HKSE - Delayed Quote
HKD
SICC Co., Ltd. (2631.HK)
41.500
+1.120
(+2.77%)
As of 2:44:02 PM GMT+8. Market Open.
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
|
42.580 | 42.580 | 39.780 | 41.520 | 41.520 | 1,116,100 |
|
Oct 30, 2026
|
42.000 | 42.420 | 40.180 | 40.380 | 40.380 | 2,236,700 |
|
Oct 29, 2026
|
44.980 | 45.520 | 43.300 | 43.380 | 43.380 | 1,290,500 |
|
Oct 28, 2026
|
43.580 | 46.280 | 43.580 | 45.520 | 45.520 | 2,014,200 |
|
Oct 27, 2026
|
45.000 | 45.760 | 42.300 | 42.760 | 42.760 | 1,230,400 |
|
Oct 26, 2026
|
45.420 | 45.560 | 43.260 | 44.180 | 44.180 | 1,607,200 |
|
Oct 23, 2026
|
44.340 | 47.600 | 43.180 | 45.500 | 45.500 | 3,436,700 |
|
Oct 22, 2026
|
53.050 | 53.050 | 45.840 | 46.040 | 46.040 | 2,593,800 |
|
Oct 21, 2026
|
57.800 | 57.800 | 51.700 | 52.000 | 52.000 | 2,842,600 |
|
Oct 20, 2026
|
53.250 | 57.200 | 52.750 | 55.500 | 55.500 | 2,817,900 |
|
Oct 16, 2026
|
55.000 | 55.000 | 52.800 | 53.100 | 53.100 | 1,207,900 |
|
Oct 15, 2026
|
53.600 | 53.950 | 51.750 | 53.000 | 53.000 | 2,132,400 |
|
Oct 14, 2026
|
60.000 | 60.000 | 56.000 | 56.050 | 56.050 | 915,200 |
|
Oct 13, 2026
|
60.000 | 60.300 | 56.800 | 59.050 | 59.050 | 1,404,040 |
|
Oct 12, 2026
|
64.850 | 64.850 | 60.400 | 60.850 | 60.850 | 737,400 |
|
Oct 9, 2026
|
64.950 | 64.950 | 60.650 | 63.100 | 63.100 | 1,406,500 |
|
Oct 8, 2026
|
67.800 | 71.000 | 64.950 | 64.950 | 64.950 | 2,137,100 |
|
Oct 7, 2026
|
69.900 | 69.900 | 64.250 | 66.000 | 66.000 | 553,700 |
|
Oct 6, 2026
|
72.550 | 72.550 | 69.200 | 69.800 | 69.800 | 164,300 |
|
Oct 5, 2026
|
70.000 | 73.850 | 67.850 | 71.650 | 71.650 | 448,934 |
|
Oct 2, 2026
|
68.500 | 69.150 | 64.000 | 68.600 | 68.600 | 208,000 |
|
Sep 30, 2026
|
69.950 | 69.950 | 67.050 | 68.000 | 68.000 | 1,227,300 |
|
Sep 29, 2026
|
66.050 | 69.950 | 65.500 | 69.000 | 69.000 | 1,377,700 |
|
Sep 28, 2026
|
68.000 | 68.950 | 64.300 | 65.550 | 65.550 | 1,093,700 |
|
Sep 25, 2026
|
66.800 | 67.950 | 65.900 | 67.950 | 67.950 | 86,800 |
|
Sep 24, 2026
|
70.100 | 71.800 | 67.300 | 68.000 | 68.000 | 1,350,100 |
|
Sep 23, 2026
|
69.300 | 72.050 | 68.800 | 70.200 | 70.200 | 2,211,000 |
|
Sep 22, 2026
|
71.000 | 72.800 | 68.300 | 68.650 | 68.650 | 2,286,200 |
|
Sep 21, 2026
|
71.200 | 71.550 | 67.550 | 68.400 | 68.400 | 1,372,100 |
|
Sep 18, 2026
|
65.600 | 69.500 | 65.150 | 69.200 | 69.200 | 2,941,000 |
|
Sep 17, 2026
|
62.800 | 64.900 | 62.800 | 64.500 | 64.500 | 1,380,500 |
|
Sep 16, 2026
|
59.700 | 64.550 | 59.700 | 63.800 | 63.800 | 3,059,800 |
|
Sep 15, 2026
|
58.900 | 61.150 | 58.300 | 59.300 | 59.300 | 704,100 |
|
Sep 14, 2026
|
59.050 | 60.750 | 58.100 | 58.900 | 58.900 | 975,000 |
|
Sep 11, 2026
|
60.200 | 60.600 | 58.650 | 60.050 | 60.050 | 1,168,500 |
|
Sep 10, 2026
|
64.100 | 64.650 | 61.500 | 61.500 | 61.500 | 1,328,600 |
|
Sep 9, 2026
|
65.500 | 66.400 | 64.600 | 65.000 | 65.000 | 1,050,300 |
|
Sep 8, 2026
|
66.400 | 67.100 | 64.000 | 64.050 | 64.050 | 1,196,200 |
|
Sep 7, 2026
|
64.600 | 67.150 | 64.000 | 66.400 | 66.400 | 1,710,700 |
|
Sep 4, 2026
|
66.550 | 67.350 | 62.600 | 63.500 | 63.500 | 1,790,800 |
|
Sep 3, 2026
|
65.000 | 66.500 | 64.050 | 65.350 | 65.350 | 1,138,600 |
|
Sep 2, 2026
|
65.900 | 66.400 | 63.750 | 64.000 | 64.000 | 1,102,400 |
|
Sep 1, 2026
|
65.950 | 66.150 | 64.100 | 65.900 | 65.900 | 987,321 |
|
Aug 31, 2026
|
65.000 | 67.000 | 63.750 | 65.750 | 65.750 | 1,361,800 |
|
Aug 28, 2026
|
68.650 | 69.000 | 65.800 | 66.200 | 66.200 | 1,409,000 |
|
Aug 27, 2026
|
67.000 | 69.850 | 66.750 | 68.600 | 68.600 | 2,108,800 |
|
Aug 26, 2026
|
67.600 | 67.900 | 64.800 | 65.900 | 65.900 | 1,578,300 |
|
Aug 25, 2026
|
63.950 | 66.500 | 62.050 | 66.000 | 66.000 | 2,767,000 |
|
Aug 24, 2026
|
71.950 | 72.200 | 63.800 | 63.950 | 63.950 | 3,503,400 |
|
Aug 21, 2026
|
71.150 | 73.000 | 70.250 | 71.400 | 71.400 | 1,794,800 |
|
Aug 20, 2026
|
75.000 | 75.400 | 69.600 | 70.650 | 70.650 | 3,139,600 |
|
Aug 19, 2026
|
75.000 | 79.950 | 72.100 | 74.700 | 74.700 | 2,963,843 |
|
Aug 18, 2026
|
86.000 | 86.950 | 78.450 | 80.250 | 80.250 | 2,952,713 |
|
Aug 17, 2026
|
82.100 | 85.550 | 80.650 | 84.200 | 84.200 | 2,444,256 |
|
Aug 14, 2026
|
83.200 | 84.250 | 80.800 | 81.750 | 81.750 | 2,252,346 |
|
Aug 13, 2026
|
79.000 | 84.600 | 79.000 | 81.000 | 81.000 | 3,617,696 |
|
Aug 12, 2026
|
80.050 | 89.300 | 77.600 | 78.550 | 78.550 | 6,296,704 |
|
Aug 11, 2026
|
75.000 | 80.550 | 74.150 | 79.700 | 79.700 | 3,506,821 |
|
Aug 10, 2026
|
75.000 | 77.600 | 72.700 | 76.200 | 76.200 | 3,357,209 |
|
Aug 7, 2026
|
69.850 | 73.950 | 67.800 | 72.100 | 72.100 | 4,845,070 |
|
Aug 6, 2026
|
62.500 | 69.050 | 62.000 | 68.150 | 68.150 | 3,431,587 |
|
Aug 5, 2026
|
58.950 | 64.700 | 58.050 | 64.400 | 64.400 | 3,849,913 |
|
Aug 4, 2026
|
57.400 | 59.150 | 56.400 | 57.600 | 57.600 | 2,090,263 |
|
Aug 3, 2026
|
55.900 | 56.950 | 54.400 | 55.800 | 55.800 | 1,586,930 |
|
Jul 31, 2026
|
58.400 | 59.700 | 55.050 | 55.500 | 55.500 | 3,074,333 |
|
Jul 30, 2026
|
52.500 | 55.350 | 51.600 | 51.700 | 51.700 | 2,661,082 |
|
Jul 29, 2026
|
56.000 | 56.500 | 52.050 | 53.650 | 53.650 | 2,581,570 |
|
Jul 28, 2026
|
60.500 | 61.700 | 55.150 | 55.750 | 55.750 | 2,681,734 |
|
Jul 27, 2026
|
62.800 | 63.300 | 58.500 | 62.650 | 62.650 | 1,551,752 |
|
Jul 24, 2026
|
65.500 | 66.200 | 61.050 | 61.850 | 61.850 | 3,478,626 |
|
Jul 23, 2026
|
68.250 | 69.400 | 65.650 | 65.800 | 65.800 | 1,224,403 |
|
Jul 22, 2026
|
70.750 | 71.300 | 67.000 | 67.300 | 67.300 | 2,492,926 |
|
Jul 21, 2026
|
69.000 | 70.600 | 63.050 | 69.350 | 69.350 | 3,656,805 |
|
Jul 20, 2026
|
68.950 | 71.750 | 63.000 | 66.750 | 66.750 | 3,813,226 |
|
Jul 17, 2026
|
72.800 | 72.900 | 64.250 | 67.000 | 67.000 | 4,285,460 |
|
Jul 16, 2026
|
75.600 | 80.550 | 74.100 | 74.650 | 74.650 | 3,105,062 |
|
Jul 15, 2026
|
74.000 | 77.900 | 71.300 | 77.200 | 77.200 | 3,659,939 |
|
Jul 14, 2026
|
73.300 | 73.900 | 67.500 | 72.400 | 72.400 | 3,544,110 |
|
Jul 13, 2026
|
74.300 | 77.350 | 71.500 | 72.800 | 72.800 | 2,536,172 |
|
Jul 10, 2026
|
83.000 | 85.600 | 74.200 | 75.000 | 75.000 | 4,655,065 |
|
Jul 9, 2026
|
78.950 | 83.750 | 77.300 | 82.000 | 82.000 | 4,945,225 |
|
Jul 8, 2026
|
78.100 | 80.900 | 75.450 | 77.200 | 77.200 | 3,020,292 |
|
Jul 7, 2026
|
79.750 | 83.500 | 76.400 | 78.150 | 78.150 | 4,356,653 |
|
Jul 6, 2026
|
86.250 | 86.250 | 76.650 | 79.200 | 79.200 | 4,101,959 |
|
Jul 3, 2026
|
86.200 | 89.300 | 82.600 | 84.050 | 84.050 | 4,560,606 |
|
Jul 2, 2026
|
92.200 | 95.600 | 86.550 | 87.100 | 87.100 | 6,129,415 |
|
Jun 30, 2026
|
106.900 | 106.900 | 99.650 | 101.100 | 101.100 | 6,583,574 |
|
Jun 29, 2026
|
102.000 | 107.400 | 93.500 | 104.900 | 104.900 | 6,536,045 |
|
Jun 26, 2026
|
106.000 | 109.100 | 98.650 | 101.900 | 101.900 | 6,395,933 |
|
Jun 25, 2026
|
112.100 | 115.800 | 100.900 | 105.000 | 105.000 | 11,083,420 |
|
Jun 24, 2026
|
105.100 | 112.800 | 100.800 | 109.000 | 109.000 | 8,673,709 |
|
Jun 23, 2026
|
106.500 | 114.200 | 99.450 | 103.700 | 103.700 | 7,787,149 |
|
Jun 22, 2026
|
106.000 | 109.300 | 101.600 | 108.700 | 108.700 | 9,244,416 |
|
Jun 18, 2026
|
105.000 | 108.100 | 96.150 | 98.750 | 98.750 | 7,829,393 |
|
Jun 17, 2026
|
91.500 | 104.700 | 90.300 | 102.800 | 102.800 | 7,898,392 |
|
Jun 16, 2026
|
94.800 | 100.500 | 91.900 | 93.400 | 93.400 | 7,034,029 |
|
Jun 15, 2026
|
86.950 | 94.750 | 84.300 | 93.450 | 93.450 | 6,593,331 |
|
Jun 12, 2026
|
90.200 | 92.050 | 82.550 | 84.500 | 84.500 | 5,242,713 |
|
Jun 11, 2026
|
78.750 | 86.800 | 78.750 | 86.150 | 86.150 | 6,070,973 |
|
Jun 10, 2026
|
92.600 | 94.800 | 79.400 | 80.900 | 80.900 | 10,391,843 |
|
Jun 9, 2026
|
92.000 | 100.000 | 87.100 | 97.600 | 97.600 | 8,508,423 |
|
Jun 8, 2026
|
90.500 | 93.500 | 86.200 | 89.900 | 89.900 | 4,589,796 |
|
Jun 5, 2026
|
106.000 | 106.000 | 95.600 | 95.600 | 95.600 | 3,950,318 |
|
Jun 4, 2026
|
99.700 | 108.000 | 99.100 | 104.900 | 104.900 | 6,121,444 |
|
Jun 3, 2026
|
103.500 | 105.500 | 98.250 | 100.800 | 100.800 | 6,795,765 |
|
Jun 2, 2026
|
98.000 | 102.200 | 93.100 | 97.500 | 97.500 | 5,539,943 |
|
Jun 1, 2026
|
109.800 | 109.800 | 98.550 | 101.200 | 101.200 | 7,616,453 |
|
May 29, 2026
|
126.500 | 128.800 | 106.600 | 108.600 | 108.600 | 8,996,867 |
|
May 28, 2026
|
119.400 | 131.900 | 112.700 | 122.200 | 122.200 | 12,474,659 |
|
May 27, 2026
|
114.800 | 132.000 | 113.500 | 127.400 | 127.400 | 12,801,579 |
|
May 26, 2026
|
115.000 | 117.900 | 104.300 | 109.100 | 109.100 | 8,370,417 |
|
May 22, 2026
|
105.000 | 112.700 | 101.000 | 109.700 | 109.700 | 10,464,171 |
|
May 21, 2026
|
111.000 | 113.100 | 95.500 | 96.450 | 96.450 | 9,038,598 |
|
May 20, 2026
|
105.800 | 114.600 | 98.900 | 111.900 | 111.900 | 13,627,820 |
|
May 19, 2026
|
106.000 | 107.000 | 100.000 | 104.100 | 104.100 | 7,225,068 |
|
May 18, 2026
|
108.000 | 114.600 | 101.200 | 109.900 | 109.900 | 10,368,757 |
|
May 15, 2026
|
132.000 | 132.800 | 106.900 | 115.200 | 115.200 | 18,648,665 |
|
May 14, 2026
|
111.400 | 138.700 | 110.200 | 128.700 | 128.700 | 25,068,066 |
|
May 13, 2026
|
98.000 | 113.900 | 96.600 | 108.800 | 108.800 | 13,427,280 |
|
May 12, 2026
|
92.000 | 97.950 | 86.600 | 97.200 | 97.200 | 13,205,238 |
|
May 11, 2026
|
71.500 | 88.600 | 71.000 | 88.550 | 88.550 | 14,670,935 |
|
May 8, 2026
|
69.900 | 72.800 | 67.000 | 70.500 | 70.500 | 4,055,702 |
|
May 7, 2026
|
71.000 | 72.150 | 67.000 | 70.150 | 70.150 | 4,641,278 |
|
May 6, 2026
|
63.350 | 69.250 | 62.800 | 68.650 | 68.650 | 8,546,404 |
|
May 5, 2026
|
66.200 | 66.200 | 62.100 | 64.400 | 64.400 | 995,101 |
|
May 4, 2026
|
61.000 | 69.500 | 60.500 | 65.700 | 65.700 | 3,401,060 |
|
Apr 30, 2026
|
61.150 | 62.450 | 58.650 | 58.950 | 58.950 | 2,829,535 |
|
Apr 29, 2026
|
61.950 | 64.200 | 59.050 | 62.700 | 62.700 | 3,286,501 |
|
Apr 28, 2026
|
64.950 | 64.900 | 61.900 | 62.700 | 62.700 | 2,646,822 |
|
Apr 27, 2026
|
64.650 | 66.650 | 63.500 | 64.900 | 64.900 | 4,466,327 |
|
Apr 24, 2026
|
64.350 | 66.550 | 62.300 | 63.300 | 63.300 | 3,078,461 |
|
Apr 23, 2026
|
63.750 | 65.400 | 61.400 | 64.350 | 64.350 | 6,180,351 |
|
Apr 22, 2026
|
61.350 | 64.850 | 60.350 | 62.500 | 62.500 | 10,002,182 |
|
Apr 21, 2026
|
62.050 | 63.300 | 60.050 | 61.050 | 61.050 | 3,269,848 |
|
Apr 20, 2026
|
63.100 | 64.450 | 60.050 | 61.450 | 61.450 | 4,464,989 |
|
Apr 17, 2026
|
60.100 | 66.200 | 60.000 | 63.100 | 63.100 | 7,006,184 |
|
Apr 16, 2026
|
55.500 | 58.400 | 55.100 | 58.000 | 58.000 | 1,603,259 |
|
Apr 15, 2026
|
57.100 | 57.800 | 54.700 | 55.450 | 55.450 | 1,445,706 |
|
Apr 14, 2026
|
57.650 | 58.350 | 55.600 | 56.700 | 56.700 | 1,507,397 |
|
Apr 13, 2026
|
57.350 | 58.950 | 56.750 | 57.500 | 57.500 | 1,418,646 |
|
Apr 10, 2026
|
56.150 | 61.750 | 55.500 | 58.250 | 58.250 | 6,878,879 |
|
Apr 9, 2026
|
56.300 | 57.450 | 54.950 | 56.100 | 56.100 | 1,177,628 |
|
Apr 8, 2026
|
53.600 | 57.150 | 53.300 | 56.050 | 56.050 | 3,602,015 |
|
Apr 2, 2026
|
51.750 | 52.650 | 49.560 | 49.860 | 49.860 | 1,248,301 |
|
Apr 1, 2026
|
50.950 | 53.050 | 50.650 | 51.300 | 51.300 | 2,196,735 |
|
Mar 31, 2026
|
47.380 | 50.700 | 47.380 | 48.780 | 48.780 | 1,814,975 |
|
Mar 30, 2026
|
45.900 | 48.700 | 45.200 | 48.360 | 48.360 | 1,426,901 |
|
Mar 27, 2026
|
45.200 | 47.560 | 45.200 | 47.280 | 47.280 | 693,137 |
|
Mar 26, 2026
|
48.980 | 48.840 | 46.320 | 46.840 | 46.840 | 1,207,061 |
|
Mar 25, 2026
|
48.060 | 50.550 | 48.060 | 48.700 | 48.700 | 2,099,527 |
|
Mar 24, 2026
|
46.820 | 47.840 | 44.700 | 47.760 | 47.760 | 1,352,403 |
|
Mar 23, 2026
|
48.020 | 48.800 | 45.440 | 46.120 | 46.120 | 1,671,052 |
|
Mar 20, 2026
|
49.460 | 51.400 | 48.880 | 49.280 | 49.280 | 1,260,792 |
|
Mar 19, 2026
|
51.550 | 51.750 | 49.260 | 49.460 | 49.460 | 1,442,857 |
|
Mar 18, 2026
|
54.300 | 54.800 | 52.600 | 52.800 | 52.800 | 800,810 |
|
Mar 17, 2026
|
56.900 | 56.900 | 53.600 | 53.600 | 53.600 | 743,426 |
|
Mar 16, 2026
|
54.900 | 56.600 | 52.850 | 56.100 | 56.100 | 553,063 |
|
Mar 13, 2026
|
56.050 | 56.050 | 53.700 | 53.900 | 53.900 | 533,695 |
|
Mar 12, 2026
|
55.000 | 57.500 | 54.100 | 55.450 | 55.450 | 685,600 |
|
Mar 11, 2026
|
55.000 | 57.750 | 55.000 | 55.850 | 55.850 | 1,448,400 |
|
Mar 10, 2026
|
52.950 | 55.050 | 52.750 | 54.700 | 54.700 | 1,798,200 |
|
Mar 9, 2026
|
51.650 | 51.800 | 49.380 | 51.000 | 51.000 | 1,651,410 |
|
Mar 6, 2026
|
52.250 | 53.700 | 51.850 | 53.100 | 53.100 | 915,000 |
|
Mar 5, 2026
|
54.950 | 55.500 | 52.000 | 52.150 | 52.150 | 2,094,900 |
|
Mar 4, 2026
|
55.950 | 58.150 | 52.150 | 53.300 | 53.300 | 2,118,000 |
|
Mar 3, 2026
|
60.700 | 62.550 | 56.200 | 56.650 | 56.650 | 2,043,105 |
|
Mar 2, 2026
|
62.000 | 63.750 | 60.100 | 60.600 | 60.600 | 1,850,060 |
|
Feb 27, 2026
|
66.550 | 66.550 | 62.900 | 64.600 | 64.600 | 1,771,500 |
|
Feb 26, 2026
|
63.000 | 68.500 | 61.800 | 67.400 | 67.400 | 2,613,280 |
|
Feb 25, 2026
|
62.700 | 65.550 | 62.700 | 63.300 | 63.300 | 1,153,888 |
|
Feb 24, 2026
|
59.300 | 64.850 | 59.000 | 64.000 | 64.000 | 3,721,454 |
|
Feb 23, 2026
|
56.950 | 61.600 | 56.950 | 60.000 | 60.000 | 888,400 |
|
Feb 20, 2026
|
57.200 | 57.700 | 56.350 | 57.000 | 57.000 | 276,600 |
|
Feb 16, 2026
|
57.100 | 57.100 | 57.100 | 57.100 | 57.100 | - |
|
Feb 13, 2026
|
59.150 | 60.650 | 57.800 | 57.900 | 57.900 | 1,482,900 |
|
Feb 12, 2026
|
60.100 | 60.350 | 58.350 | 59.800 | 59.800 | 1,364,600 |
|
Feb 11, 2026
|
60.500 | 61.450 | 58.700 | 58.700 | 58.700 | 752,700 |
|
Feb 10, 2026
|
60.200 | 61.000 | 58.500 | 60.000 | 60.000 | 1,597,000 |
|
Feb 9, 2026
|
58.500 | 61.500 | 58.500 | 60.150 | 60.150 | 1,710,500 |
|
Feb 6, 2026
|
57.500 | 61.500 | 56.650 | 57.300 | 57.300 | 1,963,589 |
|
Feb 5, 2026
|
57.950 | 59.500 | 56.650 | 58.000 | 58.000 | 1,580,000 |
|
Feb 4, 2026
|
59.400 | 59.400 | 56.650 | 58.350 | 58.350 | 1,295,500 |
|
Feb 3, 2026
|
54.750 | 59.900 | 54.600 | 59.400 | 59.400 | 2,487,265 |
|
Feb 2, 2026
|
55.300 | 55.550 | 52.000 | 54.500 | 54.500 | 1,880,310 |
|
Jan 30, 2026
|
58.650 | 59.700 | 55.600 | 55.600 | 55.600 | 2,178,860 |
|
Jan 29, 2026
|
61.900 | 61.900 | 58.100 | 58.650 | 58.650 | 1,303,500 |
|
Jan 28, 2026
|
59.500 | 62.100 | 58.300 | 61.500 | 61.500 | 1,946,698 |
|
Jan 27, 2026
|
60.250 | 61.350 | 55.800 | 59.350 | 59.350 | 3,023,863 |
|
Jan 26, 2026
|
67.350 | 67.350 | 61.050 | 61.300 | 61.300 | 2,360,300 |
|
Jan 23, 2026
|
66.600 | 68.650 | 65.650 | 67.350 | 67.350 | 2,542,600 |
|
Jan 22, 2026
|
70.750 | 71.050 | 66.000 | 66.600 | 66.600 | 1,873,300 |
|
Jan 21, 2026
|
66.600 | 70.350 | 65.550 | 69.750 | 69.750 | 2,812,400 |
|
Jan 20, 2026
|
69.050 | 74.450 | 66.700 | 67.100 | 67.100 | 4,829,013 |
|
Jan 19, 2026
|
66.100 | 69.950 | 63.450 | 69.050 | 69.050 | 4,709,402 |
|
Jan 16, 2026
|
60.200 | 70.400 | 60.200 | 67.700 | 67.700 | 10,226,092 |
|
Jan 15, 2026
|
58.750 | 60.150 | 58.050 | 59.650 | 59.650 | 728,300 |
|
Jan 14, 2026
|
59.100 | 60.500 | 58.150 | 58.700 | 58.700 | 1,529,700 |
|
Jan 13, 2026
|
61.750 | 62.700 | 58.800 | 59.000 | 59.000 | 1,700,700 |
|
Jan 12, 2026
|
61.800 | 63.200 | 59.600 | 61.750 | 61.750 | 1,682,420 |
|
Jan 9, 2026
|
63.450 | 63.500 | 60.950 | 61.800 | 61.800 | 1,002,800 |
|
Jan 8, 2026
|
62.600 | 63.900 | 62.000 | 63.450 | 63.450 | 1,237,700 |
|
Jan 7, 2026
|
61.200 | 63.950 | 60.800 | 62.900 | 62.900 | 1,952,100 |
|
Jan 6, 2026
|
59.500 | 62.300 | 58.800 | 60.850 | 60.850 | 1,607,400 |
|
Jan 5, 2026
|
59.500 | 59.750 | 57.300 | 58.800 | 58.800 | 1,127,200 |
|
Jan 2, 2026
|
58.550 | 61.200 | 58.550 | 59.400 | 59.400 | 425,800 |
|
Dec 31, 2025
|
58.650 | 58.650 | 58.650 | 58.650 | 58.650 | - |
|
Dec 30, 2025
|
60.800 | 62.100 | 58.500 | 59.550 | 59.550 | 1,436,300 |
|
Dec 29, 2025
|
62.750 | 64.750 | 60.050 | 60.800 | 60.800 | 2,829,100 |
|
Dec 24, 2025
|
63.150 | 63.150 | 63.150 | 63.150 | 63.150 | - |
|
Dec 23, 2025
|
58.400 | 62.200 | 58.050 | 61.300 | 61.300 | 2,765,040 |
|
Dec 22, 2025
|
57.000 | 59.900 | 57.000 | 59.000 | 59.000 | 1,160,500 |
|
Dec 19, 2025
|
57.500 | 58.900 | 57.200 | 57.900 | 57.900 | 772,000 |
|
Dec 18, 2025
|
57.600 | 59.800 | 57.600 | 57.650 | 57.650 | 840,500 |
|
Dec 17, 2025
|
59.000 | 59.800 | 57.200 | 58.650 | 58.650 | 787,900 |
|
Dec 16, 2025
|
58.900 | 60.400 | 57.500 | 58.200 | 58.200 | 1,328,000 |
|
Dec 15, 2025
|
58.350 | 60.500 | 58.100 | 59.300 | 59.300 | 1,481,800 |
|
Dec 12, 2025
|
55.650 | 60.600 | 55.650 | 59.250 | 59.250 | 3,449,500 |
|
Dec 11, 2025
|
56.950 | 58.500 | 55.050 | 55.650 | 55.650 | 1,442,000 |
|
Dec 10, 2025
|
58.000 | 58.450 | 56.600 | 57.000 | 57.000 | 1,196,100 |
|
Dec 9, 2025
|
57.500 | 59.500 | 56.950 | 58.000 | 58.000 | 1,321,100 |
|
Dec 8, 2025
|
58.600 | 60.100 | 57.050 | 57.650 | 57.650 | 1,600,000 |
|
Dec 5, 2025
|
61.750 | 61.750 | 58.550 | 58.550 | 58.550 | 2,177,100 |
|
Dec 4, 2025
|
58.900 | 62.750 | 56.350 | 61.750 | 61.750 | 4,897,900 |
|
Dec 3, 2025
|
56.300 | 58.900 | 56.300 | 58.900 | 58.900 | 1,509,275 |
|
Dec 2, 2025
|
58.900 | 60.950 | 56.600 | 56.900 | 56.900 | 2,279,500 |
|
Dec 1, 2025
|
57.000 | 59.200 | 56.550 | 58.900 | 58.900 | 3,072,600 |
|
Nov 28, 2025
|
53.700 | 57.800 | 53.350 | 57.000 | 57.000 | 4,984,600 |
|
Nov 27, 2025
|
54.250 | 55.900 | 53.200 | 53.800 | 53.800 | 1,682,200 |
|
Nov 26, 2025
|
51.550 | 54.450 | 49.700 | 53.800 | 53.800 | 4,206,300 |
|
Nov 25, 2025
|
53.300 | 54.500 | 50.950 | 51.450 | 51.450 | 2,120,800 |
|
Nov 24, 2025
|
51.500 | 54.300 | 51.000 | 52.900 | 52.900 | 3,166,300 |
|
Nov 21, 2025
|
51.250 | 52.000 | 49.220 | 50.900 | 50.900 | 2,215,700 |
|
Nov 20, 2025
|
51.000 | 54.400 | 51.000 | 52.750 | 52.750 | 3,203,900 |
|
Nov 19, 2025
|
52.000 | 52.000 | 49.560 | 50.100 | 50.100 | 999,900 |
|
Nov 18, 2025
|
53.500 | 54.800 | 51.050 | 51.350 | 51.350 | 2,105,502 |
|
Nov 17, 2025
|
52.950 | 54.500 | 51.600 | 54.000 | 54.000 | 2,226,400 |
|
Nov 14, 2025
|
51.050 | 54.850 | 50.800 | 52.200 | 52.200 | 2,848,800 |
|
Nov 13, 2025
|
50.000 | 52.100 | 49.440 | 52.100 | 52.100 | 1,817,200 |
|
Nov 12, 2025
|
49.700 | 51.750 | 49.120 | 49.400 | 49.400 | 1,906,500 |
|
Nov 11, 2025
|
47.360 | 51.500 | 46.880 | 50.850 | 50.850 | 3,944,100 |
|
Nov 10, 2025
|
46.700 | 47.760 | 46.140 | 46.520 | 46.520 | 1,139,901 |
|
Nov 7, 2025
|
46.420 | 46.700 | 45.020 | 45.680 | 45.680 | 1,226,269 |
|
Nov 6, 2025
|
45.020 | 46.200 | 44.700 | 45.900 | 45.900 | 959,280 |
|
Nov 5, 2025
|
44.700 | 44.700 | 43.220 | 44.400 | 44.400 | 1,093,630 |
|
Nov 4, 2025
|
46.400 | 46.760 | 45.040 | 45.120 | 45.120 | 781,600 |
|
Nov 3, 2025
|
47.200 | 47.660 | 45.360 | 46.400 | 46.400 | 1,358,700 |
