HKSE - Delayed Quote
HKD
Hong Kong Gold Industry Group Limited (2623.HK)
3.100
-0.050
(-1.59%)
At close: 4:08:13 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 2, 2026
|
3.150 | 3.150 | 3.030 | 3.100 | 3.100 | 788,500 |
|
Oct 30, 2026
|
3.140 | 3.190 | 3.045 | 3.150 | 3.150 | 1,246,830 |
|
Oct 29, 2026
|
3.105 | 3.200 | 3.030 | 3.100 | 3.100 | 1,298,500 |
|
Oct 28, 2026
|
2.950 | 3.115 | 2.950 | 3.110 | 3.110 | 1,114,500 |
|
Oct 27, 2026
|
2.900 | 3.100 | 2.900 | 3.050 | 3.050 | 1,560,579 |
|
Oct 26, 2026
|
3.035 | 3.040 | 2.960 | 3.040 | 3.040 | 1,302,000 |
|
Oct 23, 2026
|
2.930 | 3.045 | 2.805 | 3.035 | 3.035 | 3,060,077 |
|
Oct 22, 2026
|
3.250 | 3.250 | 2.855 | 3.015 | 3.015 | 2,389,015 |
|
Oct 21, 2026
|
3.010 | 3.390 | 3.010 | 3.260 | 3.260 | 1,973,500 |
|
Oct 20, 2026
|
3.325 | 3.390 | 3.170 | 3.280 | 3.280 | 1,627,500 |
|
Oct 16, 2026
|
3.320 | 3.465 | 3.275 | 3.325 | 3.325 | 743,000 |
|
Oct 15, 2026
|
3.320 | 3.470 | 3.320 | 3.345 | 3.345 | 733,000 |
|
Oct 14, 2026
|
3.305 | 3.465 | 3.305 | 3.400 | 3.400 | 1,061,000 |
|
Oct 13, 2026
|
3.300 | 3.460 | 3.300 | 3.420 | 3.420 | 896,000 |
|
Oct 12, 2026
|
3.650 | 3.665 | 3.420 | 3.460 | 3.460 | 966,400 |
|
Oct 9, 2026
|
3.500 | 3.655 | 3.500 | 3.650 | 3.650 | 697,500 |
|
Oct 8, 2026
|
3.435 | 3.690 | 3.435 | 3.645 | 3.645 | 1,517,500 |
|
Oct 7, 2026
|
3.500 | 3.705 | 3.500 | 3.620 | 3.620 | 1,070,500 |
|
Oct 6, 2026
|
3.620 | 3.620 | 3.500 | 3.600 | 3.600 | 632,502 |
|
Oct 5, 2026
|
3.620 | 3.620 | 3.500 | 3.560 | 3.560 | 650,000 |
|
Oct 2, 2026
|
3.495 | 3.615 | 3.285 | 3.585 | 3.585 | 1,081,500 |
|
Sep 30, 2026
|
3.425 | 3.500 | 3.190 | 3.500 | 3.500 | 1,446,000 |
|
Sep 29, 2026
|
3.340 | 3.445 | 3.310 | 3.350 | 3.350 | 782,100 |
|
Sep 28, 2026
|
3.385 | 3.530 | 3.345 | 3.395 | 3.395 | 830,449 |
|
Sep 25, 2026
|
3.335 | 3.545 | 3.335 | 3.500 | 3.500 | 895,300 |
|
Sep 24, 2026
|
3.325 | 3.575 | 3.325 | 3.475 | 3.475 | 802,000 |
|
Sep 23, 2026
|
3.490 | 3.535 | 3.400 | 3.495 | 3.495 | 818,500 |
|
Sep 22, 2026
|
3.455 | 3.640 | 3.435 | 3.490 | 3.490 | 1,153,502 |
|
Sep 21, 2026
|
3.285 | 3.500 | 3.285 | 3.455 | 3.455 | 651,000 |
|
Sep 18, 2026
|
3.400 | 3.415 | 3.330 | 3.415 | 3.415 | 1,026,500 |
|
Sep 17, 2026
|
3.265 | 3.455 | 3.265 | 3.400 | 3.400 | 705,500 |
|
Sep 16, 2026
|
3.255 | 3.485 | 3.255 | 3.435 | 3.435 | 808,500 |
|
Sep 15, 2026
|
3.400 | 3.545 | 3.390 | 3.430 | 3.430 | 1,178,000 |
|
Sep 14, 2026
|
3.610 | 3.610 | 3.410 | 3.430 | 3.430 | 1,541,000 |
|
Sep 11, 2026
|
3.450 | 3.680 | 3.450 | 3.610 | 3.610 | 783,900 |
|
Sep 10, 2026
|
3.530 | 3.695 | 3.400 | 3.600 | 3.600 | 1,692,054 |
|
Sep 9, 2026
|
3.600 | 3.650 | 3.505 | 3.585 | 3.585 | 976,500 |
|
Sep 8, 2026
|
3.645 | 3.690 | 3.555 | 3.555 | 3.555 | 1,350,079 |
|
Sep 7, 2026
|
3.800 | 3.810 | 3.610 | 3.635 | 3.635 | 1,732,000 |
|
Sep 4, 2026
|
3.920 | 4.090 | 3.800 | 3.805 | 3.805 | 2,322,000 |
|
Sep 3, 2026
|
3.960 | 3.960 | 3.755 | 3.805 | 3.805 | 1,202,000 |
|
Sep 2, 2026
|
3.755 | 3.960 | 3.755 | 3.875 | 3.875 | 1,135,000 |
|
Sep 1, 2026
|
3.730 | 3.870 | 3.730 | 3.870 | 3.870 | 143,250 |
|
Aug 31, 2026
|
3.730 | 3.895 | 3.730 | 3.870 | 3.870 | 485,000 |
|
Aug 28, 2026
|
3.715 | 3.970 | 3.715 | 3.870 | 3.870 | 1,588,000 |
|
Aug 27, 2026
|
3.700 | 3.940 | 3.710 | 3.865 | 3.865 | 808,002 |
|
Aug 26, 2026
|
3.990 | 3.990 | 3.745 | 3.810 | 3.810 | 1,557,000 |
|
Aug 25, 2026
|
3.780 | 3.955 | 3.590 | 3.750 | 3.750 | 1,627,000 |
|
Aug 24, 2026
|
4.020 | 4.020 | 3.575 | 3.780 | 3.780 | 1,715,486 |
|
Aug 21, 2026
|
3.770 | 3.900 | 3.450 | 3.900 | 3.900 | 3,588,500 |
|
Aug 20, 2026
|
4.000 | 4.000 | 3.755 | 3.800 | 3.800 | 1,309,981 |
|
Aug 19, 2026
|
4.110 | 4.110 | 3.790 | 3.880 | 3.880 | 1,552,500 |
|
Aug 18, 2026
|
4.005 | 4.100 | 3.965 | 4.055 | 4.055 | 1,759,738 |
|
Aug 17, 2026
|
4.090 | 4.090 | 3.950 | 4.005 | 4.005 | 1,289,000 |
|
Aug 14, 2026
|
4.100 | 4.100 | 3.970 | 4.035 | 4.035 | 1,514,500 |
|
Aug 13, 2026
|
4.050 | 4.040 | 3.940 | 4.010 | 4.010 | 1,318,200 |
|
Aug 12, 2026
|
4.185 | 4.185 | 3.975 | 4.060 | 4.060 | 2,268,502 |
|
Aug 11, 2026
|
4.210 | 4.210 | 4.080 | 4.100 | 4.100 | 1,285,000 |
|
Aug 10, 2026
|
4.230 | 4.300 | 4.145 | 4.210 | 4.210 | 1,246,000 |
|
Aug 7, 2026
|
4.200 | 4.230 | 4.040 | 4.210 | 4.210 | 1,304,000 |
|
Aug 6, 2026
|
4.080 | 4.240 | 4.045 | 4.240 | 4.240 | 2,011,500 |
|
Aug 5, 2026
|
4.100 | 4.185 | 4.010 | 4.145 | 4.145 | 1,529,500 |
|
Aug 4, 2026
|
4.200 | 4.200 | 3.950 | 4.035 | 4.035 | 1,319,500 |
|
Aug 3, 2026
|
4.450 | 4.450 | 3.985 | 4.150 | 4.150 | 1,401,000 |
|
Jul 31, 2026
|
4.260 | 4.450 | 3.980 | 4.200 | 4.200 | 1,434,000 |
|
Jul 30, 2026
|
4.320 | 4.320 | 4.060 | 4.190 | 4.190 | 1,665,945 |
|
Jul 29, 2026
|
4.330 | 4.330 | 4.160 | 4.320 | 4.320 | 1,413,500 |
|
Jul 28, 2026
|
4.360 | 4.400 | 4.230 | 4.340 | 4.340 | 837,500 |
|
Jul 27, 2026
|
4.330 | 4.330 | 4.200 | 4.300 | 4.300 | 1,610,000 |
|
Jul 24, 2026
|
4.460 | 4.460 | 4.320 | 4.340 | 4.340 | 1,116,500 |
|
Jul 23, 2026
|
4.600 | 4.600 | 4.420 | 4.460 | 4.460 | 1,121,500 |
|
Jul 22, 2026
|
4.590 | 4.590 | 4.410 | 4.450 | 4.450 | 1,162,750 |
|
Jul 21, 2026
|
4.590 | 4.590 | 4.390 | 4.450 | 4.450 | 1,226,654 |
|
Jul 20, 2026
|
4.540 | 4.540 | 4.360 | 4.450 | 4.450 | 1,241,561 |
|
Jul 17, 2026
|
4.510 | 4.510 | 4.340 | 4.450 | 4.450 | 1,518,515 |
|
Jul 16, 2026
|
4.550 | 4.550 | 4.440 | 4.510 | 4.510 | 1,309,500 |
|
Jul 15, 2026
|
4.950 | 4.950 | 4.430 | 4.550 | 4.550 | 1,308,308 |
|
Jul 14, 2026
|
4.570 | 4.600 | 4.380 | 4.580 | 4.580 | 1,546,000 |
|
Jul 13, 2026
|
4.970 | 4.970 | 4.370 | 4.570 | 4.570 | 1,194,502 |
|
Jul 10, 2026
|
4.940 | 5.030 | 4.690 | 4.690 | 4.690 | 3,476,000 |
|
Jul 9, 2026
|
4.620 | 4.930 | 4.600 | 4.810 | 4.810 | 2,743,096 |
|
Jul 8, 2026
|
4.560 | 4.770 | 4.450 | 4.620 | 4.620 | 3,870,390 |
|
Jul 7, 2026
|
4.540 | 4.540 | 4.380 | 4.450 | 4.450 | 1,074,000 |
|
Jul 6, 2026
|
4.570 | 4.580 | 4.400 | 4.440 | 4.440 | 1,448,000 |
|
Jul 3, 2026
|
4.590 | 4.590 | 4.400 | 4.480 | 4.480 | 1,712,300 |
|
Jul 2, 2026
|
4.700 | 4.700 | 4.200 | 4.450 | 4.450 | 2,214,082 |
|
Jun 30, 2026
|
4.340 | 4.480 | 4.160 | 4.380 | 4.380 | 2,281,066 |
|
Jun 29, 2026
|
4.450 | 4.500 | 4.280 | 4.410 | 4.410 | 2,514,200 |
|
Jun 26, 2026
|
4.490 | 4.580 | 4.180 | 4.400 | 4.400 | 2,099,000 |
|
Jun 25, 2026
|
4.500 | 4.630 | 4.300 | 4.450 | 4.450 | 2,736,886 |
|
Jun 24, 2026
|
4.590 | 4.590 | 4.410 | 4.500 | 4.500 | 2,001,000 |
|
Jun 23, 2026
|
4.680 | 4.820 | 4.420 | 4.500 | 4.500 | 2,473,000 |
|
Jun 22, 2026
|
4.700 | 4.840 | 4.540 | 4.680 | 4.680 | 1,442,552 |
|
Jun 18, 2026
|
4.700 | 4.700 | 4.340 | 4.700 | 4.700 | 2,877,810 |
|
Jun 17, 2026
|
4.680 | 4.700 | 4.500 | 4.700 | 4.700 | 2,862,111 |
|
Jun 16, 2026
|
4.870 | 4.870 | 4.450 | 4.600 | 4.600 | 1,894,154 |
|
Jun 15, 2026
|
4.900 | 4.950 | 4.590 | 4.720 | 4.720 | 2,718,000 |
|
Jun 12, 2026
|
4.600 | 4.790 | 4.400 | 4.640 | 4.640 | 2,299,000 |
|
Jun 11, 2026
|
4.700 | 4.690 | 4.440 | 4.600 | 4.600 | 1,732,000 |
|
Jun 10, 2026
|
4.890 | 4.890 | 4.400 | 4.650 | 4.650 | 1,256,000 |
|
Jun 9, 2026
|
4.570 | 4.690 | 4.460 | 4.680 | 4.680 | 1,843,368 |
|
Jun 8, 2026
|
4.800 | 4.890 | 4.600 | 4.710 | 4.710 | 1,159,308 |
|
Jun 5, 2026
|
5.440 | 5.440 | 4.830 | 5.000 | 5.000 | 2,303,633 |
|
Jun 4, 2026
|
5.590 | 5.590 | 5.050 | 5.200 | 5.200 | 838,453 |
|
Jun 3, 2026
|
5.500 | 5.900 | 5.200 | 5.400 | 5.400 | 8,389,080 |
|
Jun 2, 2026
|
4.990 | 5.400 | 4.930 | 5.390 | 5.390 | 5,238,608 |
|
Jun 1, 2026
|
4.750 | 4.990 | 4.750 | 4.880 | 4.880 | 646,119 |
|
May 29, 2026
|
4.750 | 4.900 | 4.600 | 4.780 | 4.780 | 1,560,428 |
|
May 28, 2026
|
4.750 | 4.790 | 4.600 | 4.750 | 4.750 | 1,584,000 |
|
May 27, 2026
|
5.030 | 5.150 | 4.860 | 4.910 | 4.910 | 911,149 |
|
May 26, 2026
|
4.900 | 5.190 | 4.800 | 5.030 | 5.030 | 2,646,430 |
|
May 22, 2026
|
4.700 | 5.020 | 4.630 | 4.900 | 4.900 | 1,972,002 |
|
May 21, 2026
|
4.670 | 4.800 | 4.490 | 4.710 | 4.710 | 2,090,658 |
|
May 20, 2026
|
4.730 | 4.840 | 4.450 | 4.670 | 4.670 | 2,698,538 |
|
May 19, 2026
|
5.000 | 5.000 | 4.560 | 4.800 | 4.800 | 3,106,010 |
|
May 18, 2026
|
4.860 | 5.010 | 4.660 | 5.000 | 5.000 | 994,000 |
|
May 15, 2026
|
5.000 | 5.290 | 4.700 | 4.860 | 4.860 | 2,013,868 |
|
May 14, 2026
|
4.970 | 5.380 | 4.970 | 5.110 | 5.110 | 1,723,620 |
|
May 13, 2026
|
5.240 | 5.300 | 4.900 | 4.970 | 4.970 | 3,863,094 |
|
May 12, 2026
|
5.400 | 5.510 | 5.080 | 5.100 | 5.100 | 2,413,000 |
|
May 11, 2026
|
5.600 | 5.600 | 5.220 | 5.400 | 5.400 | 1,804,363 |
|
May 8, 2026
|
5.700 | 5.800 | 5.540 | 5.630 | 5.630 | 1,019,000 |
|
May 7, 2026
|
5.410 | 5.670 | 5.400 | 5.670 | 5.670 | 2,447,154 |
|
May 6, 2026
|
5.450 | 5.620 | 5.200 | 5.400 | 5.400 | 2,210,734 |
|
May 5, 2026
|
5.800 | 5.820 | 5.460 | 5.460 | 5.460 | 2,719,609 |
|
May 4, 2026
|
6.350 | 6.350 | 5.800 | 5.980 | 5.980 | 4,097,304 |
|
Apr 30, 2026
|
6.380 | 6.380 | 6.020 | 6.380 | 6.380 | 2,406,154 |
|
Apr 29, 2026
|
5.980 | 6.540 | 5.980 | 6.380 | 6.380 | 3,637,450 |
|
Apr 28, 2026
|
6.320 | 6.320 | 5.990 | 6.030 | 6.030 | 2,067,100 |
|
Apr 27, 2026
|
6.140 | 6.530 | 6.080 | 6.240 | 6.240 | 4,588,645 |
|
Apr 24, 2026
|
6.210 | 6.360 | 6.070 | 6.080 | 6.080 | 797,278 |
|
Apr 23, 2026
|
6.400 | 6.430 | 6.030 | 6.210 | 6.210 | 1,904,749 |
|
Apr 22, 2026
|
5.990 | 6.430 | 5.880 | 6.370 | 6.370 | 4,845,782 |
|
Apr 21, 2026
|
6.060 | 6.770 | 5.750 | 5.990 | 5.990 | 16,537,545 |
|
Apr 20, 2026
|
5.920 | 6.490 | 5.730 | 6.050 | 6.050 | 5,593,000 |
|
Apr 17, 2026
|
5.320 | 5.920 | 5.260 | 5.900 | 5.900 | 3,338,130 |
|
Apr 16, 2026
|
5.250 | 5.440 | 5.250 | 5.290 | 5.290 | 4,739,041 |
|
Apr 15, 2026
|
5.110 | 5.260 | 5.070 | 5.190 | 5.190 | 1,357,279 |
|
Apr 14, 2026
|
5.090 | 5.240 | 4.980 | 5.110 | 5.110 | 1,676,618 |
|
Apr 13, 2026
|
4.980 | 5.100 | 4.810 | 5.100 | 5.100 | 3,443,700 |
|
Apr 10, 2026
|
5.130 | 5.270 | 4.940 | 5.060 | 5.060 | 2,484,709 |
|
Apr 9, 2026
|
5.120 | 5.370 | 4.880 | 5.130 | 5.130 | 3,074,865 |
|
Apr 8, 2026
|
5.460 | 5.680 | 5.050 | 5.120 | 5.120 | 7,642,495 |
|
Apr 2, 2026
|
5.390 | 5.390 | 5.000 | 5.190 | 5.190 | 1,975,997 |
|
Apr 1, 2026
|
5.300 | 5.500 | 5.120 | 5.390 | 5.390 | 2,470,528 |
|
Mar 31, 2026
|
4.960 | 5.610 | 4.700 | 5.210 | 5.210 | 12,871,370 |
|
Mar 30, 2026
|
5.930 | 6.390 | 5.310 | 5.830 | 5.830 | 5,743,537 |
|
Mar 27, 2026
|
5.760 | 5.760 | 5.760 | 5.760 | 5.760 | - |
|
Mar 26, 2026
|
5.760 | 5.760 | 5.760 | 5.760 | 5.760 | - |
|
Mar 25, 2026
|
5.620 | 5.880 | 5.600 | 5.760 | 5.760 | 2,798,700 |
|
Mar 24, 2026
|
5.390 | 5.770 | 5.310 | 5.620 | 5.620 | 2,673,016 |
|
Mar 23, 2026
|
5.500 | 5.690 | 5.110 | 5.430 | 5.430 | 3,467,000 |
|
Mar 20, 2026
|
5.100 | 5.800 | 5.100 | 5.480 | 5.480 | 2,420,004 |
|
Mar 19, 2026
|
5.620 | 5.620 | 5.030 | 5.160 | 5.160 | 2,017,700 |
|
Mar 18, 2026
|
5.000 | 5.600 | 4.800 | 5.600 | 5.600 | 5,019,130 |
|
Mar 17, 2026
|
4.320 | 4.900 | 4.320 | 4.890 | 4.890 | 2,820,265 |
|
Mar 16, 2026
|
4.000 | 4.600 | 3.960 | 4.320 | 4.320 | 1,840,902 |
|
Mar 13, 2026
|
4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 1,170,500 |
|
Mar 12, 2026
|
3.990 | 4.180 | 3.910 | 4.000 | 4.000 | 3,173,566 |
|
Mar 11, 2026
|
4.060 | 4.060 | 3.930 | 4.000 | 4.000 | 1,591,600 |
|
Mar 10, 2026
|
4.110 | 4.250 | 3.850 | 3.880 | 3.880 | 2,169,500 |
|
Mar 9, 2026
|
4.110 | 4.300 | 4.000 | 4.110 | 4.110 | 1,328,502 |
|
Mar 6, 2026
|
4.100 | 4.280 | 4.100 | 4.150 | 4.150 | 498,006 |
|
Mar 5, 2026
|
4.200 | 4.340 | 4.200 | 4.200 | 4.200 | 780,200 |
|
Mar 4, 2026
|
4.230 | 4.400 | 4.180 | 4.220 | 4.220 | 2,039,500 |
|
Mar 3, 2026
|
4.800 | 4.800 | 4.180 | 4.230 | 4.230 | 1,176,500 |
|
Mar 2, 2026
|
4.840 | 4.840 | 4.500 | 4.500 | 4.500 | 661,600 |
|
Feb 27, 2026
|
4.810 | 4.980 | 4.660 | 4.830 | 4.830 | 1,258,000 |
|
Feb 26, 2026
|
4.750 | 5.020 | 4.750 | 4.800 | 4.800 | 1,814,200 |
|
Feb 25, 2026
|
4.300 | 5.490 | 4.000 | 4.750 | 4.750 | 6,871,612 |
|
Feb 24, 2026
|
3.843 | 5.580 | 3.843 | 4.753 | 4.753 | 13,401,148 |
|
Feb 23, 2026
|
3.642 | 3.642 | 3.642 | 3.642 | 3.642 | - |
|
Feb 20, 2026
|
3.642 | 3.642 | 3.642 | 3.642 | 3.642 | - |
|
Feb 16, 2026
|
3.642 | 3.642 | 3.642 | 3.642 | 3.642 | - |
|
Feb 13, 2026
|
4.350 | 4.350 | 4.340 | 4.350 | 4.350 | 162,000 |
|
Feb 12, 2026
|
4.390 | 4.400 | 4.300 | 4.350 | 4.350 | 236,000 |
|
Feb 11, 2026
|
4.390 | 4.390 | 4.280 | 4.390 | 4.390 | 90,000 |
|
Feb 10, 2026
|
4.350 | 4.400 | 4.310 | 4.390 | 4.390 | 210,600 |
|
Feb 9, 2026
|
4.240 | 4.420 | 4.240 | 4.400 | 4.400 | 749,300 |
|
Feb 6, 2026
|
4.200 | 4.300 | 4.200 | 4.230 | 4.230 | 378,000 |
|
Feb 5, 2026
|
4.130 | 4.300 | 4.130 | 4.280 | 4.280 | 500,000 |
|
Feb 4, 2026
|
4.240 | 4.260 | 4.100 | 4.130 | 4.130 | 483,000 |
|
Feb 3, 2026
|
4.280 | 4.290 | 4.060 | 4.060 | 4.060 | 436,000 |
|
Feb 2, 2026
|
4.560 | 4.560 | 4.060 | 4.300 | 4.300 | 1,588,100 |
|
Jan 30, 2026
|
4.620 | 4.680 | 4.210 | 4.520 | 4.520 | 2,754,515 |
|
Jan 29, 2026
|
4.290 | 4.620 | 4.080 | 4.620 | 4.620 | 702,000 |
|
Jan 28, 2026
|
4.540 | 4.540 | 4.290 | 4.290 | 4.290 | 461,000 |
|
Jan 27, 2026
|
4.410 | 4.410 | 4.230 | 4.410 | 4.410 | 1,564,500 |
|
Jan 26, 2026
|
4.350 | 4.520 | 4.240 | 4.420 | 4.420 | 745,500 |
|
Jan 23, 2026
|
4.250 | 4.390 | 3.890 | 4.350 | 4.350 | 2,050,000 |
|
Jan 22, 2026
|
4.290 | 4.290 | 3.800 | 4.100 | 4.100 | 1,931,800 |
|
Jan 21, 2026
|
4.750 | 4.750 | 3.980 | 4.490 | 4.490 | 2,979,000 |
|
Jan 20, 2026
|
4.750 | 4.760 | 4.600 | 4.750 | 4.750 | 574,218 |
|
Jan 19, 2026
|
4.800 | 4.800 | 4.700 | 4.720 | 4.720 | 730,000 |
|
Jan 16, 2026
|
4.760 | 4.800 | 4.550 | 4.730 | 4.730 | 983,200 |
|
Jan 15, 2026
|
4.800 | 4.800 | 4.640 | 4.770 | 4.770 | 717,700 |
|
Jan 14, 2026
|
4.830 | 4.840 | 4.700 | 4.800 | 4.800 | 206,229 |
|
Jan 13, 2026
|
4.850 | 4.850 | 4.750 | 4.840 | 4.840 | 673,100 |
|
Jan 12, 2026
|
4.890 | 4.900 | 4.680 | 4.850 | 4.850 | 1,099,100 |
|
Jan 9, 2026
|
4.890 | 4.890 | 4.750 | 4.870 | 4.870 | 452,000 |
|
Jan 8, 2026
|
4.650 | 4.900 | 4.610 | 4.880 | 4.880 | 386,000 |
|
Jan 7, 2026
|
4.900 | 4.900 | 4.660 | 4.740 | 4.740 | 238,800 |
|
Jan 6, 2026
|
4.820 | 4.820 | 4.610 | 4.780 | 4.780 | 225,900 |
|
Jan 5, 2026
|
4.900 | 4.900 | 4.680 | 4.820 | 4.820 | 450,600 |
|
Jan 2, 2026
|
4.560 | 4.900 | 4.560 | 4.900 | 4.900 | 1,291,800 |
|
Dec 31, 2025
|
4.560 | 4.560 | 4.560 | 4.560 | 4.560 | - |
|
Dec 30, 2025
|
4.670 | 4.670 | 4.560 | 4.640 | 4.640 | 74,600 |
|
Dec 29, 2025
|
4.680 | 4.750 | 4.510 | 4.680 | 4.680 | 519,200 |
|
Dec 24, 2025
|
4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
|
Dec 23, 2025
|
4.870 | 4.870 | 4.610 | 4.780 | 4.780 | 123,700 |
|
Dec 22, 2025
|
4.900 | 4.900 | 4.760 | 4.820 | 4.820 | 164,200 |
|
Dec 19, 2025
|
4.750 | 4.850 | 4.700 | 4.810 | 4.810 | 399,400 |
|
Dec 18, 2025
|
4.860 | 4.870 | 4.510 | 4.750 | 4.750 | 152,000 |
|
Dec 17, 2025
|
4.900 | 4.900 | 4.700 | 4.790 | 4.790 | 356,000 |
|
Dec 16, 2025
|
4.800 | 4.950 | 4.700 | 4.870 | 4.870 | 401,800 |
|
Dec 15, 2025
|
4.950 | 5.000 | 4.800 | 4.800 | 4.800 | 304,000 |
|
Dec 12, 2025
|
4.780 | 5.000 | 4.560 | 4.890 | 4.890 | 480,500 |
|
Dec 11, 2025
|
4.500 | 4.870 | 4.510 | 4.800 | 4.800 | 127,000 |
|
Dec 10, 2025
|
4.410 | 4.710 | 4.400 | 4.500 | 4.500 | 300,500 |
|
Dec 9, 2025
|
4.790 | 4.860 | 4.650 | 4.720 | 4.720 | 104,100 |
|
Dec 8, 2025
|
4.780 | 4.850 | 4.550 | 4.790 | 4.790 | 403,400 |
|
Dec 5, 2025
|
4.890 | 4.890 | 4.660 | 4.770 | 4.770 | 386,000 |
|
Dec 4, 2025
|
4.880 | 4.990 | 4.860 | 4.920 | 4.920 | 1,013,200 |
|
Dec 3, 2025
|
5.070 | 5.070 | 4.600 | 4.900 | 4.900 | 949,901 |
|
Dec 2, 2025
|
5.080 | 5.080 | 4.800 | 4.810 | 4.810 | 179,199 |
|
Dec 1, 2025
|
4.850 | 5.000 | 4.850 | 4.930 | 4.930 | 806,200 |
|
Nov 28, 2025
|
4.800 | 4.840 | 4.480 | 4.680 | 4.680 | 216,000 |
|
Nov 27, 2025
|
4.860 | 5.020 | 4.800 | 4.800 | 4.800 | 745,300 |
|
Nov 26, 2025
|
4.610 | 4.880 | 4.490 | 4.850 | 4.850 | 1,246,230 |
|
Nov 25, 2025
|
4.800 | 4.990 | 4.200 | 4.730 | 4.730 | 1,306,300 |
|
Nov 24, 2025
|
4.600 | 4.930 | 4.830 | 4.830 | 4.830 | 143,600 |
|
Nov 21, 2025
|
4.950 | 5.000 | 4.770 | 4.850 | 4.850 | 946,300 |
|
Nov 20, 2025
|
5.080 | 5.270 | 5.000 | 5.070 | 5.070 | 898,700 |
|
Nov 19, 2025
|
4.790 | 5.290 | 4.790 | 5.080 | 5.080 | 1,859,200 |
|
Nov 18, 2025
|
5.160 | 5.160 | 4.880 | 4.910 | 4.910 | 1,555,200 |
|
Nov 17, 2025
|
4.960 | 5.370 | 4.960 | 5.160 | 5.160 | 1,544,100 |
|
Nov 14, 2025
|
4.970 | 5.000 | 4.600 | 4.960 | 4.960 | 1,266,900 |
|
Nov 13, 2025
|
4.600 | 5.320 | 4.600 | 4.800 | 4.800 | 1,823,400 |
|
Nov 12, 2025
|
4.850 | 4.950 | 4.310 | 4.460 | 4.460 | 2,761,763 |
|
Nov 11, 2025
|
4.410 | 6.200 | 4.410 | 4.850 | 4.850 | 10,524,100 |
|
Nov 10, 2025
|
3.190 | 5.450 | 3.070 | 4.410 | 4.410 | 9,599,300 |
|
Nov 7, 2025
|
3.190 | 3.200 | 3.000 | 3.000 | 3.000 | 2,194,229 |
|
Nov 6, 2025
|
2.900 | 3.400 | 2.900 | 3.000 | 3.000 | 3,362,766 |
|
Nov 5, 2025
|
3.050 | 3.130 | 2.750 | 2.900 | 2.900 | 4,239,532 |
|
Nov 4, 2025
|
0.920 | 4.000 | 0.920 | 3.120 | 3.120 | 17,479,765 |
|
Nov 3, 2025
|
0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
