HKSE - Delayed Quote
HKD
Hanking Gold International Limited (3788.HK)
2.605
-0.085
(-3.16%)
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.730 | 2.765 | 2.665 | 2.690 | 2.690 | 908,000 |
|
Oct 29, 2026
|
2.845 | 2.845 | 2.735 | 2.745 | 2.745 | 383,000 |
|
Oct 28, 2026
|
2.820 | 2.965 | 2.780 | 2.840 | 2.840 | 1,328,000 |
|
Oct 27, 2026
|
2.830 | 2.865 | 2.735 | 2.740 | 2.740 | 1,332,000 |
|
Oct 26, 2026
|
2.810 | 2.830 | 2.675 | 2.785 | 2.785 | 1,951,000 |
|
Oct 23, 2026
|
2.850 | 2.875 | 2.720 | 2.845 | 2.845 | 1,388,000 |
|
Oct 22, 2026
|
3.025 | 3.060 | 2.840 | 2.860 | 2.860 | 2,215,000 |
|
Oct 21, 2026
|
3.115 | 3.115 | 3.045 | 3.065 | 3.065 | 828,000 |
|
Oct 20, 2026
|
3.175 | 3.225 | 3.070 | 3.095 | 3.095 | 2,025,000 |
|
Oct 16, 2026
|
3.030 | 3.200 | 2.975 | 3.175 | 3.175 | 2,174,000 |
|
Oct 15, 2026
|
3.070 | 3.100 | 2.930 | 2.965 | 2.965 | 1,819,000 |
|
Oct 14, 2026
|
3.135 | 3.200 | 3.090 | 3.095 | 3.095 | 1,461,000 |
|
Oct 13, 2026
|
3.050 | 3.185 | 3.020 | 3.145 | 3.145 | 680,000 |
|
Oct 12, 2026
|
3.180 | 3.195 | 3.090 | 3.090 | 3.090 | 534,000 |
|
Oct 9, 2026
|
3.140 | 3.190 | 3.025 | 3.145 | 3.145 | 1,800,000 |
|
Oct 8, 2026
|
3.200 | 3.200 | 3.000 | 3.015 | 3.015 | 2,670,000 |
|
Oct 7, 2026
|
3.270 | 3.270 | 3.170 | 3.225 | 3.225 | 996,000 |
|
Oct 6, 2026
|
3.145 | 3.185 | 3.110 | 3.155 | 3.155 | 826,000 |
|
Oct 5, 2026
|
3.060 | 3.200 | 3.060 | 3.140 | 3.140 | 597,000 |
|
Oct 2, 2026
|
3.075 | 3.120 | 3.005 | 3.095 | 3.095 | 674,000 |
|
Sep 30, 2026
|
3.050 | 3.175 | 3.040 | 3.120 | 3.120 | 1,120,000 |
|
Sep 29, 2026
|
2.905 | 3.085 | 2.895 | 3.050 | 3.050 | 2,343,000 |
|
Sep 28, 2026
|
3.030 | 3.030 | 2.870 | 2.905 | 2.905 | 4,347,000 |
|
Sep 25, 2026
|
2.975 | 3.050 | 2.950 | 3.050 | 3.050 | 863,000 |
|
Sep 24, 2026
|
3.050 | 3.050 | 2.980 | 3.020 | 3.020 | 1,614,000 |
|
Sep 23, 2026
|
3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 909,000 |
|
Sep 22, 2026
|
3.210 | 3.210 | 3.070 | 3.100 | 3.100 | 4,493,000 |
|
Sep 21, 2026
|
3.240 | 3.250 | 3.165 | 3.250 | 3.250 | 1,199,000 |
|
Sep 18, 2026
|
3.270 | 3.270 | 3.170 | 3.250 | 3.250 | 2,314,471 |
|
Sep 17, 2026
|
3.315 | 3.315 | 3.100 | 3.200 | 3.200 | 2,693,000 |
|
Sep 16, 2026
|
3.165 | 3.320 | 3.090 | 3.300 | 3.300 | 6,142,000 |
|
Sep 15, 2026
|
3.220 | 3.220 | 3.110 | 3.140 | 3.140 | 1,668,000 |
|
Sep 14, 2026
|
3.225 | 3.290 | 3.195 | 3.235 | 3.235 | 1,494,000 |
|
Sep 11, 2026
|
3.250 | 3.250 | 3.110 | 3.250 | 3.250 | 2,060,000 |
|
Sep 10, 2026
|
3.300 | 3.320 | 3.200 | 3.290 | 3.290 | 1,876,000 |
|
Sep 9, 2026
|
3.225 | 3.340 | 3.200 | 3.335 | 3.335 | 1,532,000 |
|
Sep 8, 2026
|
3.255 | 3.305 | 3.215 | 3.230 | 3.230 | 1,131,000 |
|
Sep 7, 2026
|
3.280 | 3.315 | 3.215 | 3.255 | 3.255 | 2,078,000 |
|
Sep 4, 2026
|
3.445 | 3.570 | 3.280 | 3.310 | 3.310 | 3,530,000 |
|
Sep 3, 2026
|
3.370 | 3.525 | 3.335 | 3.440 | 3.440 | 7,413,395 |
|
Sep 2, 2026
|
3.230 | 3.290 | 3.140 | 3.290 | 3.290 | 3,672,000 |
|
Sep 1, 2026
|
3.315 | 3.410 | 3.285 | 3.360 | 3.360 | 2,363,000 |
|
Aug 31, 2026
|
3.420 | 3.485 | 3.300 | 3.315 | 3.315 | 6,276,000 |
|
Aug 28, 2026
|
3.565 | 3.590 | 3.420 | 3.580 | 3.580 | 2,595,000 |
|
Aug 27, 2026
|
3.400 | 3.555 | 3.355 | 3.510 | 3.510 | 2,678,000 |
|
Aug 26, 2026
|
3.415 | 3.540 | 3.380 | 3.425 | 3.425 | 3,364,000 |
|
Aug 25, 2026
|
3.515 | 3.645 | 3.350 | 3.370 | 3.370 | 3,980,000 |
|
Aug 24, 2026
|
3.670 | 3.795 | 3.465 | 3.515 | 3.515 | 8,058,050 |
|
Aug 21, 2026
|
3.450 | 3.635 | 3.330 | 3.600 | 3.600 | 9,222,000 |
|
Aug 20, 2026
|
3.310 | 3.460 | 3.310 | 3.350 | 3.350 | 7,138,000 |
|
Aug 19, 2026
|
3.120 | 3.225 | 3.090 | 3.130 | 3.130 | 1,304,000 |
|
Aug 18, 2026
|
3.290 | 3.300 | 3.150 | 3.220 | 3.220 | 3,424,000 |
|
Aug 17, 2026
|
3.325 | 3.325 | 3.185 | 3.280 | 3.280 | 3,494,000 |
|
Aug 14, 2026
|
3.040 | 3.470 | 3.020 | 3.250 | 3.250 | 8,230,000 |
|
Aug 13, 2026
|
3.200 | 3.205 | 2.990 | 3.040 | 3.040 | 2,680,000 |
|
Aug 12, 2026
|
3.105 | 3.190 | 3.070 | 3.190 | 3.190 | 1,542,000 |
|
Aug 11, 2026
|
3.330 | 3.340 | 3.075 | 3.100 | 3.100 | 5,035,300 |
|
Aug 10, 2026
|
3.035 | 3.270 | 3.015 | 3.260 | 3.260 | 4,423,000 |
|
Aug 7, 2026
|
2.870 | 3.020 | 2.835 | 2.995 | 2.995 | 2,521,000 |
|
Aug 6, 2026
|
2.925 | 2.990 | 2.790 | 2.870 | 2.870 | 4,705,000 |
|
Aug 5, 2026
|
2.650 | 2.830 | 2.650 | 2.810 | 2.810 | 1,952,000 |
|
Aug 4, 2026
|
2.620 | 2.660 | 2.585 | 2.615 | 2.615 | 335,000 |
|
Aug 3, 2026
|
2.650 | 2.650 | 2.550 | 2.595 | 2.595 | 890,000 |
|
Jul 31, 2026
|
2.600 | 2.750 | 2.580 | 2.620 | 2.620 | 795,000 |
|
Jul 30, 2026
|
2.650 | 2.700 | 2.510 | 2.580 | 2.580 | 2,064,000 |
|
Jul 29, 2026
|
2.650 | 2.690 | 2.520 | 2.610 | 2.610 | 1,697,000 |
|
Jul 28, 2026
|
2.610 | 2.670 | 2.570 | 2.590 | 2.590 | 1,645,000 |
|
Jul 27, 2026
|
2.600 | 2.730 | 2.600 | 2.680 | 2.680 | 1,398,000 |
|
Jul 24, 2026
|
2.610 | 2.630 | 2.510 | 2.600 | 2.600 | 1,903,000 |
|
Jul 23, 2026
|
2.530 | 2.790 | 2.450 | 2.640 | 2.640 | 8,834,000 |
|
Jul 22, 2026
|
2.450 | 2.590 | 2.360 | 2.510 | 2.510 | 4,708,000 |
|
Jul 21, 2026
|
2.250 | 2.380 | 2.190 | 2.340 | 2.340 | 2,921,000 |
|
Jul 20, 2026
|
2.290 | 2.290 | 2.100 | 2.150 | 2.150 | 1,947,000 |
|
Jul 17, 2026
|
2.310 | 2.310 | 2.110 | 2.150 | 2.150 | 1,921,000 |
|
Jul 16, 2026
|
2.270 | 2.420 | 2.260 | 2.400 | 2.400 | 1,441,000 |
|
Jul 15, 2026
|
2.260 | 2.400 | 2.210 | 2.270 | 2.270 | 1,790,000 |
|
Jul 14, 2026
|
2.110 | 2.280 | 2.070 | 2.230 | 2.230 | 3,035,000 |
|
Jul 13, 2026
|
2.250 | 2.250 | 2.170 | 2.200 | 2.200 | 1,528,000 |
|
Jul 10, 2026
|
2.300 | 2.380 | 2.200 | 2.340 | 2.340 | 1,809,000 |
|
Jul 9, 2026
|
2.250 | 2.270 | 2.170 | 2.260 | 2.260 | 1,946,000 |
|
Jul 8, 2026
|
2.250 | 2.360 | 2.230 | 2.300 | 2.300 | 1,929,000 |
|
Jul 7, 2026
|
2.390 | 2.390 | 2.220 | 2.260 | 2.260 | 1,970,000 |
|
Jul 6, 2026
|
2.450 | 2.510 | 2.370 | 2.400 | 2.400 | 1,246,000 |
|
Jul 3, 2026
|
2.350 | 2.510 | 2.350 | 2.450 | 2.450 | 3,813,000 |
|
Jul 2, 2026
|
2.250 | 2.360 | 2.180 | 2.240 | 2.240 | 2,881,000 |
|
Jun 30, 2026
|
2.080 | 2.240 | 2.070 | 2.240 | 2.240 | 5,495,000 |
|
Jun 29, 2026
|
2.260 | 2.270 | 2.150 | 2.160 | 2.160 | 1,432,000 |
|
Jun 26, 2026
|
2.180 | 2.270 | 2.090 | 2.240 | 2.240 | 3,382,000 |
|
Jun 25, 2026
|
2.220 | 2.290 | 2.140 | 2.160 | 2.160 | 3,445,000 |
|
Jun 24, 2026
|
2.320 | 2.530 | 2.230 | 2.290 | 2.290 | 1,415,000 |
|
Jun 23, 2026
|
2.320 | 2.370 | 2.240 | 2.320 | 2.320 | 2,814,000 |
|
Jun 22, 2026
|
2.480 | 2.480 | 2.270 | 2.350 | 2.350 | 7,492,000 |
|
Jun 18, 2026
|
2.630 | 2.640 | 2.400 | 2.490 | 2.490 | 4,610,000 |
|
Jun 17, 2026
|
2.710 | 2.730 | 2.550 | 2.650 | 2.650 | 2,313,359 |
|
Jun 16, 2026
|
2.770 | 2.780 | 2.650 | 2.710 | 2.710 | 2,252,000 |
|
Jun 15, 2026
|
2.860 | 2.910 | 2.710 | 2.770 | 2.770 | 5,331,000 |
|
Jun 12, 2026
|
2.550 | 2.670 | 2.480 | 2.630 | 2.630 | 3,731,000 |
|
Jun 11, 2026
|
2.290 | 2.440 | 2.230 | 2.420 | 2.420 | 5,767,000 |
|
Jun 10, 2026
|
2.380 | 2.380 | 2.240 | 2.330 | 2.330 | 4,340,400 |
|
Jun 9, 2026
|
2.420 | 2.490 | 2.370 | 2.430 | 2.430 | 2,074,000 |
|
Jun 8, 2026
|
2.480 | 2.500 | 2.340 | 2.410 | 2.410 | 13,270,000 |
|
Jun 5, 2026
|
2.720 | 2.730 | 2.590 | 2.590 | 2.590 | 2,795,000 |
|
Jun 4, 2026
|
2.770 | 2.790 | 2.640 | 2.710 | 2.710 | 2,845,000 |
|
Jun 3, 2026
|
2.900 | 2.900 | 2.770 | 2.790 | 2.790 | 1,740,000 |
|
Jun 2, 2026
|
2.890 | 2.960 | 2.820 | 2.900 | 2.900 | 1,667,000 |
|
Jun 1, 2026
|
2.890 | 2.960 | 2.850 | 2.910 | 2.910 | 1,370,600 |
|
May 29, 2026
|
2.950 | 2.960 | 2.800 | 2.890 | 2.890 | 5,221,000 |
|
May 28, 2026
|
3.050 | 3.050 | 2.790 | 2.820 | 2.820 | 6,388,000 |
|
May 27, 2026
|
3.060 | 3.090 | 2.950 | 3.050 | 3.050 | 5,421,000 |
|
May 26, 2026
|
3.040 | 3.120 | 2.870 | 3.060 | 3.060 | 5,554,467 |
|
May 22, 2026
|
3.140 | 3.210 | 3.070 | 3.090 | 3.090 | 1,561,000 |
|
May 21, 2026
|
3.220 | 3.270 | 3.060 | 3.110 | 3.110 | 3,034,505 |
|
May 20, 2026
|
3.050 | 3.160 | 3.000 | 3.130 | 3.130 | 5,455,332 |
|
May 19, 2026
|
3.150 | 3.150 | 3.060 | 3.110 | 3.110 | 1,503,000 |
|
May 18, 2026
|
3.240 | 3.240 | 3.030 | 3.150 | 3.150 | 3,611,000 |
|
May 15, 2026
|
3.490 | 3.510 | 3.260 | 3.260 | 3.260 | 4,934,000 |
|
May 14, 2026
|
3.620 | 3.620 | 3.480 | 3.510 | 3.510 | 1,766,000 |
|
May 13, 2026
|
3.630 | 3.650 | 3.520 | 3.560 | 3.560 | 2,111,935 |
|
May 12, 2026
|
3.740 | 3.840 | 3.620 | 3.630 | 3.630 | 2,042,000 |
|
May 11, 2026
|
3.930 | 3.930 | 3.610 | 3.630 | 3.630 | 5,453,180 |
|
May 8, 2026
|
3.690 | 4.100 | 3.690 | 3.980 | 3.980 | 9,689,178 |
|
May 7, 2026
|
3.840 | 3.900 | 3.650 | 3.730 | 3.730 | 3,570,000 |
|
May 6, 2026
|
3.650 | 3.830 | 3.600 | 3.790 | 3.790 | 4,407,500 |
|
May 5, 2026
|
3.620 | 3.700 | 3.520 | 3.700 | 3.700 | 1,056,000 |
|
May 4, 2026
|
3.600 | 3.640 | 3.520 | 3.610 | 3.610 | 1,176,000 |
|
Apr 30, 2026
|
3.560 | 3.630 | 3.490 | 3.560 | 3.560 | 2,683,000 |
|
Apr 29, 2026
|
3.500 | 3.660 | 3.460 | 3.630 | 3.630 | 2,585,800 |
|
Apr 28, 2026
|
3.600 | 3.600 | 3.440 | 3.450 | 3.450 | 3,699,000 |
|
Apr 27, 2026
|
3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 1,734,000 |
|
Apr 24, 2026
|
3.680 | 3.680 | 3.580 | 3.620 | 3.620 | 1,483,000 |
|
Apr 23, 2026
|
3.820 | 3.860 | 3.620 | 3.670 | 3.670 | 4,150,000 |
|
Apr 22, 2026
|
3.970 | 3.970 | 3.850 | 3.850 | 3.850 | 1,100,000 |
|
Apr 21, 2026
|
4.000 | 4.000 | 3.930 | 3.970 | 3.970 | 966,000 |
|
Apr 20, 2026
|
4.010 | 4.100 | 4.000 | 4.040 | 4.040 | 1,027,000 |
|
Apr 17, 2026
|
4.040 | 4.070 | 3.960 | 4.010 | 4.010 | 1,844,000 |
|
Apr 16, 2026
|
3.910 | 4.070 | 3.860 | 4.050 | 4.050 | 3,418,000 |
|
Apr 15, 2026
|
4.020 | 4.170 | 3.900 | 3.910 | 3.910 | 3,363,000 |
|
Apr 14, 2026
|
4.040 | 4.040 | 3.850 | 3.920 | 3.920 | 2,624,000 |
|
Apr 13, 2026
|
3.990 | 3.990 | 3.850 | 3.890 | 3.890 | 2,115,178 |
|
Apr 10, 2026
|
4.330 | 4.330 | 3.980 | 3.990 | 3.990 | 5,541,599 |
|
Apr 9, 2026
|
4.490 | 4.490 | 4.160 | 4.160 | 4.160 | 3,836,263 |
|
Apr 8, 2026
|
4.500 | 4.680 | 4.400 | 4.530 | 4.530 | 16,072,000 |
|
Apr 2, 2026
|
4.200 | 4.400 | 4.180 | 4.240 | 4.240 | 6,837,300 |
|
Apr 1, 2026
|
4.190 | 4.370 | 4.120 | 4.290 | 4.290 | 10,451,354 |
|
Mar 31, 2026
|
3.980 | 4.210 | 3.980 | 4.030 | 4.030 | 7,599,051 |
|
Mar 30, 2026
|
3.800 | 3.980 | 3.600 | 3.950 | 3.950 | 6,891,000 |
|
Mar 27, 2026
|
3.460 | 3.890 | 3.370 | 3.800 | 3.800 | 6,764,000 |
|
Mar 26, 2026
|
3.720 | 3.740 | 3.450 | 3.480 | 3.480 | 2,297,000 |
|
Mar 25, 2026
|
3.820 | 3.960 | 3.710 | 3.730 | 3.730 | 3,626,000 |
|
Mar 24, 2026
|
3.510 | 3.730 | 3.400 | 3.670 | 3.670 | 7,397,000 |
|
Mar 23, 2026
|
3.720 | 3.810 | 3.370 | 3.440 | 3.440 | 15,140,785 |
|
Mar 20, 2026
|
3.760 | 4.070 | 3.760 | 3.980 | 3.980 | 12,214,000 |
|
Mar 19, 2026
|
4.190 | 4.200 | 3.740 | 3.760 | 3.760 | 16,309,083 |
|
Mar 18, 2026
|
4.410 | 4.410 | 4.230 | 4.330 | 4.330 | 4,117,000 |
|
Mar 17, 2026
|
4.290 | 4.440 | 4.210 | 4.280 | 4.280 | 5,692,623 |
|
Mar 16, 2026
|
4.350 | 4.360 | 4.120 | 4.270 | 4.270 | 9,705,575 |
|
Mar 13, 2026
|
4.660 | 4.660 | 4.340 | 4.340 | 4.340 | 9,082,876 |
|
Mar 12, 2026
|
4.730 | 4.840 | 4.550 | 4.700 | 4.700 | 4,503,500 |
|
Mar 11, 2026
|
4.650 | 5.230 | 4.610 | 4.730 | 4.730 | 29,632,800 |
|
Mar 10, 2026
|
4.070 | 4.580 | 4.070 | 4.560 | 4.560 | 17,233,000 |
|
Mar 9, 2026
|
3.800 | 3.990 | 3.740 | 3.960 | 3.960 | 5,476,000 |
|
Mar 6, 2026
|
3.950 | 4.010 | 3.820 | 3.990 | 3.990 | 8,985,994 |
|
Mar 5, 2026
|
4.080 | 4.120 | 3.890 | 4.060 | 4.060 | 6,178,000 |
|
Mar 4, 2026
|
4.010 | 4.050 | 3.940 | 4.030 | 4.030 | 6,067,000 |
|
Mar 3, 2026
|
4.230 | 4.260 | 4.080 | 4.120 | 4.120 | 6,823,000 |
|
Mar 2, 2026
|
4.150 | 4.290 | 4.030 | 4.280 | 4.280 | 9,548,900 |
|
Feb 27, 2026
|
4.080 | 4.320 | 4.080 | 4.110 | 4.110 | 18,083,000 |
|
Feb 26, 2026
|
4.290 | 4.320 | 4.100 | 4.130 | 4.130 | 4,004,000 |
|
Feb 25, 2026
|
4.180 | 4.320 | 4.180 | 4.290 | 4.290 | 3,469,200 |
|
Feb 24, 2026
|
4.230 | 4.250 | 4.120 | 4.180 | 4.180 | 4,850,000 |
|
Feb 23, 2026
|
4.120 | 4.320 | 4.120 | 4.230 | 4.230 | 5,686,500 |
|
Feb 20, 2026
|
4.260 | 4.260 | 4.100 | 4.110 | 4.110 | 2,010,000 |
|
Feb 16, 2026
|
4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
|
Feb 13, 2026
|
4.320 | 4.320 | 4.020 | 4.070 | 4.070 | 7,453,000 |
|
Feb 12, 2026
|
4.520 | 4.520 | 4.310 | 4.370 | 4.370 | 3,448,000 |
|
Feb 11, 2026
|
4.350 | 4.510 | 4.240 | 4.420 | 4.420 | 5,102,000 |
|
Feb 10, 2026
|
4.250 | 4.370 | 4.180 | 4.300 | 4.300 | 2,099,000 |
|
Feb 9, 2026
|
4.100 | 4.330 | 4.100 | 4.250 | 4.250 | 6,522,000 |
|
Feb 6, 2026
|
3.970 | 4.010 | 3.840 | 3.940 | 3.940 | 5,403,200 |
|
Feb 5, 2026
|
4.240 | 4.260 | 3.950 | 4.080 | 4.080 | 9,035,265 |
|
Feb 4, 2026
|
4.450 | 4.560 | 4.250 | 4.300 | 4.300 | 6,695,000 |
|
Feb 3, 2026
|
4.260 | 4.450 | 4.170 | 4.450 | 4.450 | 8,140,000 |
|
Feb 2, 2026
|
3.910 | 4.330 | 3.910 | 4.080 | 4.080 | 15,522,000 |
|
Jan 30, 2026
|
4.580 | 4.730 | 4.250 | 4.270 | 4.270 | 18,193,000 |
|
Jan 29, 2026
|
5.050 | 5.150 | 4.540 | 4.800 | 4.800 | 25,835,000 |
|
Jan 28, 2026
|
4.800 | 4.960 | 4.650 | 4.930 | 4.930 | 12,873,410 |
|
Jan 27, 2026
|
5.040 | 5.090 | 4.600 | 4.640 | 4.640 | 30,767,122 |
|
Jan 26, 2026
|
5.100 | 5.600 | 5.100 | 5.210 | 5.210 | 28,991,000 |
|
Jan 23, 2026
|
5.150 | 5.200 | 4.850 | 4.990 | 4.990 | 16,235,889 |
|
Jan 22, 2026
|
4.650 | 5.080 | 4.250 | 5.050 | 5.050 | 48,644,000 |
|
Jan 21, 2026
|
4.660 | 4.750 | 4.580 | 4.650 | 4.650 | 6,012,420 |
|
Jan 20, 2026
|
4.590 | 4.620 | 4.350 | 4.560 | 4.560 | 2,652,000 |
|
Jan 19, 2026
|
4.680 | 4.750 | 4.420 | 4.560 | 4.560 | 4,870,500 |
|
Jan 16, 2026
|
4.780 | 4.900 | 4.490 | 4.520 | 4.520 | 5,516,704 |
|
Jan 15, 2026
|
4.150 | 4.780 | 3.770 | 4.780 | 4.780 | 29,992,711 |
|
Jan 14, 2026
|
4.190 | 4.270 | 4.150 | 4.250 | 4.250 | 3,107,500 |
|
Jan 13, 2026
|
4.300 | 4.340 | 4.120 | 4.170 | 4.170 | 3,720,337 |
|
Jan 12, 2026
|
4.410 | 4.470 | 4.010 | 4.230 | 4.230 | 14,575,000 |
|
Jan 9, 2026
|
3.820 | 3.880 | 3.760 | 3.840 | 3.840 | 2,199,000 |
|
Jan 8, 2026
|
3.810 | 3.850 | 3.760 | 3.820 | 3.820 | 639,000 |
|
Jan 7, 2026
|
3.880 | 3.920 | 3.800 | 3.850 | 3.850 | 1,002,000 |
|
Jan 6, 2026
|
3.770 | 3.920 | 3.770 | 3.880 | 3.880 | 3,193,000 |
|
Jan 5, 2026
|
3.600 | 3.770 | 3.690 | 3.760 | 3.760 | 1,127,400 |
|
Jan 2, 2026
|
3.600 | 3.780 | 3.550 | 3.740 | 3.740 | 2,938,000 |
|
Dec 31, 2025
|
3.610 | 3.610 | 3.610 | 3.610 | 3.610 | - |
|
Dec 30, 2025
|
3.620 | 3.680 | 3.520 | 3.550 | 3.550 | 1,971,000 |
|
Dec 29, 2025
|
3.840 | 3.840 | 3.660 | 3.700 | 3.700 | 2,136,715 |
|
Dec 24, 2025
|
3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
|
Dec 23, 2025
|
3.680 | 3.930 | 3.680 | 3.790 | 3.790 | 5,522,000 |
|
Dec 22, 2025
|
3.590 | 3.670 | 3.530 | 3.620 | 3.620 | 2,358,000 |
|
Dec 19, 2025
|
3.500 | 3.550 | 3.430 | 3.490 | 3.490 | 2,696,000 |
|
Dec 18, 2025
|
3.530 | 3.590 | 3.510 | 3.530 | 3.530 | 625,000 |
|
Dec 17, 2025
|
3.650 | 3.670 | 3.560 | 3.600 | 3.600 | 1,420,000 |
|
Dec 16, 2025
|
3.860 | 3.860 | 3.500 | 3.550 | 3.550 | 2,140,000 |
|
Dec 15, 2025
|
3.850 | 3.980 | 3.770 | 3.850 | 3.850 | 2,181,000 |
|
Dec 12, 2025
|
3.860 | 3.890 | 3.750 | 3.810 | 3.810 | 1,894,000 |
|
Dec 11, 2025
|
3.790 | 3.830 | 3.680 | 3.720 | 3.720 | 790,000 |
|
Dec 10, 2025
|
3.650 | 3.750 | 3.600 | 3.710 | 3.710 | 1,256,000 |
|
Dec 9, 2025
|
3.700 | 3.770 | 3.570 | 3.640 | 3.640 | 1,263,000 |
|
Dec 8, 2025
|
3.840 | 3.840 | 3.710 | 3.750 | 3.750 | 1,635,000 |
|
Dec 5, 2025
|
3.880 | 4.070 | 3.860 | 3.900 | 3.900 | 3,373,000 |
|
Dec 4, 2025
|
3.840 | 3.960 | 3.780 | 3.900 | 3.900 | 940,000 |
|
Dec 3, 2025
|
3.770 | 3.840 | 3.730 | 3.790 | 3.790 | 951,000 |
|
Dec 2, 2025
|
3.860 | 3.860 | 3.740 | 3.750 | 3.750 | 1,847,000 |
|
Dec 1, 2025
|
3.770 | 3.960 | 3.780 | 3.890 | 3.890 | 2,654,000 |
|
Nov 28, 2025
|
3.670 | 3.780 | 3.670 | 3.730 | 3.730 | 1,821,925 |
|
Nov 27, 2025
|
3.700 | 3.720 | 3.610 | 3.670 | 3.670 | 1,260,000 |
|
Nov 26, 2025
|
3.560 | 3.690 | 3.550 | 3.640 | 3.640 | 747,000 |
|
Nov 25, 2025
|
3.560 | 3.640 | 3.490 | 3.590 | 3.590 | 2,083,000 |
|
Nov 24, 2025
|
3.440 | 3.480 | 3.340 | 3.450 | 3.450 | 4,239,600 |
|
Nov 21, 2025
|
3.590 | 3.590 | 3.300 | 3.360 | 3.360 | 7,767,000 |
|
Nov 20, 2025
|
3.700 | 3.810 | 3.570 | 3.620 | 3.620 | 2,263,000 |
|
Nov 19, 2025
|
3.660 | 3.750 | 3.570 | 3.730 | 3.730 | 2,312,000 |
|
Nov 18, 2025
|
3.930 | 3.930 | 3.520 | 3.570 | 3.570 | 4,421,623 |
|
Nov 17, 2025
|
4.020 | 4.030 | 3.920 | 3.930 | 3.930 | 1,078,000 |
|
Nov 14, 2025
|
4.130 | 4.160 | 4.050 | 4.050 | 4.050 | 1,599,000 |
|
Nov 13, 2025
|
4.230 | 4.380 | 4.230 | 4.230 | 4.230 | 1,833,000 |
|
Nov 12, 2025
|
4.280 | 4.280 | 4.090 | 4.120 | 4.120 | 892,060 |
|
Nov 11, 2025
|
4.360 | 4.380 | 4.210 | 4.230 | 4.230 | 1,032,000 |
|
Nov 10, 2025
|
4.220 | 4.350 | 4.190 | 4.240 | 4.240 | 3,476,000 |
|
Nov 7, 2025
|
4.080 | 4.160 | 4.050 | 4.110 | 4.110 | 710,025 |
|
Nov 6, 2025
|
4.070 | 4.170 | 3.970 | 4.120 | 4.120 | 1,561,450 |
|
Nov 5, 2025
|
3.900 | 4.050 | 3.870 | 3.970 | 3.970 | 1,126,006 |
|
Nov 4, 2025
|
4.170 | 4.170 | 3.940 | 3.980 | 3.980 | 3,234,000 |
|
Nov 3, 2025
|
4.300 | 4.300 | 4.130 | 4.210 | 4.210 | 1,361,000 |
