HKSE - Delayed Quote
HKD
Hygeia Healthcare Holdings Co., Limited (6078.HK)
9.505
+0.090
(+0.96%)
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
|
9.415 | 9.670 | 9.280 | 9.505 | 9.505 | 1,664,000 |
|
Oct 29, 2026
|
9.595 | 9.545 | 9.385 | 9.415 | 9.415 | 752,400 |
|
Oct 28, 2026
|
9.535 | 9.595 | 9.395 | 9.530 | 9.530 | 1,452,585 |
|
Oct 27, 2026
|
9.570 | 9.700 | 9.495 | 9.575 | 9.575 | 1,076,400 |
|
Oct 26, 2026
|
9.345 | 9.545 | 9.280 | 9.515 | 9.515 | 1,126,600 |
|
Oct 23, 2026
|
8.965 | 9.390 | 8.965 | 9.345 | 9.345 | 1,700,200 |
|
Oct 22, 2026
|
9.375 | 9.375 | 8.980 | 9.100 | 9.100 | 2,193,200 |
|
Oct 21, 2026
|
9.680 | 9.695 | 9.355 | 9.380 | 9.380 | 856,200 |
|
Oct 20, 2026
|
9.390 | 9.665 | 9.320 | 9.615 | 9.615 | 1,837,600 |
|
Oct 16, 2026
|
9.485 | 9.660 | 9.285 | 9.390 | 9.390 | 1,419,200 |
|
Oct 15, 2026
|
9.555 | 9.570 | 9.380 | 9.440 | 9.440 | 1,146,922 |
|
Oct 14, 2026
|
9.465 | 9.680 | 9.440 | 9.555 | 9.555 | 1,380,478 |
|
Oct 13, 2026
|
9.365 | 9.555 | 9.310 | 9.540 | 9.540 | 1,443,683 |
|
Oct 12, 2026
|
9.730 | 9.730 | 9.465 | 9.475 | 9.475 | 621,321 |
|
Oct 9, 2026
|
9.735 | 9.750 | 9.400 | 9.610 | 9.610 | 983,401 |
|
Oct 8, 2026
|
9.720 | 9.780 | 9.440 | 9.490 | 9.490 | 1,025,600 |
|
Oct 7, 2026
|
9.430 | 9.475 | 9.230 | 9.420 | 9.420 | 261,200 |
|
Oct 6, 2026
|
9.325 | 9.535 | 9.325 | 9.415 | 9.415 | 165,400 |
|
Oct 5, 2026
|
9.465 | 9.480 | 9.220 | 9.325 | 9.325 | 586,883 |
|
Oct 2, 2026
|
9.730 | 9.730 | 9.295 | 9.400 | 9.400 | 580,156 |
|
Sep 30, 2026
|
9.630 | 9.785 | 9.540 | 9.730 | 9.730 | 829,744 |
|
Sep 29, 2026
|
9.900 | 9.900 | 9.575 | 9.640 | 9.640 | 634,617 |
|
Sep 28, 2026
|
9.660 | 9.775 | 9.590 | 9.650 | 9.650 | 2,215,935 |
|
Sep 25, 2026
|
9.700 | 9.710 | 9.475 | 9.665 | 9.665 | 666,800 |
|
Sep 24, 2026
|
9.815 | 9.820 | 9.765 | 9.800 | 9.800 | 654,560 |
|
Sep 23, 2026
|
9.985 | 9.990 | 9.840 | 9.845 | 9.845 | 600,640 |
|
Sep 22, 2026
|
9.680 | 9.995 | 9.680 | 9.875 | 9.875 | 1,026,450 |
|
Sep 21, 2026
|
9.640 | 10.000 | 9.590 | 9.965 | 9.965 | 1,779,350 |
|
Sep 18, 2026
|
9.760 | 9.850 | 9.525 | 9.525 | 9.525 | 1,833,000 |
|
Sep 17, 2026
|
9.705 | 9.800 | 9.615 | 9.760 | 9.760 | 575,054 |
|
Sep 16, 2026
|
9.990 | 9.990 | 9.670 | 9.680 | 9.680 | 1,162,746 |
|
Sep 15, 2026
|
9.855 | 10.040 | 9.825 | 9.900 | 9.900 | 1,101,400 |
|
Sep 14, 2026
|
9.700 | 10.060 | 9.700 | 10.000 | 10.000 | 950,260 |
|
Sep 11, 2026
|
10.070 | 10.090 | 9.815 | 9.830 | 9.830 | 2,086,615 |
|
Sep 10, 2026
|
10.240 | 10.260 | 10.040 | 10.060 | 10.060 | 1,537,772 |
|
Sep 9, 2026
|
10.500 | 10.500 | 10.250 | 10.280 | 10.280 | 1,681,691 |
|
Sep 8, 2026
|
10.310 | 10.500 | 10.260 | 10.440 | 10.440 | 1,233,532 |
|
Sep 7, 2026
|
10.780 | 10.780 | 10.320 | 10.360 | 10.360 | 1,622,853 |
|
Sep 4, 2026
|
10.260 | 10.770 | 10.260 | 10.650 | 10.650 | 2,733,796 |
|
Sep 3, 2026
|
10.320 | 10.390 | 10.140 | 10.230 | 10.230 | 1,280,600 |
|
Sep 2, 2026
|
10.400 | 10.400 | 10.210 | 10.280 | 10.280 | 1,429,656 |
|
Sep 1, 2026
|
10.360 | 10.450 | 10.240 | 10.340 | 10.340 | 1,919,823 |
|
Aug 31, 2026
|
10.690 | 10.690 | 10.150 | 10.310 | 10.310 | 4,489,630 |
|
Aug 28, 2026
|
10.000 | 10.840 | 10.000 | 10.580 | 10.580 | 15,509,400 |
|
Aug 27, 2026
|
10.200 | 10.200 | 9.250 | 9.430 | 9.430 | 6,876,200 |
|
Aug 26, 2026
|
9.980 | 10.190 | 9.965 | 10.130 | 10.130 | 1,500,470 |
|
Aug 25, 2026
|
9.685 | 9.955 | 9.625 | 9.955 | 9.955 | 1,356,302 |
|
Aug 24, 2026
|
9.730 | 9.800 | 9.535 | 9.690 | 9.690 | 1,163,627 |
|
Aug 21, 2026
|
9.765 | 9.770 | 9.625 | 9.730 | 9.730 | 1,860,356 |
|
Aug 20, 2026
|
9.770 | 10.070 | 9.710 | 9.725 | 9.725 | 3,481,400 |
|
Aug 19, 2026
|
9.705 | 9.730 | 9.565 | 9.690 | 9.690 | 1,097,600 |
|
Aug 18, 2026
|
9.835 | 9.970 | 9.705 | 9.715 | 9.715 | 922,600 |
|
Aug 17, 2026
|
9.845 | 10.080 | 9.700 | 9.835 | 9.835 | 1,710,400 |
|
Aug 14, 2026
|
9.900 | 9.960 | 9.690 | 9.750 | 9.750 | 1,148,000 |
|
Aug 13, 2026
|
9.780 | 10.170 | 9.680 | 9.900 | 9.900 | 2,490,600 |
|
Aug 12, 2026
|
9.660 | 9.760 | 9.560 | 9.715 | 9.715 | 943,200 |
|
Aug 11, 2026
|
9.850 | 10.020 | 9.655 | 9.660 | 9.660 | 1,357,200 |
|
Aug 10, 2026
|
10.000 | 10.020 | 9.740 | 9.850 | 9.850 | 2,145,400 |
|
Aug 7, 2026
|
9.625 | 9.875 | 9.570 | 9.845 | 9.845 | 1,159,000 |
|
Aug 6, 2026
|
9.680 | 9.740 | 9.550 | 9.685 | 9.685 | 909,600 |
|
Aug 5, 2026
|
9.835 | 9.930 | 9.635 | 9.750 | 9.750 | 1,579,000 |
|
Aug 4, 2026
|
9.990 | 10.050 | 9.805 | 9.820 | 9.820 | 1,316,800 |
|
Aug 3, 2026
|
9.990 | 10.010 | 9.855 | 9.940 | 9.940 | 1,239,253 |
|
Jul 31, 2026
|
10.200 | 10.200 | 9.920 | 9.960 | 9.960 | 3,295,600 |
|
Jul 30, 2026
|
10.570 | 10.390 | 10.010 | 10.170 | 10.170 | 1,244,400 |
|
Jul 29, 2026
|
10.110 | 10.290 | 10.110 | 10.190 | 10.190 | 960,200 |
|
Jul 28, 2026
|
10.040 | 10.130 | 9.930 | 10.110 | 10.110 | 725,200 |
|
Jul 27, 2026
|
9.900 | 10.120 | 9.840 | 10.040 | 10.040 | 920,800 |
|
Jul 24, 2026
|
10.100 | 10.100 | 9.870 | 9.930 | 9.930 | 1,331,800 |
|
Jul 23, 2026
|
10.260 | 10.260 | 10.060 | 10.090 | 10.090 | 1,228,400 |
|
Jul 22, 2026
|
10.420 | 10.480 | 10.220 | 10.250 | 10.250 | 1,255,200 |
|
Jul 21, 2026
|
10.360 | 10.540 | 10.070 | 10.420 | 10.420 | 1,578,200 |
|
Jul 20, 2026
|
10.440 | 10.440 | 10.100 | 10.360 | 10.360 | 1,522,800 |
|
Jul 17, 2026
|
10.690 | 10.690 | 9.880 | 10.080 | 10.080 | 4,049,800 |
|
Jul 16, 2026
|
10.450 | 10.680 | 10.220 | 10.590 | 10.590 | 2,404,000 |
|
Jul 15, 2026
|
10.100 | 10.420 | 10.100 | 10.270 | 10.270 | 2,052,799 |
|
Jul 14, 2026
|
9.950 | 10.240 | 9.800 | 10.160 | 10.160 | 2,266,989 |
|
Jul 13, 2026
|
9.920 | 10.080 | 9.760 | 9.880 | 9.880 | 2,049,855 |
|
Jul 10, 2026
|
9.520 | 9.900 | 9.430 | 9.800 | 9.800 | 1,669,945 |
|
Jul 9, 2026
|
9.360 | 9.750 | 9.360 | 9.580 | 9.580 | 2,035,800 |
|
Jul 8, 2026
|
9.470 | 9.650 | 9.320 | 9.560 | 9.560 | 1,549,400 |
|
Jul 7, 2026
|
9.620 | 9.650 | 9.410 | 9.470 | 9.470 | 2,056,830 |
|
Jul 6, 2026
|
9.550 | 9.700 | 9.400 | 9.580 | 9.580 | 3,166,295 |
|
Jul 3, 2026
|
9.420 | 9.650 | 9.340 | 9.470 | 9.470 | 2,959,200 |
|
Jul 2, 2026
|
9.280 | 9.670 | 9.280 | 9.410 | 9.410 | 4,488,400 |
|
Jun 30, 2026
|
9.340 | 9.340 | 9.020 | 9.170 | 9.170 | 4,447,800 |
|
Jun 29, 2026
|
8.750 | 9.410 | 8.730 | 9.340 | 9.340 | 4,370,800 |
|
Jun 26, 2026
|
8.800 | 8.810 | 8.510 | 8.720 | 8.720 | 3,185,987 |
|
Jun 25, 2026
|
8.760 | 9.060 | 8.730 | 8.800 | 8.800 | 4,214,000 |
|
Jun 24, 2026
|
8.880 | 9.100 | 8.790 | 8.830 | 8.830 | 3,229,524 |
|
Jun 23, 2026
|
8.850 | 9.250 | 8.740 | 8.840 | 8.840 | 4,501,093 |
|
Jun 22, 2026
|
8.990 | 9.020 | 8.560 | 8.790 | 8.790 | 4,560,564 |
|
Jun 18, 2026
|
8.720 | 9.050 | 8.540 | 8.780 | 8.780 | 13,374,274 |
|
Jun 17, 2026
|
8.520 | 8.650 | 8.100 | 8.160 | 8.160 | 5,373,600 |
|
Jun 16, 2026
|
9.020 | 9.020 | 8.500 | 8.520 | 8.520 | 4,405,729 |
|
Jun 15, 2026
|
9.050 | 9.280 | 8.900 | 9.020 | 9.020 | 2,713,600 |
|
Jun 12, 2026
|
9.050 | 9.180 | 9.000 | 9.080 | 9.080 | 2,269,200 |
|
Jun 11, 2026
|
8.930 | 9.080 | 8.720 | 9.050 | 9.050 | 4,460,092 |
|
Jun 10, 2026
|
8.930 | 9.070 | 8.730 | 8.930 | 8.930 | 3,686,200 |
|
Jun 9, 2026
|
9.180 | 9.280 | 8.930 | 8.970 | 8.970 | 3,379,000 |
|
Jun 8, 2026
|
9.230 | 9.260 | 9.060 | 9.180 | 9.180 | 2,901,200 |
|
Jun 5, 2026
|
9.290 | 9.450 | 9.220 | 9.350 | 9.350 | 2,430,000 |
|
Jun 4, 2026
|
9.870 | 9.870 | 9.350 | 9.380 | 9.380 | 3,486,400 |
|
Jun 3, 2026
|
10.050 | 10.050 | 9.680 | 9.800 | 9.800 | 3,621,600 |
|
Jun 2, 2026
|
9.820 | 10.050 | 9.700 | 9.960 | 9.960 | 1,888,800 |
|
Jun 1, 2026
|
9.570 | 9.920 | 9.570 | 9.790 | 9.790 | 2,743,867 |
|
May 29, 2026
|
9.600 | 9.840 | 9.510 | 9.650 | 9.650 | 3,758,170 |
|
May 28, 2026
|
10.000 | 10.000 | 9.440 | 9.530 | 9.530 | 6,837,800 |
|
May 27, 2026
|
10.150 | 10.150 | 9.840 | 10.010 | 10.010 | 3,903,511 |
|
May 26, 2026
|
10.330 | 10.400 | 10.070 | 10.150 | 10.150 | 3,810,571 |
|
May 22, 2026
|
10.700 | 10.700 | 10.250 | 10.340 | 10.340 | 3,192,716 |
|
May 21, 2026
|
10.790 | 10.920 | 10.510 | 10.550 | 10.550 | 2,456,200 |
|
May 20, 2026
|
10.950 | 11.020 | 10.550 | 10.570 | 10.570 | 3,986,200 |
|
May 19, 2026
|
10.880 | 11.300 | 10.880 | 10.950 | 10.950 | 1,823,400 |
|
May 18, 2026
|
11.360 | 11.360 | 10.770 | 11.050 | 11.050 | 4,055,200 |
|
May 15, 2026
|
11.500 | 11.550 | 11.160 | 11.280 | 11.280 | 2,854,800 |
|
May 14, 2026
|
11.750 | 11.750 | 11.410 | 11.550 | 11.550 | 3,596,968 |
|
May 13, 2026
|
11.930 | 11.930 | 11.600 | 11.630 | 11.630 | 2,933,400 |
|
May 12, 2026
|
12.100 | 12.100 | 11.780 | 11.830 | 11.830 | 2,301,200 |
|
May 11, 2026
|
11.810 | 12.020 | 11.810 | 11.970 | 11.970 | 3,588,600 |
|
May 8, 2026
|
11.830 | 12.000 | 11.680 | 11.990 | 11.990 | 1,765,200 |
|
May 7, 2026
|
11.560 | 11.880 | 11.560 | 11.830 | 11.830 | 2,335,160 |
|
May 6, 2026
|
11.600 | 11.680 | 11.380 | 11.560 | 11.560 | 3,249,800 |
|
May 5, 2026
|
11.620 | 11.620 | 11.360 | 11.600 | 11.600 | 653,000 |
|
May 4, 2026
|
11.510 | 11.870 | 11.510 | 11.730 | 11.730 | 615,000 |
|
Apr 30, 2026
|
11.650 | 11.650 | 11.420 | 11.510 | 11.510 | 3,522,538 |
|
Apr 29, 2026
|
11.860 | 11.860 | 11.620 | 11.660 | 11.660 | 1,493,800 |
|
Apr 28, 2026
|
11.800 | 11.810 | 11.640 | 11.670 | 11.670 | 2,877,200 |
|
Apr 27, 2026
|
12.000 | 12.000 | 11.750 | 11.830 | 11.830 | 1,853,000 |
|
Apr 24, 2026
|
11.910 | 12.060 | 11.830 | 12.000 | 12.000 | 3,274,400 |
|
Apr 23, 2026
|
12.220 | 12.220 | 11.890 | 11.970 | 11.970 | 2,426,600 |
|
Apr 22, 2026
|
12.040 | 12.180 | 11.930 | 12.170 | 12.170 | 2,313,600 |
|
Apr 21, 2026
|
12.180 | 12.280 | 12.040 | 12.120 | 12.120 | 1,532,600 |
|
Apr 20, 2026
|
12.180 | 12.200 | 12.050 | 12.180 | 12.180 | 2,142,076 |
|
Apr 17, 2026
|
12.590 | 12.590 | 11.940 | 12.060 | 12.060 | 4,946,800 |
|
Apr 16, 2026
|
12.480 | 12.550 | 12.310 | 12.390 | 12.390 | 2,795,200 |
|
Apr 15, 2026
|
12.220 | 12.570 | 12.220 | 12.480 | 12.480 | 2,048,800 |
|
Apr 14, 2026
|
12.150 | 12.410 | 12.030 | 12.190 | 12.190 | 2,606,600 |
|
Apr 13, 2026
|
12.350 | 12.280 | 12.000 | 12.120 | 12.120 | 2,008,000 |
|
Apr 10, 2026
|
12.340 | 12.550 | 12.300 | 12.400 | 12.400 | 1,973,600 |
|
Apr 9, 2026
|
12.330 | 12.470 | 12.120 | 12.340 | 12.340 | 2,630,399 |
|
Apr 8, 2026
|
12.340 | 12.550 | 12.080 | 12.270 | 12.270 | 3,658,400 |
|
Apr 2, 2026
|
12.200 | 12.450 | 12.080 | 12.350 | 12.350 | 5,477,800 |
|
Apr 1, 2026
|
11.680 | 12.390 | 11.500 | 12.190 | 12.190 | 9,424,401 |
|
Mar 31, 2026
|
11.490 | 12.060 | 11.260 | 11.410 | 11.410 | 5,466,800 |
|
Mar 30, 2026
|
11.400 | 11.480 | 11.180 | 11.440 | 11.440 | 2,589,200 |
|
Mar 27, 2026
|
11.140 | 11.560 | 11.020 | 11.480 | 11.480 | 2,892,400 |
|
Mar 26, 2026
|
11.440 | 11.510 | 11.000 | 11.140 | 11.140 | 3,397,500 |
|
Mar 25, 2026
|
11.490 | 11.490 | 11.290 | 11.430 | 11.430 | 2,859,600 |
|
Mar 24, 2026
|
11.300 | 11.460 | 11.040 | 11.300 | 11.300 | 2,600,400 |
|
Mar 23, 2026
|
11.500 | 11.530 | 11.090 | 11.260 | 11.260 | 4,608,441 |
|
Mar 20, 2026
|
11.790 | 11.880 | 11.540 | 11.600 | 11.600 | 3,984,200 |
|
Mar 19, 2026
|
11.860 | 12.080 | 11.770 | 11.870 | 11.870 | 1,781,600 |
|
Mar 18, 2026
|
12.160 | 12.280 | 12.010 | 12.130 | 12.130 | 1,702,893 |
|
Mar 17, 2026
|
12.100 | 12.440 | 12.100 | 12.240 | 12.240 | 3,690,400 |
|
Mar 16, 2026
|
11.800 | 12.100 | 11.690 | 12.070 | 12.070 | 3,774,124 |
|
Mar 13, 2026
|
12.150 | 12.180 | 11.800 | 11.810 | 11.810 | 5,032,200 |
|
Mar 12, 2026
|
12.620 | 12.620 | 12.120 | 12.150 | 12.150 | 4,026,240 |
|
Mar 11, 2026
|
12.590 | 12.710 | 12.470 | 12.610 | 12.610 | 1,832,000 |
|
Mar 10, 2026
|
12.580 | 12.700 | 12.450 | 12.590 | 12.590 | 1,568,400 |
|
Mar 9, 2026
|
12.230 | 12.540 | 12.230 | 12.510 | 12.510 | 3,606,600 |
|
Mar 6, 2026
|
12.120 | 12.740 | 12.100 | 12.740 | 12.740 | 3,127,560 |
|
Mar 5, 2026
|
12.300 | 12.390 | 12.130 | 12.200 | 12.200 | 1,521,600 |
|
Mar 4, 2026
|
12.280 | 12.440 | 11.970 | 12.130 | 12.130 | 3,615,000 |
|
Mar 3, 2026
|
12.770 | 12.850 | 12.240 | 12.310 | 12.310 | 3,937,400 |
|
Mar 2, 2026
|
13.060 | 13.210 | 12.710 | 12.800 | 12.800 | 3,596,800 |
|
Feb 27, 2026
|
13.260 | 13.510 | 13.240 | 13.280 | 13.280 | 2,325,000 |
|
Feb 26, 2026
|
14.020 | 13.940 | 13.180 | 13.270 | 13.270 | 4,541,600 |
|
Feb 25, 2026
|
14.160 | 14.220 | 13.840 | 13.950 | 13.950 | 3,843,000 |
|
Feb 24, 2026
|
14.420 | 14.460 | 13.970 | 14.160 | 14.160 | 2,399,600 |
|
Feb 23, 2026
|
14.200 | 14.520 | 14.200 | 14.500 | 14.500 | 715,600 |
|
Feb 20, 2026
|
14.360 | 14.400 | 14.150 | 14.240 | 14.240 | 622,000 |
|
Feb 16, 2026
|
14.320 | 14.320 | 14.320 | 14.320 | 14.320 | - |
|
Feb 13, 2026
|
14.100 | 14.400 | 14.070 | 14.320 | 14.320 | 1,600,400 |
|
Feb 12, 2026
|
14.430 | 14.550 | 14.210 | 14.270 | 14.270 | 2,101,600 |
|
Feb 11, 2026
|
14.160 | 14.440 | 14.110 | 14.430 | 14.430 | 3,477,800 |
|
Feb 10, 2026
|
13.460 | 14.420 | 13.450 | 14.220 | 14.220 | 9,790,000 |
|
Feb 9, 2026
|
13.400 | 13.650 | 13.340 | 13.600 | 13.600 | 2,324,800 |
|
Feb 6, 2026
|
13.670 | 13.750 | 13.260 | 13.400 | 13.400 | 5,378,200 |
|
Feb 5, 2026
|
13.330 | 13.750 | 13.280 | 13.670 | 13.670 | 8,203,200 |
|
Feb 4, 2026
|
13.190 | 13.460 | 12.960 | 13.230 | 13.230 | 3,701,400 |
|
Feb 3, 2026
|
13.380 | 13.500 | 12.870 | 13.350 | 13.350 | 5,321,800 |
|
Feb 2, 2026
|
12.780 | 13.680 | 12.620 | 13.280 | 13.280 | 6,879,600 |
|
Jan 30, 2026
|
12.990 | 13.140 | 12.730 | 12.820 | 12.820 | 2,898,230 |
|
Jan 29, 2026
|
12.980 | 13.000 | 12.730 | 12.990 | 12.990 | 3,321,800 |
|
Jan 28, 2026
|
13.350 | 13.380 | 12.970 | 12.980 | 12.980 | 3,320,800 |
|
Jan 27, 2026
|
13.490 | 13.580 | 13.140 | 13.280 | 13.280 | 3,161,600 |
|
Jan 26, 2026
|
13.620 | 13.620 | 13.280 | 13.490 | 13.490 | 2,503,800 |
|
Jan 23, 2026
|
13.420 | 13.770 | 13.420 | 13.630 | 13.630 | 2,786,400 |
|
Jan 22, 2026
|
13.590 | 13.820 | 13.460 | 13.590 | 13.590 | 1,765,800 |
|
Jan 21, 2026
|
13.460 | 13.590 | 13.350 | 13.590 | 13.590 | 1,751,200 |
|
Jan 20, 2026
|
13.410 | 13.550 | 13.320 | 13.470 | 13.470 | 1,564,600 |
|
Jan 19, 2026
|
13.660 | 13.660 | 13.340 | 13.490 | 13.490 | 2,847,400 |
|
Jan 16, 2026
|
13.770 | 13.880 | 13.510 | 13.670 | 13.670 | 3,150,200 |
|
Jan 15, 2026
|
14.020 | 14.160 | 13.740 | 13.770 | 13.770 | 2,951,800 |
|
Jan 14, 2026
|
14.020 | 14.360 | 13.780 | 13.960 | 13.960 | 3,912,400 |
|
Jan 13, 2026
|
14.070 | 14.260 | 13.800 | 13.900 | 13.900 | 3,454,800 |
|
Jan 12, 2026
|
14.060 | 14.270 | 13.780 | 14.010 | 14.010 | 3,687,800 |
|
Jan 9, 2026
|
13.490 | 14.170 | 13.490 | 14.090 | 14.090 | 8,202,542 |
|
Jan 8, 2026
|
13.800 | 13.850 | 13.510 | 13.520 | 13.520 | 3,987,600 |
|
Jan 7, 2026
|
12.880 | 13.910 | 12.880 | 13.800 | 13.800 | 10,410,400 |
|
Jan 6, 2026
|
12.760 | 12.970 | 12.710 | 12.940 | 12.940 | 2,545,200 |
|
Jan 5, 2026
|
12.620 | 12.830 | 12.420 | 12.740 | 12.740 | 2,287,000 |
|
Jan 2, 2026
|
12.300 | 12.700 | 12.210 | 12.690 | 12.690 | 503,000 |
|
Dec 31, 2025
|
12.390 | 12.390 | 12.390 | 12.390 | 12.390 | - |
|
Dec 30, 2025
|
12.690 | 12.690 | 12.350 | 12.480 | 12.480 | 3,001,000 |
|
Dec 29, 2025
|
12.690 | 12.860 | 12.520 | 12.550 | 12.550 | 2,942,800 |
|
Dec 24, 2025
|
12.710 | 12.710 | 12.710 | 12.710 | 12.710 | - |
|
Dec 23, 2025
|
12.820 | 12.820 | 12.500 | 12.570 | 12.570 | 2,213,800 |
|
Dec 22, 2025
|
12.790 | 12.940 | 12.710 | 12.790 | 12.790 | 4,693,800 |
|
Dec 19, 2025
|
12.660 | 12.980 | 12.540 | 12.850 | 12.850 | 4,243,420 |
|
Dec 18, 2025
|
12.180 | 12.800 | 12.070 | 12.630 | 12.630 | 7,162,388 |
|
Dec 17, 2025
|
12.080 | 12.300 | 12.030 | 12.170 | 12.170 | 4,299,900 |
|
Dec 16, 2025
|
12.070 | 12.390 | 11.920 | 12.010 | 12.010 | 11,549,358 |
|
Dec 15, 2025
|
11.480 | 11.700 | 11.430 | 11.630 | 11.630 | 4,582,200 |
|
Dec 12, 2025
|
11.540 | 11.610 | 11.330 | 11.600 | 11.600 | 3,681,200 |
|
Dec 11, 2025
|
12.050 | 12.090 | 11.460 | 11.520 | 11.520 | 7,397,600 |
|
Dec 10, 2025
|
12.070 | 12.070 | 11.920 | 11.990 | 11.990 | 3,006,800 |
|
Dec 9, 2025
|
12.230 | 12.230 | 11.960 | 12.090 | 12.090 | 3,646,209 |
|
Dec 8, 2025
|
12.130 | 12.290 | 12.090 | 12.170 | 12.170 | 1,675,600 |
|
Dec 5, 2025
|
12.140 | 12.190 | 12.040 | 12.130 | 12.130 | 3,771,200 |
|
Dec 4, 2025
|
12.470 | 12.470 | 12.110 | 12.190 | 12.190 | 5,245,809 |
|
Dec 3, 2025
|
12.640 | 12.640 | 12.310 | 12.430 | 12.430 | 2,393,800 |
|
Dec 2, 2025
|
12.800 | 12.800 | 12.530 | 12.590 | 12.590 | 1,672,600 |
|
Dec 1, 2025
|
12.640 | 12.840 | 12.560 | 12.730 | 12.730 | 1,733,000 |
|
Nov 28, 2025
|
12.640 | 12.720 | 12.490 | 12.640 | 12.640 | 2,045,400 |
|
Nov 27, 2025
|
12.610 | 12.640 | 12.460 | 12.480 | 12.480 | 1,745,400 |
|
Nov 26, 2025
|
12.560 | 12.720 | 12.540 | 12.580 | 12.580 | 1,578,400 |
|
Nov 25, 2025
|
12.550 | 12.620 | 12.450 | 12.560 | 12.560 | 2,288,075 |
|
Nov 24, 2025
|
12.330 | 12.510 | 12.270 | 12.450 | 12.450 | 2,639,800 |
|
Nov 21, 2025
|
12.500 | 12.540 | 12.220 | 12.340 | 12.340 | 4,285,416 |
|
Nov 20, 2025
|
12.590 | 12.700 | 12.510 | 12.580 | 12.580 | 1,855,800 |
|
Nov 19, 2025
|
12.700 | 12.790 | 12.520 | 12.590 | 12.590 | 3,753,008 |
|
Nov 18, 2025
|
12.940 | 13.000 | 12.580 | 12.720 | 12.720 | 7,180,408 |
|
Nov 17, 2025
|
13.260 | 13.260 | 12.950 | 13.000 | 13.000 | 4,096,200 |
|
Nov 14, 2025
|
13.570 | 13.570 | 13.170 | 13.270 | 13.270 | 4,505,600 |
|
Nov 13, 2025
|
13.430 | 13.670 | 13.400 | 13.640 | 13.640 | 5,002,600 |
|
Nov 12, 2025
|
13.250 | 13.520 | 13.210 | 13.350 | 13.350 | 4,775,852 |
|
Nov 11, 2025
|
13.240 | 13.340 | 13.110 | 13.200 | 13.200 | 2,110,400 |
|
Nov 10, 2025
|
12.940 | 13.340 | 12.930 | 13.240 | 13.240 | 4,401,000 |
|
Nov 7, 2025
|
12.920 | 13.200 | 12.900 | 13.000 | 13.000 | 2,910,400 |
|
Nov 6, 2025
|
13.050 | 13.150 | 12.900 | 12.990 | 12.990 | 3,770,608 |
|
Nov 5, 2025
|
13.080 | 13.200 | 12.900 | 13.050 | 13.050 | 3,211,400 |
|
Nov 4, 2025
|
13.390 | 13.540 | 13.090 | 13.140 | 13.140 | 3,127,200 |
|
Nov 3, 2025
|
13.120 | 13.400 | 13.070 | 13.390 | 13.390 | 2,923,400 |
|
Oct 31, 2025
|
13.200 | 13.240 | 13.030 | 13.080 | 13.080 | 3,533,000 |
|
Oct 30, 2025
|
13.500 | 13.550 | 13.110 | 13.200 | 13.200 | 5,189,189 |
