HKSE - Delayed Quote
HKD
CaoCao Inc. (2643.HK)
9.950
+0.310
(+3.22%)
As of 3:05:36 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 5, 2026
|
9.505 | 10.090 | 9.505 | 9.930 | 9.930 | 2,026,600 |
|
Nov 4, 2026
|
9.650 | 9.810 | 9.400 | 9.640 | 9.640 | 916,519 |
|
Nov 3, 2026
|
9.910 | 10.370 | 9.530 | 9.590 | 9.590 | 2,636,600 |
|
Nov 2, 2026
|
10.180 | 10.190 | 9.915 | 9.915 | 9.915 | 509,400 |
|
Oct 30, 2026
|
9.905 | 10.100 | 9.460 | 9.945 | 9.945 | 3,140,000 |
|
Oct 29, 2026
|
9.880 | 10.370 | 9.700 | 9.905 | 9.905 | 1,592,948 |
|
Oct 28, 2026
|
9.890 | 9.980 | 9.745 | 9.880 | 9.880 | 857,338 |
|
Oct 27, 2026
|
10.190 | 10.190 | 9.565 | 9.745 | 9.745 | 1,476,200 |
|
Oct 26, 2026
|
9.860 | 10.260 | 9.695 | 9.935 | 9.935 | 699,700 |
|
Oct 23, 2026
|
9.610 | 9.920 | 9.300 | 9.845 | 9.845 | 884,800 |
|
Oct 22, 2026
|
9.840 | 9.930 | 9.235 | 9.605 | 9.605 | 2,675,330 |
|
Oct 21, 2026
|
10.850 | 10.910 | 9.695 | 9.840 | 9.840 | 5,479,786 |
|
Oct 20, 2026
|
11.000 | 11.010 | 10.500 | 10.560 | 10.560 | 1,517,100 |
|
Oct 16, 2026
|
11.360 | 11.430 | 10.940 | 11.000 | 11.000 | 706,300 |
|
Oct 15, 2026
|
11.680 | 11.680 | 11.110 | 11.110 | 11.110 | 1,464,700 |
|
Oct 14, 2026
|
11.740 | 11.950 | 11.570 | 11.740 | 11.740 | 1,059,300 |
|
Oct 13, 2026
|
11.880 | 12.100 | 11.620 | 11.700 | 11.700 | 403,100 |
|
Oct 12, 2026
|
12.040 | 12.450 | 11.810 | 11.880 | 11.880 | 1,099,000 |
|
Oct 9, 2026
|
11.790 | 12.130 | 11.720 | 12.000 | 12.000 | 541,200 |
|
Oct 8, 2026
|
12.080 | 12.540 | 11.810 | 11.810 | 11.810 | 902,500 |
|
Oct 7, 2026
|
12.510 | 12.800 | 12.360 | 12.660 | 12.660 | 221,498 |
|
Oct 6, 2026
|
12.000 | 12.680 | 11.990 | 12.500 | 12.500 | 177,392 |
|
Oct 5, 2026
|
11.750 | 12.000 | 11.560 | 11.870 | 11.870 | 111,900 |
|
Oct 2, 2026
|
11.710 | 11.880 | 11.520 | 11.740 | 11.740 | 170,700 |
|
Sep 30, 2026
|
11.740 | 12.210 | 11.730 | 12.120 | 12.120 | 1,236,500 |
|
Sep 29, 2026
|
11.880 | 11.880 | 11.520 | 11.750 | 11.750 | 1,014,192 |
|
Sep 28, 2026
|
12.430 | 12.630 | 11.810 | 11.870 | 11.870 | 1,189,300 |
|
Sep 25, 2026
|
12.300 | 12.300 | 11.830 | 12.080 | 12.080 | 315,500 |
|
Sep 24, 2026
|
11.860 | 13.500 | 11.710 | 12.230 | 12.230 | 8,623,700 |
|
Sep 23, 2026
|
12.190 | 12.840 | 11.680 | 11.700 | 11.700 | 2,496,500 |
|
Sep 22, 2026
|
12.850 | 12.900 | 11.960 | 11.980 | 11.980 | 2,520,200 |
|
Sep 21, 2026
|
13.090 | 13.600 | 12.760 | 12.760 | 12.760 | 1,949,700 |
|
Sep 18, 2026
|
13.730 | 13.960 | 12.840 | 13.080 | 13.080 | 4,383,300 |
|
Sep 17, 2026
|
12.520 | 14.520 | 12.520 | 13.480 | 13.480 | 14,498,468 |
|
Sep 16, 2026
|
11.200 | 15.570 | 11.080 | 12.810 | 12.810 | 23,661,684 |
|
Sep 15, 2026
|
11.400 | 11.490 | 10.820 | 11.180 | 11.180 | 2,620,900 |
|
Sep 14, 2026
|
11.840 | 11.970 | 11.400 | 11.410 | 11.410 | 1,302,400 |
|
Sep 11, 2026
|
12.360 | 12.680 | 11.850 | 11.870 | 11.870 | 1,940,755 |
|
Sep 10, 2026
|
13.140 | 13.270 | 12.460 | 12.590 | 12.590 | 1,819,900 |
|
Sep 9, 2026
|
13.200 | 13.460 | 13.100 | 13.150 | 13.150 | 710,400 |
|
Sep 8, 2026
|
13.600 | 13.600 | 13.120 | 13.160 | 13.160 | 1,126,400 |
|
Sep 7, 2026
|
13.880 | 13.880 | 13.460 | 13.600 | 13.600 | 827,300 |
|
Sep 4, 2026
|
14.060 | 14.290 | 13.800 | 13.860 | 13.860 | 1,585,000 |
|
Sep 3, 2026
|
13.400 | 13.760 | 13.100 | 13.610 | 13.610 | 1,627,500 |
|
Sep 2, 2026
|
14.020 | 14.020 | 13.570 | 13.620 | 13.620 | 934,900 |
|
Sep 1, 2026
|
14.360 | 14.560 | 14.070 | 14.070 | 14.070 | 866,269 |
|
Aug 31, 2026
|
14.290 | 14.470 | 13.900 | 14.300 | 14.300 | 1,339,900 |
|
Aug 28, 2026
|
14.000 | 14.480 | 13.950 | 14.290 | 14.290 | 1,518,172 |
|
Aug 27, 2026
|
13.930 | 14.050 | 13.670 | 14.000 | 14.000 | 684,500 |
|
Aug 26, 2026
|
13.870 | 14.110 | 13.830 | 13.920 | 13.920 | 544,200 |
|
Aug 25, 2026
|
13.600 | 14.400 | 13.540 | 13.780 | 13.780 | 1,811,100 |
|
Aug 24, 2026
|
13.840 | 13.880 | 13.430 | 13.600 | 13.600 | 589,700 |
|
Aug 21, 2026
|
13.700 | 13.890 | 13.600 | 13.880 | 13.880 | 517,900 |
|
Aug 20, 2026
|
13.730 | 13.880 | 13.540 | 13.650 | 13.650 | 786,400 |
|
Aug 19, 2026
|
14.270 | 14.340 | 13.480 | 13.500 | 13.500 | 2,083,300 |
|
Aug 18, 2026
|
14.380 | 14.600 | 13.960 | 14.430 | 14.430 | 1,321,800 |
|
Aug 17, 2026
|
14.380 | 14.670 | 14.350 | 14.370 | 14.370 | 697,300 |
|
Aug 14, 2026
|
14.400 | 14.490 | 14.220 | 14.380 | 14.380 | 1,033,300 |
|
Aug 13, 2026
|
15.200 | 15.260 | 14.200 | 14.400 | 14.400 | 2,864,600 |
|
Aug 12, 2026
|
15.670 | 15.670 | 15.070 | 15.280 | 15.280 | 877,200 |
|
Aug 11, 2026
|
16.000 | 16.290 | 15.390 | 15.500 | 15.500 | 962,300 |
|
Aug 10, 2026
|
15.700 | 16.440 | 15.690 | 15.960 | 15.960 | 1,455,100 |
|
Aug 7, 2026
|
15.200 | 15.630 | 14.930 | 15.560 | 15.560 | 908,800 |
|
Aug 6, 2026
|
15.410 | 15.730 | 15.050 | 15.110 | 15.110 | 1,283,050 |
|
Aug 5, 2026
|
15.550 | 16.150 | 15.500 | 15.730 | 15.730 | 2,211,400 |
|
Aug 4, 2026
|
15.060 | 15.790 | 15.060 | 15.380 | 15.380 | 1,624,800 |
|
Aug 3, 2026
|
14.860 | 15.130 | 14.710 | 15.060 | 15.060 | 875,300 |
|
Jul 31, 2026
|
15.030 | 15.200 | 14.810 | 14.830 | 14.830 | 1,384,300 |
|
Jul 30, 2026
|
15.570 | 15.970 | 14.760 | 14.810 | 14.810 | 2,234,250 |
|
Jul 29, 2026
|
15.010 | 15.570 | 14.870 | 15.500 | 15.500 | 2,470,200 |
|
Jul 28, 2026
|
14.860 | 15.740 | 14.700 | 14.890 | 14.890 | 2,428,810 |
|
Jul 27, 2026
|
14.680 | 15.290 | 14.100 | 14.860 | 14.860 | 1,962,440 |
|
Jul 24, 2026
|
15.210 | 15.400 | 14.500 | 14.500 | 14.500 | 2,379,300 |
|
Jul 23, 2026
|
14.090 | 15.900 | 13.920 | 15.460 | 15.460 | 6,370,200 |
|
Jul 22, 2026
|
14.590 | 14.920 | 13.990 | 14.090 | 14.090 | 2,542,700 |
|
Jul 21, 2026
|
14.700 | 14.750 | 14.130 | 14.590 | 14.590 | 2,191,300 |
|
Jul 20, 2026
|
14.550 | 14.790 | 14.200 | 14.650 | 14.650 | 3,201,400 |
|
Jul 17, 2026
|
15.890 | 15.890 | 14.640 | 14.680 | 14.680 | 2,891,400 |
|
Jul 16, 2026
|
15.360 | 16.260 | 15.000 | 15.900 | 15.900 | 2,770,900 |
|
Jul 15, 2026
|
15.500 | 15.850 | 15.120 | 15.350 | 15.350 | 3,143,400 |
|
Jul 14, 2026
|
16.120 | 16.290 | 14.880 | 15.420 | 15.420 | 6,473,900 |
|
Jul 13, 2026
|
17.300 | 17.310 | 16.140 | 16.150 | 16.150 | 1,465,600 |
|
Jul 10, 2026
|
17.800 | 17.910 | 17.000 | 17.000 | 17.000 | 2,887,900 |
|
Jul 9, 2026
|
18.460 | 18.460 | 17.600 | 17.830 | 17.830 | 1,176,700 |
|
Jul 8, 2026
|
18.100 | 18.650 | 17.300 | 18.150 | 18.150 | 2,408,160 |
|
Jul 7, 2026
|
17.570 | 18.290 | 17.000 | 18.030 | 18.030 | 2,701,000 |
|
Jul 6, 2026
|
18.990 | 18.990 | 17.310 | 17.520 | 17.520 | 3,811,400 |
|
Jul 3, 2026
|
18.860 | 19.500 | 18.640 | 18.760 | 18.760 | 3,395,142 |
|
Jul 2, 2026
|
19.870 | 20.300 | 18.560 | 18.600 | 18.600 | 4,700,900 |
|
Jun 30, 2026
|
20.360 | 20.520 | 19.850 | 19.870 | 19.870 | 2,792,804 |
|
Jun 29, 2026
|
21.000 | 21.100 | 19.700 | 20.280 | 20.280 | 3,274,800 |
|
Jun 26, 2026
|
22.180 | 22.220 | 19.680 | 21.000 | 21.000 | 6,002,431 |
|
Jun 25, 2026
|
24.900 | 24.900 | 21.820 | 22.120 | 22.120 | 3,108,946 |
|
Jun 24, 2026
|
23.720 | 24.800 | 23.000 | 24.600 | 24.600 | 3,068,000 |
|
Jun 23, 2026
|
24.100 | 24.740 | 22.700 | 23.260 | 23.260 | 3,999,785 |
|
Jun 22, 2026
|
27.940 | 27.940 | 23.360 | 24.600 | 24.600 | 9,933,200 |
|
Jun 18, 2026
|
33.040 | 34.860 | 26.360 | 27.940 | 27.940 | 10,879,063 |
|
Jun 17, 2026
|
34.860 | 34.860 | 32.000 | 33.320 | 33.320 | 4,669,000 |
|
Jun 16, 2026
|
36.800 | 38.200 | 34.100 | 34.500 | 34.500 | 6,383,700 |
|
Jun 15, 2026
|
34.800 | 37.900 | 33.980 | 36.600 | 36.600 | 7,388,502 |
|
Jun 12, 2026
|
35.300 | 38.060 | 33.300 | 33.980 | 33.980 | 10,302,216 |
|
Jun 11, 2026
|
29.880 | 35.220 | 28.500 | 34.820 | 34.820 | 11,990,000 |
|
Jun 10, 2026
|
31.800 | 31.800 | 28.740 | 29.840 | 29.840 | 1,967,400 |
|
Jun 9, 2026
|
30.080 | 33.200 | 30.080 | 31.800 | 31.800 | 5,781,220 |
|
Jun 8, 2026
|
30.980 | 32.280 | 29.660 | 30.060 | 30.060 | 3,888,400 |
|
Jun 5, 2026
|
33.000 | 33.340 | 28.860 | 31.580 | 31.580 | 4,961,500 |
|
Jun 4, 2026
|
33.000 | 34.740 | 32.380 | 32.640 | 32.640 | 2,561,266 |
|
Jun 3, 2026
|
33.900 | 34.340 | 32.640 | 33.000 | 33.000 | 2,700,900 |
|
Jun 2, 2026
|
31.060 | 34.960 | 30.460 | 33.900 | 33.900 | 10,066,134 |
|
Jun 1, 2026
|
26.500 | 31.480 | 26.500 | 31.060 | 31.060 | 7,754,402 |
|
May 29, 2026
|
28.000 | 29.300 | 26.500 | 26.920 | 26.920 | 1,898,300 |
|
May 28, 2026
|
27.600 | 28.880 | 27.120 | 28.120 | 28.120 | 3,074,016 |
|
May 27, 2026
|
28.560 | 29.280 | 27.400 | 27.520 | 27.520 | 2,249,290 |
|
May 26, 2026
|
29.800 | 29.960 | 27.200 | 28.000 | 28.000 | 5,207,920 |
|
May 22, 2026
|
24.980 | 29.000 | 23.600 | 28.600 | 28.600 | 8,244,406 |
|
May 21, 2026
|
23.960 | 25.920 | 23.360 | 24.160 | 24.160 | 3,445,264 |
|
May 20, 2026
|
23.580 | 23.900 | 23.060 | 23.400 | 23.400 | 985,060 |
|
May 19, 2026
|
22.600 | 24.340 | 22.500 | 23.560 | 23.560 | 2,379,434 |
|
May 18, 2026
|
23.080 | 23.600 | 22.120 | 22.920 | 22.920 | 1,423,400 |
|
May 15, 2026
|
22.980 | 24.280 | 22.820 | 23.200 | 23.200 | 2,931,282 |
|
May 14, 2026
|
22.660 | 22.740 | 21.480 | 22.520 | 22.520 | 1,473,500 |
|
May 13, 2026
|
22.240 | 22.680 | 21.600 | 22.280 | 22.280 | 1,243,382 |
|
May 12, 2026
|
23.000 | 23.180 | 22.320 | 22.360 | 22.360 | 1,354,188 |
|
May 11, 2026
|
24.360 | 24.360 | 22.980 | 23.000 | 23.000 | 1,676,080 |
|
May 8, 2026
|
23.400 | 24.320 | 23.180 | 23.920 | 23.920 | 909,500 |
|
May 7, 2026
|
23.200 | 23.740 | 23.200 | 23.460 | 23.460 | 1,003,900 |
|
May 6, 2026
|
23.560 | 23.900 | 22.960 | 23.000 | 23.000 | 1,104,900 |
|
May 5, 2026
|
24.000 | 24.000 | 23.480 | 23.560 | 23.560 | 130,300 |
|
May 4, 2026
|
23.700 | 24.480 | 23.700 | 23.920 | 23.920 | 232,100 |
|
Apr 30, 2026
|
24.500 | 24.500 | 23.440 | 23.680 | 23.680 | 1,155,400 |
|
Apr 29, 2026
|
24.560 | 24.880 | 24.200 | 24.460 | 24.460 | 682,100 |
|
Apr 28, 2026
|
25.560 | 25.960 | 24.500 | 24.540 | 24.540 | 1,151,700 |
|
Apr 27, 2026
|
25.220 | 26.140 | 24.800 | 25.560 | 25.560 | 1,026,200 |
|
Apr 24, 2026
|
25.780 | 26.040 | 24.880 | 24.960 | 24.960 | 1,111,600 |
|
Apr 23, 2026
|
27.240 | 27.240 | 25.620 | 25.780 | 25.780 | 1,266,931 |
|
Apr 22, 2026
|
28.160 | 28.160 | 26.620 | 27.240 | 27.240 | 871,520 |
|
Apr 21, 2026
|
27.280 | 27.700 | 26.440 | 27.580 | 27.580 | 1,282,683 |
|
Apr 20, 2026
|
25.300 | 27.300 | 25.200 | 27.080 | 27.080 | 2,557,756 |
|
Apr 17, 2026
|
25.880 | 25.880 | 25.200 | 25.320 | 25.320 | 1,501,642 |
|
Apr 16, 2026
|
25.600 | 26.220 | 25.580 | 25.860 | 25.860 | 1,089,100 |
|
Apr 15, 2026
|
26.060 | 26.740 | 25.400 | 25.780 | 25.780 | 1,085,300 |
|
Apr 14, 2026
|
25.740 | 26.480 | 25.120 | 25.800 | 25.800 | 1,787,912 |
|
Apr 13, 2026
|
25.980 | 26.060 | 25.040 | 25.420 | 25.420 | 1,234,579 |
|
Apr 10, 2026
|
26.900 | 27.400 | 26.020 | 26.100 | 26.100 | 1,119,150 |
|
Apr 9, 2026
|
27.440 | 27.440 | 26.600 | 26.820 | 26.820 | 762,534 |
|
Apr 8, 2026
|
26.820 | 28.040 | 26.820 | 27.460 | 27.460 | 1,805,625 |
|
Apr 2, 2026
|
27.000 | 27.240 | 25.420 | 26.200 | 26.200 | 1,970,278 |
|
Apr 1, 2026
|
26.100 | 27.600 | 26.000 | 27.000 | 27.000 | 2,802,900 |
|
Mar 31, 2026
|
25.500 | 26.480 | 24.500 | 25.600 | 25.600 | 2,275,700 |
|
Mar 30, 2026
|
25.900 | 26.980 | 25.140 | 25.420 | 25.420 | 1,573,674 |
|
Mar 27, 2026
|
25.300 | 27.020 | 25.260 | 26.680 | 26.680 | 1,452,700 |
|
Mar 26, 2026
|
27.220 | 27.220 | 25.100 | 25.320 | 25.320 | 3,254,900 |
|
Mar 25, 2026
|
27.940 | 28.080 | 26.800 | 27.240 | 27.240 | 1,831,900 |
|
Mar 24, 2026
|
29.360 | 30.340 | 26.940 | 27.500 | 27.500 | 3,364,000 |
|
Mar 23, 2026
|
29.280 | 29.640 | 28.500 | 29.360 | 29.360 | 1,028,900 |
|
Mar 20, 2026
|
29.700 | 30.500 | 29.420 | 29.960 | 29.960 | 648,600 |
|
Mar 19, 2026
|
30.300 | 30.680 | 29.500 | 29.700 | 29.700 | 1,391,500 |
|
Mar 18, 2026
|
30.600 | 31.300 | 30.120 | 30.700 | 30.700 | 783,000 |
|
Mar 17, 2026
|
31.280 | 31.700 | 30.300 | 30.420 | 30.420 | 1,114,800 |
|
Mar 16, 2026
|
30.800 | 32.100 | 30.200 | 31.280 | 31.280 | 1,082,800 |
|
Mar 13, 2026
|
32.900 | 32.900 | 30.700 | 30.840 | 30.840 | 1,479,600 |
|
Mar 12, 2026
|
32.800 | 32.820 | 31.720 | 32.780 | 32.780 | 1,025,000 |
|
Mar 11, 2026
|
33.040 | 33.200 | 32.380 | 32.700 | 32.700 | 755,700 |
|
Mar 10, 2026
|
32.800 | 33.480 | 32.340 | 32.420 | 32.420 | 1,020,100 |
|
Mar 9, 2026
|
31.000 | 32.560 | 29.680 | 32.240 | 32.240 | 1,763,300 |
|
Mar 6, 2026
|
31.240 | 33.120 | 31.240 | 32.020 | 32.020 | 2,086,371 |
|
Mar 5, 2026
|
31.020 | 32.880 | 30.560 | 31.420 | 31.420 | 1,882,900 |
|
Mar 4, 2026
|
31.600 | 31.600 | 29.640 | 30.500 | 30.500 | 2,414,900 |
|
Mar 3, 2026
|
34.600 | 35.460 | 31.500 | 31.600 | 31.600 | 3,357,745 |
|
Mar 2, 2026
|
34.500 | 38.200 | 34.500 | 35.080 | 35.080 | 2,680,440 |
|
Feb 27, 2026
|
38.600 | 38.940 | 37.180 | 37.520 | 37.520 | 2,310,819 |
|
Feb 26, 2026
|
36.960 | 39.200 | 36.300 | 37.880 | 37.880 | 4,278,086 |
|
Feb 25, 2026
|
36.560 | 39.340 | 35.960 | 36.420 | 36.420 | 5,357,700 |
|
Feb 24, 2026
|
35.120 | 37.560 | 35.120 | 36.320 | 36.320 | 4,064,622 |
|
Feb 23, 2026
|
34.240 | 35.000 | 34.240 | 34.260 | 34.260 | 239,800 |
|
Feb 20, 2026
|
34.820 | 34.820 | 33.980 | 34.180 | 34.180 | 274,200 |
|
Feb 16, 2026
|
35.280 | 35.280 | 35.280 | 35.280 | 35.280 | - |
|
Feb 13, 2026
|
36.960 | 38.480 | 36.560 | 36.940 | 36.940 | 3,009,700 |
|
Feb 12, 2026
|
35.300 | 38.000 | 34.920 | 37.700 | 37.700 | 7,933,800 |
|
Feb 11, 2026
|
34.900 | 35.980 | 34.020 | 34.920 | 34.920 | 3,905,200 |
|
Feb 10, 2026
|
34.520 | 34.740 | 33.940 | 34.040 | 34.040 | 1,171,900 |
|
Feb 9, 2026
|
34.000 | 35.020 | 33.700 | 33.740 | 33.740 | 1,763,200 |
|
Feb 6, 2026
|
32.500 | 34.200 | 32.120 | 33.020 | 33.020 | 2,795,100 |
|
Feb 5, 2026
|
32.560 | 33.160 | 31.620 | 32.880 | 32.880 | 808,000 |
|
Feb 4, 2026
|
33.280 | 33.280 | 31.640 | 32.540 | 32.540 | 1,756,600 |
|
Feb 3, 2026
|
33.820 | 33.920 | 33.060 | 33.280 | 33.280 | 865,000 |
|
Feb 2, 2026
|
34.000 | 35.260 | 33.000 | 33.040 | 33.040 | 2,220,600 |
|
Jan 30, 2026
|
34.960 | 35.700 | 33.660 | 35.260 | 35.260 | 1,646,700 |
|
Jan 29, 2026
|
35.600 | 37.960 | 34.780 | 34.960 | 34.960 | 4,106,900 |
|
Jan 28, 2026
|
34.960 | 35.880 | 33.500 | 35.520 | 35.520 | 4,087,800 |
|
Jan 27, 2026
|
35.820 | 35.900 | 34.580 | 35.660 | 35.660 | 1,884,100 |
|
Jan 26, 2026
|
36.840 | 37.400 | 34.720 | 35.800 | 35.800 | 6,023,400 |
|
Jan 23, 2026
|
33.920 | 37.540 | 33.920 | 36.680 | 36.680 | 7,721,346 |
|
Jan 22, 2026
|
34.660 | 35.220 | 33.200 | 33.280 | 33.280 | 3,019,900 |
|
Jan 21, 2026
|
36.060 | 36.320 | 34.140 | 34.940 | 34.940 | 3,622,300 |
|
Jan 20, 2026
|
35.600 | 37.840 | 34.420 | 34.740 | 34.740 | 6,386,612 |
|
Jan 19, 2026
|
37.100 | 38.000 | 35.500 | 35.500 | 35.500 | 8,614,776 |
|
Jan 16, 2026
|
33.500 | 37.780 | 32.640 | 36.960 | 36.960 | 13,284,064 |
|
Jan 15, 2026
|
32.200 | 34.640 | 31.480 | 33.320 | 33.320 | 4,211,300 |
|
Jan 14, 2026
|
31.880 | 33.280 | 31.460 | 32.320 | 32.320 | 1,799,506 |
|
Jan 13, 2026
|
32.360 | 32.500 | 31.260 | 31.580 | 31.580 | 1,237,300 |
|
Jan 12, 2026
|
32.000 | 32.200 | 31.100 | 32.020 | 32.020 | 1,241,072 |
|
Jan 9, 2026
|
31.880 | 32.360 | 31.200 | 31.720 | 31.720 | 1,230,944 |
|
Jan 8, 2026
|
32.260 | 33.200 | 31.560 | 31.880 | 31.880 | 1,555,200 |
|
Jan 7, 2026
|
31.180 | 33.960 | 29.880 | 32.820 | 32.820 | 3,732,812 |
|
Jan 6, 2026
|
30.400 | 31.000 | 28.800 | 30.860 | 30.860 | 1,712,404 |
|
Jan 5, 2026
|
29.060 | 30.480 | 28.480 | 29.660 | 29.660 | 1,883,700 |
|
Jan 2, 2026
|
30.300 | 30.300 | 27.500 | 29.660 | 29.660 | 710,918 |
|
Dec 31, 2025
|
30.000 | 30.000 | 30.000 | 30.000 | 30.000 | - |
|
Dec 30, 2025
|
29.980 | 30.780 | 27.760 | 30.220 | 30.220 | 2,031,600 |
|
Dec 29, 2025
|
29.260 | 31.820 | 28.180 | 29.780 | 29.780 | 3,912,136 |
|
Dec 24, 2025
|
29.300 | 29.300 | 29.300 | 29.300 | 29.300 | - |
|
Dec 23, 2025
|
30.500 | 31.420 | 29.660 | 29.740 | 29.740 | 785,400 |
|
Dec 22, 2025
|
30.500 | 32.880 | 30.020 | 31.100 | 31.100 | 1,613,200 |
|
Dec 19, 2025
|
29.000 | 30.740 | 28.400 | 30.540 | 30.540 | 3,335,600 |
|
Dec 18, 2025
|
33.000 | 33.000 | 28.880 | 28.960 | 28.960 | 6,227,400 |
|
Dec 17, 2025
|
32.800 | 34.480 | 32.460 | 33.040 | 33.040 | 2,270,100 |
|
Dec 16, 2025
|
37.300 | 37.780 | 32.800 | 32.800 | 32.800 | 3,388,242 |
|
Dec 15, 2025
|
41.500 | 42.640 | 35.840 | 37.000 | 37.000 | 4,243,700 |
|
Dec 12, 2025
|
46.620 | 47.440 | 41.440 | 41.440 | 41.440 | 4,181,300 |
|
Dec 11, 2025
|
49.300 | 49.400 | 46.280 | 46.620 | 46.620 | 1,786,100 |
|
Dec 10, 2025
|
50.950 | 51.800 | 47.220 | 48.240 | 48.240 | 1,173,400 |
|
Dec 9, 2025
|
53.000 | 55.550 | 49.600 | 50.950 | 50.950 | 1,462,100 |
|
Dec 8, 2025
|
51.800 | 53.000 | 50.700 | 52.300 | 52.300 | 2,922,200 |
|
Dec 5, 2025
|
50.050 | 52.200 | 49.700 | 51.800 | 51.800 | 2,526,600 |
|
Dec 4, 2025
|
45.780 | 50.400 | 45.700 | 49.700 | 49.700 | 1,881,700 |
|
Dec 3, 2025
|
48.500 | 48.500 | 45.560 | 45.880 | 45.880 | 395,200 |
|
Dec 2, 2025
|
48.180 | 49.900 | 47.180 | 47.440 | 47.440 | 1,510,600 |
|
Dec 1, 2025
|
46.020 | 48.300 | 45.260 | 47.860 | 47.860 | 1,978,800 |
|
Nov 28, 2025
|
45.000 | 45.860 | 44.200 | 45.140 | 45.140 | 1,012,000 |
|
Nov 27, 2025
|
46.780 | 46.780 | 44.120 | 44.280 | 44.280 | 950,500 |
|
Nov 26, 2025
|
47.100 | 47.160 | 45.680 | 45.860 | 45.860 | 979,200 |
|
Nov 25, 2025
|
47.940 | 48.600 | 46.980 | 47.100 | 47.100 | 866,085 |
|
Nov 24, 2025
|
48.260 | 48.780 | 47.700 | 48.100 | 48.100 | 959,200 |
|
Nov 21, 2025
|
48.240 | 48.380 | 46.500 | 47.580 | 47.580 | 842,100 |
|
Nov 20, 2025
|
49.100 | 49.780 | 47.940 | 48.240 | 48.240 | 513,800 |
|
Nov 19, 2025
|
47.100 | 49.920 | 47.100 | 48.060 | 48.060 | 825,400 |
|
Nov 18, 2025
|
48.540 | 48.980 | 47.300 | 47.560 | 47.560 | 837,300 |
|
Nov 17, 2025
|
49.860 | 49.860 | 48.000 | 48.540 | 48.540 | 836,100 |
|
Nov 14, 2025
|
48.500 | 49.780 | 48.500 | 49.200 | 49.200 | 835,851 |
|
Nov 13, 2025
|
49.020 | 49.020 | 48.460 | 48.500 | 48.500 | 107,300 |
|
Nov 12, 2025
|
51.250 | 51.600 | 48.240 | 48.660 | 48.660 | 877,750 |
|
Nov 11, 2025
|
51.700 | 52.000 | 50.350 | 51.250 | 51.250 | 875,000 |
|
Nov 10, 2025
|
49.020 | 53.000 | 49.020 | 50.800 | 50.800 | 963,699 |
|
Nov 7, 2025
|
49.420 | 50.100 | 48.380 | 49.560 | 49.560 | 610,000 |
|
Nov 6, 2025
|
46.300 | 50.200 | 46.300 | 49.420 | 49.420 | 486,000 |
|
Nov 5, 2025
|
47.900 | 47.900 | 46.500 | 46.800 | 46.800 | 399,406 |
