 | 6.380 | 6.430 | 6.430 | 698,801 |
|
Dec 8, 2025
|
6.550 | 6.650 | 6.550 | 6.550 | 6.550 | 820,717 |
|
Dec 5, 2025
|
6.600 | 6.700 | 6.520 | 6.550 | 6.550 | 1,562,397 |
|
Dec 4, 2025
|
6.500 | 6.700 | 6.460 | 6.610 | 6.610 | 1,205,603 |
|
Dec 3, 2025
|
6.530 | 6.600 | 6.440 | 6.450 | 6.450 | 1,112,560 |
|
Dec 2, 2025
|
6.580 | 6.620 | 6.480 | 6.530 | 6.530 | 810,565 |
|
Dec 1, 2025
|
6.840 | 6.850 | 6.500 | 6.580 | 6.580 | 2,432,827 |
|
Nov 28, 2025
|
6.720 | 6.850 | 6.700 | 6.850 | 6.850 | 580,549 |
|
Nov 27, 2025
|
6.660 | 6.830 | 6.630 | 6.720 | 6.720 | 1,086,634 |
|
Nov 26, 2025
|
6.790 | 6.890 | 6.650 | 6.690 | 6.690 | 1,328,528 |
|
Nov 25, 2025
|
6.880 | 6.990 | 6.700 | 6.790 | 6.790 | 2,115,591 |
|
Nov 24, 2025
|
6.600 | 6.900 | 6.600 | 6.880 | 6.880 | 2,070,369 |
|
Nov 21, 2025
|
7.000 | 7.000 | 6.590 | 6.680 | 6.680 | 4,516,044 |
|
Nov 20, 2025
|
7.260 | 7.310 | 7.020 | 7.080 | 7.080 | 3,040,407 |
|
Nov 19, 2025
|
7.500 | 7.500 | 7.040 | 7.280 | 7.280 | 2,405,472 |
|
Nov 18, 2025
|
7.850 | 7.880 | 7.300 | 7.350 | 7.350 | 8,121,083 |
|
Nov 17, 2025
|
8.260 | 8.310 | 7.790 | 7.930 | 7.930 | 5,893,307 |
|
Nov 14, 2025
|
8.350 | 8.600 | 8.230 | 8.270 | 8.270 | 2,568,219 |
|
Nov 13, 2025
|
8.320 | 8.570 | 8.320 | 8.500 | 8.500 | 1,087,012 |
|
Nov 12, 2025
|
8.440 | 8.660 | 8.310 | 8.500 | 8.500 | 2,393,408 |
|
Nov 11, 2025
|
8.100 | 8.520 | 8.080 | 8.440 | 8.440 | 4,865,419 |
|
Nov 10, 2025
|
7.880 | 8.230 | 7.880 | 8.080 | 8.080 | 1,731,429 |
|
Nov 7, 2025
|
8.080 | 8.170 | 7.730 | 7.850 | 7.850 | 3,626,604 |
|
Nov 6, 2025
|
8.100 | 8.230 | 8.050 | 8.200 | 8.200 | 1,309,825 |
|
Nov 5, 2025
|
8.020 | 8.180 | 8.010 | 8.140 | 8.140 | 1,002,507 |
|
Nov 4, 2025
|
8.150 | 8.220 | 8.020 | 8.100 | 8.100 | 1,418,628 |
|
Nov 3, 2025
|
8.280 | 8.420 | 7.940 | 8.150 | 8.150 | 2,157,923 |
|
Oct 31, 2025
|
8.050 | 8.360 | 8.050 | 8.240 | 8.240 | 2,253,166 |
|
Oct 30, 2025
|
7.910 | 8.400 | 7.850 | 8.080 | 8.080 | 4,748,196 |
