HKSE - Delayed Quote
HKD
Zhaoke Ophthalmology Limited (6622.HK)
2.095
-0.005
(-0.24%)
At close: November 6 at 4:08:50 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 6, 2026
|
2.010 | 2.095 | 2.010 | 2.095 | 2.095 | 162,500 |
|
Nov 5, 2026
|
2.030 | 2.150 | 2.045 | 2.100 | 2.100 | 257,500 |
|
Nov 4, 2026
|
1.980 | 2.030 | 1.980 | 2.030 | 2.030 | 7,500 |
|
Nov 3, 2026
|
1.985 | 2.020 | 1.920 | 2.020 | 2.020 | 44,500 |
|
Nov 2, 2026
|
2.000 | 2.035 | 1.920 | 1.985 | 1.985 | 33,000 |
|
Oct 30, 2026
|
2.005 | 2.015 | 1.960 | 2.015 | 2.015 | 148,000 |
|
Oct 29, 2026
|
2.100 | 2.140 | 2.030 | 2.065 | 2.065 | 78,000 |
|
Oct 28, 2026
|
2.060 | 2.140 | 2.030 | 2.105 | 2.105 | 203,000 |
|
Oct 27, 2026
|
1.895 | 2.030 | 1.895 | 2.025 | 2.025 | 201,000 |
|
Oct 26, 2026
|
1.890 | 1.935 | 1.850 | 1.890 | 1.890 | 345,500 |
|
Oct 23, 2026
|
1.970 | 1.970 | 1.890 | 1.900 | 1.900 | 205,000 |
|
Oct 22, 2026
|
2.000 | 2.000 | 1.885 | 1.940 | 1.940 | 501,469 |
|
Oct 21, 2026
|
2.065 | 2.065 | 2.005 | 2.005 | 2.005 | 7,000 |
|
Oct 20, 2026
|
2.100 | 2.100 | 2.000 | 2.065 | 2.065 | 290,500 |
|
Oct 16, 2026
|
2.050 | 2.100 | 2.025 | 2.100 | 2.100 | 149,000 |
|
Oct 15, 2026
|
2.070 | 2.090 | 2.050 | 2.050 | 2.050 | 213,000 |
|
Oct 14, 2026
|
2.115 | 2.160 | 2.070 | 2.120 | 2.120 | 110,000 |
|
Oct 13, 2026
|
2.160 | 2.200 | 2.015 | 2.115 | 2.115 | 536,500 |
|
Oct 12, 2026
|
2.270 | 2.310 | 2.160 | 2.200 | 2.200 | 390,000 |
|
Oct 9, 2026
|
2.365 | 2.370 | 2.255 | 2.270 | 2.270 | 311,500 |
|
Oct 8, 2026
|
2.420 | 2.430 | 2.280 | 2.370 | 2.370 | 303,500 |
|
Oct 7, 2026
|
2.480 | 2.480 | 2.480 | 2.480 | 2.480 | - |
|
Oct 6, 2026
|
2.420 | 2.480 | 2.410 | 2.480 | 2.480 | 53,000 |
|
Oct 5, 2026
|
2.485 | 2.485 | 2.380 | 2.415 | 2.415 | 176,500 |
|
Oct 2, 2026
|
2.475 | 2.485 | 2.470 | 2.485 | 2.485 | 40,500 |
|
Sep 30, 2026
|
2.500 | 2.560 | 2.485 | 2.500 | 2.500 | 180,000 |
|
Sep 29, 2026
|
2.505 | 2.520 | 2.500 | 2.515 | 2.515 | 40,000 |
|
Sep 28, 2026
|
2.510 | 2.515 | 2.475 | 2.505 | 2.505 | 213,500 |
|
Sep 25, 2026
|
2.520 | 2.550 | 2.500 | 2.515 | 2.515 | 20,500 |
|
Sep 24, 2026
|
2.510 | 2.570 | 2.510 | 2.550 | 2.550 | 334,500 |
|
Sep 23, 2026
|
2.470 | 2.470 | 2.465 | 2.465 | 2.465 | 210,500 |
|
Sep 22, 2026
|
2.460 | 2.510 | 2.450 | 2.510 | 2.510 | 118,000 |
|
Sep 21, 2026
|
2.500 | 2.545 | 2.490 | 2.510 | 2.510 | 223,500 |
|
Sep 18, 2026
|
2.485 | 2.515 | 2.470 | 2.500 | 2.500 | 224,000 |
|
Sep 17, 2026
|
2.480 | 2.500 | 2.480 | 2.485 | 2.485 | 43,000 |
|
Sep 16, 2026
|
2.485 | 2.500 | 2.460 | 2.480 | 2.480 | 119,000 |
|
Sep 15, 2026
|
2.490 | 2.520 | 2.490 | 2.495 | 2.495 | 59,500 |
|
Sep 14, 2026
|
2.485 | 2.505 | 2.480 | 2.500 | 2.500 | 93,000 |
|
Sep 11, 2026
|
2.515 | 2.520 | 2.475 | 2.485 | 2.485 | 112,000 |
|
Sep 10, 2026
|
2.470 | 2.520 | 2.470 | 2.520 | 2.520 | 166,104 |
|
Sep 9, 2026
|
2.510 | 2.530 | 2.485 | 2.485 | 2.485 | 153,500 |
|
Sep 8, 2026
|
2.500 | 2.540 | 2.500 | 2.520 | 2.520 | 120,500 |
|
Sep 7, 2026
|
2.530 | 2.560 | 2.500 | 2.535 | 2.535 | 192,500 |
|
Sep 4, 2026
|
2.505 | 2.600 | 2.515 | 2.530 | 2.530 | 776,500 |
|
Sep 3, 2026
|
2.500 | 2.540 | 2.490 | 2.490 | 2.490 | 196,000 |
|
Sep 2, 2026
|
2.505 | 2.630 | 2.500 | 2.560 | 2.560 | 42,000 |
|
Sep 1, 2026
|
2.545 | 2.550 | 2.490 | 2.505 | 2.505 | 185,000 |
|
Aug 31, 2026
|
2.580 | 2.630 | 2.550 | 2.550 | 2.550 | 100,000 |
|
Aug 28, 2026
|
2.600 | 2.630 | 2.570 | 2.580 | 2.580 | 156,000 |
|
Aug 27, 2026
|
2.580 | 2.630 | 2.540 | 2.600 | 2.600 | 463,500 |
|
Aug 26, 2026
|
2.495 | 2.550 | 2.495 | 2.500 | 2.500 | 84,500 |
|
Aug 25, 2026
|
2.500 | 2.500 | 2.485 | 2.495 | 2.495 | 110,500 |
|
Aug 24, 2026
|
2.520 | 2.520 | 2.500 | 2.520 | 2.520 | 51,000 |
|
Aug 21, 2026
|
2.525 | 2.550 | 2.510 | 2.530 | 2.530 | 69,500 |
|
Aug 20, 2026
|
2.535 | 2.595 | 2.500 | 2.530 | 2.530 | 139,000 |
|
Aug 19, 2026
|
2.515 | 2.560 | 2.515 | 2.520 | 2.520 | 120,500 |
|
Aug 18, 2026
|
2.515 | 2.600 | 2.515 | 2.580 | 2.580 | 144,000 |
|
Aug 17, 2026
|
2.650 | 2.650 | 2.500 | 2.525 | 2.525 | 187,500 |
|
Aug 14, 2026
|
2.535 | 2.535 | 2.500 | 2.500 | 2.500 | 36,000 |
|
Aug 13, 2026
|
2.490 | 2.540 | 2.490 | 2.535 | 2.535 | 159,000 |
|
Aug 12, 2026
|
2.580 | 2.580 | 2.480 | 2.490 | 2.490 | 43,500 |
|
Aug 11, 2026
|
2.500 | 2.555 | 2.470 | 2.550 | 2.550 | 156,500 |
|
Aug 10, 2026
|
2.550 | 2.610 | 2.550 | 2.555 | 2.555 | 53,500 |
|
Aug 7, 2026
|
2.460 | 2.525 | 2.460 | 2.535 | 2.535 | 129,000 |
|
Aug 6, 2026
|
2.460 | 2.540 | 2.460 | 2.460 | 2.460 | 108,000 |
|
Aug 5, 2026
|
2.430 | 2.505 | 2.405 | 2.450 | 2.450 | 211,000 |
|
Aug 4, 2026
|
2.480 | 2.600 | 2.400 | 2.430 | 2.430 | 692,000 |
|
Aug 3, 2026
|
2.470 | 2.505 | 2.460 | 2.480 | 2.480 | 103,500 |
|
Jul 31, 2026
|
2.480 | 2.510 | 2.470 | 2.480 | 2.480 | 148,000 |
|
Jul 30, 2026
|
2.560 | 2.560 | 2.470 | 2.480 | 2.480 | 263,500 |
|
Jul 29, 2026
|
2.500 | 2.590 | 2.500 | 2.560 | 2.560 | 256,500 |
|
Jul 28, 2026
|
2.480 | 2.570 | 2.480 | 2.500 | 2.500 | 375,000 |
|
Jul 27, 2026
|
2.550 | 2.680 | 2.430 | 2.550 | 2.550 | 342,000 |
|
Jul 24, 2026
|
2.630 | 2.630 | 2.550 | 2.570 | 2.570 | 177,500 |
|
Jul 23, 2026
|
2.660 | 2.660 | 2.630 | 2.630 | 2.630 | 12,500 |
|
Jul 22, 2026
|
2.690 | 2.700 | 2.620 | 2.620 | 2.620 | 92,000 |
|
Jul 21, 2026
|
2.600 | 2.650 | 2.560 | 2.650 | 2.650 | 88,000 |
|
Jul 20, 2026
|
2.590 | 2.670 | 2.560 | 2.600 | 2.600 | 275,500 |
|
Jul 17, 2026
|
2.700 | 2.710 | 2.570 | 2.590 | 2.590 | 427,500 |
|
Jul 16, 2026
|
2.760 | 2.840 | 2.650 | 2.750 | 2.750 | 573,983 |
|
Jul 15, 2026
|
2.650 | 2.800 | 2.650 | 2.740 | 2.740 | 736,000 |
|
Jul 14, 2026
|
2.630 | 2.630 | 2.570 | 2.600 | 2.600 | 226,500 |
|
Jul 13, 2026
|
2.690 | 2.700 | 2.580 | 2.620 | 2.620 | 229,000 |
|
Jul 10, 2026
|
2.600 | 2.680 | 2.600 | 2.650 | 2.650 | 171,500 |
|
Jul 9, 2026
|
2.600 | 2.620 | 2.580 | 2.600 | 2.600 | 92,000 |
|
Jul 8, 2026
|
2.570 | 2.680 | 2.590 | 2.600 | 2.600 | 95,000 |
|
Jul 7, 2026
|
2.680 | 2.680 | 2.540 | 2.650 | 2.650 | 505,000 |
|
Jul 6, 2026
|
2.630 | 2.680 | 2.610 | 2.620 | 2.620 | 161,500 |
|
Jul 3, 2026
|
2.600 | 2.620 | 2.560 | 2.610 | 2.610 | 136,000 |
|
Jul 2, 2026
|
2.510 | 2.620 | 2.510 | 2.580 | 2.580 | 540,000 |
|
Jun 30, 2026
|
2.490 | 2.510 | 2.410 | 2.510 | 2.510 | 422,000 |
|
Jun 29, 2026
|
2.430 | 2.540 | 2.430 | 2.510 | 2.510 | 549,000 |
|
Jun 26, 2026
|
2.460 | 2.470 | 2.400 | 2.420 | 2.420 | 291,500 |
|
Jun 25, 2026
|
2.550 | 2.560 | 2.470 | 2.490 | 2.490 | 433,000 |
|
Jun 24, 2026
|
2.550 | 2.640 | 2.510 | 2.550 | 2.550 | 233,500 |
|
Jun 23, 2026
|
2.580 | 2.590 | 2.530 | 2.550 | 2.550 | 216,500 |
|
Jun 22, 2026
|
2.430 | 2.580 | 2.430 | 2.530 | 2.530 | 815,000 |
|
Jun 18, 2026
|
2.680 | 2.680 | 2.600 | 2.640 | 2.640 | 301,000 |
|
Jun 17, 2026
|
2.730 | 2.790 | 2.620 | 2.680 | 2.680 | 587,500 |
|
Jun 16, 2026
|
2.830 | 2.880 | 2.700 | 2.740 | 2.740 | 1,217,000 |
|
Jun 15, 2026
|
2.860 | 2.860 | 2.760 | 2.830 | 2.830 | 697,000 |
|
Jun 12, 2026
|
2.770 | 2.920 | 2.770 | 2.860 | 2.860 | 775,500 |
|
Jun 11, 2026
|
2.750 | 2.770 | 2.670 | 2.770 | 2.770 | 451,000 |
|
Jun 10, 2026
|
2.670 | 2.830 | 2.640 | 2.740 | 2.740 | 855,000 |
|
Jun 9, 2026
|
2.590 | 2.780 | 2.590 | 2.720 | 2.720 | 2,603,000 |
|
Jun 8, 2026
|
2.520 | 2.520 | 2.380 | 2.430 | 2.430 | 591,500 |
|
Jun 5, 2026
|
2.530 | 2.570 | 2.440 | 2.550 | 2.550 | 452,000 |
|
Jun 4, 2026
|
2.380 | 2.530 | 2.380 | 2.530 | 2.530 | 875,500 |
|
Jun 3, 2026
|
2.550 | 2.580 | 2.380 | 2.430 | 2.430 | 1,312,000 |
|
Jun 2, 2026
|
2.580 | 2.640 | 2.540 | 2.600 | 2.600 | 714,500 |
|
Jun 1, 2026
|
2.600 | 2.660 | 2.400 | 2.590 | 2.590 | 1,154,000 |
|
May 29, 2026
|
2.460 | 2.560 | 2.400 | 2.540 | 2.540 | 672,000 |
|
May 28, 2026
|
2.520 | 2.580 | 2.380 | 2.400 | 2.400 | 978,000 |
|
May 27, 2026
|
2.550 | 2.620 | 2.440 | 2.510 | 2.510 | 467,000 |
|
May 26, 2026
|
2.510 | 2.580 | 2.450 | 2.550 | 2.550 | 871,500 |
|
May 22, 2026
|
2.660 | 2.670 | 2.530 | 2.530 | 2.530 | 456,000 |
|
May 21, 2026
|
2.630 | 2.680 | 2.610 | 2.630 | 2.630 | 313,500 |
|
May 20, 2026
|
2.630 | 2.710 | 2.600 | 2.670 | 2.670 | 182,500 |
|
May 19, 2026
|
2.640 | 2.660 | 2.610 | 2.650 | 2.650 | 233,000 |
|
May 18, 2026
|
2.680 | 2.680 | 2.590 | 2.640 | 2.640 | 496,000 |
|
May 15, 2026
|
2.710 | 2.710 | 2.620 | 2.660 | 2.660 | 498,000 |
|
May 14, 2026
|
2.790 | 2.810 | 2.650 | 2.730 | 2.730 | 1,037,000 |
|
May 13, 2026
|
2.850 | 2.850 | 2.780 | 2.800 | 2.800 | 742,000 |
|
May 12, 2026
|
2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 650,500 |
|
May 11, 2026
|
2.910 | 2.950 | 2.830 | 2.900 | 2.900 | 386,000 |
|
May 8, 2026
|
3.010 | 3.010 | 2.920 | 2.930 | 2.930 | 142,500 |
|
May 7, 2026
|
2.900 | 3.100 | 2.880 | 3.000 | 3.000 | 636,500 |
|
May 6, 2026
|
2.960 | 2.960 | 2.880 | 2.900 | 2.900 | 375,000 |
|
May 5, 2026
|
2.940 | 2.980 | 2.900 | 2.960 | 2.960 | 232,000 |
|
May 4, 2026
|
2.860 | 2.970 | 2.860 | 2.940 | 2.940 | 187,500 |
|
Apr 30, 2026
|
2.970 | 2.970 | 2.830 | 2.900 | 2.900 | 1,070,000 |
|
Apr 29, 2026
|
2.970 | 3.050 | 2.970 | 3.000 | 3.000 | 319,000 |
|
Apr 28, 2026
|
3.050 | 3.050 | 2.970 | 2.970 | 2.970 | 273,625 |
|
Apr 27, 2026
|
3.080 | 3.080 | 3.010 | 3.050 | 3.050 | 308,000 |
|
Apr 24, 2026
|
3.030 | 3.070 | 2.990 | 3.060 | 3.060 | 101,000 |
|
Apr 23, 2026
|
3.070 | 3.070 | 2.980 | 3.030 | 3.030 | 468,000 |
|
Apr 22, 2026
|
3.110 | 3.150 | 3.080 | 3.080 | 3.080 | 231,000 |
|
Apr 21, 2026
|
3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 194,000 |
|
Apr 20, 2026
|
3.170 | 3.170 | 3.050 | 3.110 | 3.110 | 708,500 |
|
Apr 17, 2026
|
3.240 | 3.270 | 3.120 | 3.150 | 3.150 | 395,000 |
|
Apr 16, 2026
|
3.070 | 3.210 | 3.020 | 3.200 | 3.200 | 1,411,500 |
|
Apr 15, 2026
|
3.090 | 3.100 | 3.020 | 3.050 | 3.050 | 300,500 |
|
Apr 14, 2026
|
3.020 | 3.080 | 3.020 | 3.050 | 3.050 | 263,000 |
|
Apr 13, 2026
|
2.980 | 3.060 | 2.980 | 3.020 | 3.020 | 422,000 |
|
Apr 10, 2026
|
3.010 | 3.010 | 2.950 | 2.980 | 2.980 | 317,000 |
|
Apr 9, 2026
|
3.080 | 3.090 | 2.950 | 3.000 | 3.000 | 783,000 |
|
Apr 8, 2026
|
3.030 | 3.140 | 3.030 | 3.090 | 3.090 | 577,500 |
|
Apr 2, 2026
|
3.020 | 3.110 | 3.010 | 3.040 | 3.040 | 418,800 |
|
Apr 1, 2026
|
3.010 | 3.060 | 2.920 | 3.020 | 3.020 | 461,000 |
|
Mar 31, 2026
|
2.960 | 2.980 | 2.880 | 2.950 | 2.950 | 134,000 |
|
Mar 30, 2026
|
2.910 | 2.960 | 2.810 | 2.960 | 2.960 | 478,000 |
|
Mar 27, 2026
|
2.930 | 3.020 | 2.910 | 2.910 | 2.910 | 561,000 |
|
Mar 26, 2026
|
2.980 | 3.090 | 2.900 | 2.930 | 2.930 | 444,000 |
|
Mar 25, 2026
|
3.060 | 3.130 | 2.970 | 2.980 | 2.980 | 514,500 |
|
Mar 24, 2026
|
2.990 | 3.060 | 2.950 | 3.060 | 3.060 | 462,000 |
|
Mar 23, 2026
|
3.070 | 3.070 | 2.910 | 2.930 | 2.930 | 828,500 |
|
Mar 20, 2026
|
3.110 | 3.160 | 3.050 | 3.090 | 3.090 | 699,000 |
|
Mar 19, 2026
|
3.170 | 3.180 | 3.110 | 3.110 | 3.110 | 487,000 |
|
Mar 18, 2026
|
3.270 | 3.270 | 3.170 | 3.220 | 3.220 | 133,500 |
|
Mar 17, 2026
|
3.180 | 3.290 | 3.170 | 3.170 | 3.170 | 277,000 |
|
Mar 16, 2026
|
3.270 | 3.270 | 3.190 | 3.220 | 3.220 | 258,500 |
|
Mar 13, 2026
|
3.280 | 3.280 | 3.240 | 3.270 | 3.270 | 666,500 |
|
Mar 12, 2026
|
3.310 | 3.370 | 3.310 | 3.330 | 3.330 | 127,848 |
|
Mar 11, 2026
|
3.430 | 3.440 | 3.350 | 3.410 | 3.410 | 259,500 |
|
Mar 10, 2026
|
3.500 | 3.570 | 3.370 | 3.430 | 3.430 | 487,708 |
|
Mar 9, 2026
|
3.330 | 3.490 | 3.240 | 3.390 | 3.390 | 1,695,500 |
|
Mar 6, 2026
|
3.100 | 3.460 | 3.090 | 3.370 | 3.370 | 1,838,500 |
|
Mar 5, 2026
|
3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 172,000 |
|
Mar 4, 2026
|
3.140 | 3.210 | 3.020 | 3.180 | 3.180 | 574,000 |
|
Mar 3, 2026
|
3.220 | 3.220 | 3.140 | 3.170 | 3.170 | 447,500 |
|
Mar 2, 2026
|
3.260 | 3.280 | 3.160 | 3.220 | 3.220 | 647,000 |
|
Feb 27, 2026
|
3.260 | 3.280 | 3.200 | 3.260 | 3.260 | 409,000 |
|
Feb 26, 2026
|
3.340 | 3.340 | 3.220 | 3.260 | 3.260 | 711,500 |
|
Feb 25, 2026
|
3.330 | 3.400 | 3.300 | 3.350 | 3.350 | 501,500 |
|
Feb 24, 2026
|
3.440 | 3.440 | 3.330 | 3.330 | 3.330 | 472,000 |
|
Feb 23, 2026
|
3.420 | 3.500 | 3.420 | 3.450 | 3.450 | 357,500 |
|
Feb 20, 2026
|
3.440 | 3.460 | 3.380 | 3.420 | 3.420 | 532,500 |
|
Feb 16, 2026
|
3.460 | 3.460 | 3.460 | 3.460 | 3.460 | - |
|
Feb 13, 2026
|
3.360 | 3.500 | 3.360 | 3.460 | 3.460 | 351,000 |
|
Feb 12, 2026
|
3.470 | 3.500 | 3.400 | 3.460 | 3.460 | 652,595 |
|
Feb 11, 2026
|
3.500 | 3.510 | 3.420 | 3.470 | 3.470 | 447,000 |
|
Feb 10, 2026
|
3.570 | 3.650 | 3.490 | 3.490 | 3.490 | 600,000 |
|
Feb 9, 2026
|
3.540 | 3.570 | 3.420 | 3.560 | 3.560 | 927,500 |
|
Feb 6, 2026
|
3.280 | 3.520 | 3.220 | 3.480 | 3.480 | 598,000 |
|
Feb 5, 2026
|
3.240 | 3.340 | 3.150 | 3.330 | 3.330 | 509,500 |
|
Feb 4, 2026
|
3.430 | 3.460 | 3.230 | 3.240 | 3.240 | 1,131,000 |
|
Feb 3, 2026
|
3.530 | 3.550 | 3.430 | 3.440 | 3.440 | 1,008,500 |
|
Feb 2, 2026
|
3.680 | 3.690 | 3.490 | 3.530 | 3.530 | 974,500 |
|
Jan 30, 2026
|
3.640 | 3.790 | 3.530 | 3.680 | 3.680 | 2,091,000 |
|
Jan 29, 2026
|
3.490 | 3.740 | 3.450 | 3.600 | 3.600 | 3,164,500 |
|
Jan 28, 2026
|
3.410 | 3.580 | 3.380 | 3.490 | 3.490 | 877,000 |
|
Jan 27, 2026
|
3.310 | 3.480 | 3.310 | 3.430 | 3.430 | 1,026,000 |
|
Jan 26, 2026
|
3.440 | 3.440 | 3.260 | 3.290 | 3.290 | 1,137,500 |
|
Jan 23, 2026
|
3.350 | 3.530 | 3.320 | 3.500 | 3.500 | 1,161,000 |
|
Jan 22, 2026
|
3.390 | 3.400 | 3.280 | 3.320 | 3.320 | 616,500 |
|
Jan 21, 2026
|
3.380 | 3.420 | 3.360 | 3.390 | 3.390 | 438,000 |
|
Jan 20, 2026
|
3.380 | 3.480 | 3.360 | 3.440 | 3.440 | 664,540 |
|
Jan 19, 2026
|
3.490 | 3.490 | 3.380 | 3.400 | 3.400 | 746,500 |
|
Jan 16, 2026
|
3.550 | 3.550 | 3.490 | 3.520 | 3.520 | 393,000 |
|
Jan 15, 2026
|
3.580 | 3.660 | 3.500 | 3.550 | 3.550 | 1,054,500 |
|
Jan 14, 2026
|
3.440 | 3.600 | 3.410 | 3.580 | 3.580 | 1,459,500 |
|
Jan 13, 2026
|
3.320 | 3.450 | 3.320 | 3.380 | 3.380 | 1,223,156 |
|
Jan 12, 2026
|
3.390 | 3.400 | 3.270 | 3.320 | 3.320 | 720,000 |
|
Jan 9, 2026
|
3.270 | 3.380 | 3.270 | 3.370 | 3.370 | 613,500 |
|
Jan 8, 2026
|
3.210 | 3.370 | 3.200 | 3.370 | 3.370 | 879,738 |
|
Jan 7, 2026
|
3.250 | 3.250 | 3.120 | 3.210 | 3.210 | 927,000 |
|
Jan 6, 2026
|
3.260 | 3.280 | 3.190 | 3.250 | 3.250 | 536,500 |
|
Jan 5, 2026
|
3.170 | 3.350 | 3.170 | 3.240 | 3.240 | 1,508,000 |
|
Jan 2, 2026
|
2.970 | 3.220 | 2.960 | 3.170 | 3.170 | 1,392,000 |
|
Dec 31, 2025
|
2.960 | 2.960 | 2.960 | 2.960 | 2.960 | - |
|
Dec 30, 2025
|
2.960 | 3.100 | 2.870 | 3.080 | 3.080 | 1,037,000 |
|
Dec 29, 2025
|
2.800 | 2.980 | 2.800 | 2.950 | 2.950 | 1,002,500 |
|
Dec 24, 2025
|
2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
|
Dec 23, 2025
|
2.860 | 2.880 | 2.790 | 2.820 | 2.820 | 1,052,000 |
|
Dec 22, 2025
|
3.020 | 3.020 | 2.870 | 2.870 | 2.870 | 953,000 |
|
Dec 19, 2025
|
2.980 | 3.060 | 2.980 | 3.020 | 3.020 | 494,500 |
|
Dec 18, 2025
|
3.000 | 3.020 | 2.950 | 3.020 | 3.020 | 806,500 |
|
Dec 17, 2025
|
3.030 | 3.050 | 2.940 | 3.010 | 3.010 | 1,196,000 |
|
Dec 16, 2025
|
3.100 | 3.100 | 3.020 | 3.030 | 3.030 | 618,500 |
|
Dec 15, 2025
|
3.100 | 3.130 | 3.080 | 3.100 | 3.100 | 250,000 |
|
Dec 12, 2025
|
3.050 | 3.110 | 3.030 | 3.110 | 3.110 | 376,500 |
|
Dec 11, 2025
|
3.110 | 3.110 | 3.020 | 3.050 | 3.050 | 1,668,500 |
|
Dec 10, 2025
|
3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 138,500 |
|
Dec 9, 2025
|
3.170 | 3.200 | 3.080 | 3.130 | 3.130 | 595,000 |
|
Dec 8, 2025
|
3.120 | 3.140 | 3.060 | 3.140 | 3.140 | 269,000 |
|
Dec 5, 2025
|
3.120 | 3.150 | 3.080 | 3.150 | 3.150 | 268,500 |
|
Dec 4, 2025
|
3.140 | 3.170 | 3.080 | 3.130 | 3.130 | 634,500 |
|
Dec 3, 2025
|
3.220 | 3.220 | 3.120 | 3.140 | 3.140 | 391,000 |
|
Dec 2, 2025
|
3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 347,000 |
|
Dec 1, 2025
|
3.360 | 3.360 | 3.150 | 3.230 | 3.230 | 1,148,000 |
|
Nov 28, 2025
|
3.250 | 3.390 | 3.230 | 3.360 | 3.360 | 746,500 |
|
Nov 27, 2025
|
3.110 | 3.280 | 3.110 | 3.270 | 3.270 | 632,000 |
|
Nov 26, 2025
|
3.120 | 3.260 | 3.110 | 3.160 | 3.160 | 431,500 |
|
Nov 25, 2025
|
3.070 | 3.200 | 3.050 | 3.120 | 3.120 | 1,423,000 |
|
Nov 24, 2025
|
3.110 | 3.130 | 3.030 | 3.060 | 3.060 | 965,500 |
|
Nov 21, 2025
|
3.160 | 3.160 | 3.030 | 3.100 | 3.100 | 768,500 |
|
Nov 20, 2025
|
3.250 | 3.260 | 3.140 | 3.180 | 3.180 | 1,267,000 |
|
Nov 19, 2025
|
3.250 | 3.250 | 3.210 | 3.230 | 3.230 | 379,000 |
|
Nov 18, 2025
|
3.450 | 3.450 | 3.250 | 3.250 | 3.250 | 1,274,000 |
|
Nov 17, 2025
|
3.550 | 3.550 | 3.440 | 3.480 | 3.480 | 1,132,000 |
|
Nov 14, 2025
|
3.650 | 3.650 | 3.520 | 3.560 | 3.560 | 1,586,000 |
|
Nov 13, 2025
|
3.730 | 3.730 | 3.570 | 3.650 | 3.650 | 1,613,500 |
|
Nov 12, 2025
|
3.730 | 3.750 | 3.600 | 3.650 | 3.650 | 2,147,000 |
|
Nov 11, 2025
|
3.740 | 3.850 | 3.660 | 3.720 | 3.720 | 2,439,000 |
|
Nov 10, 2025
|
3.400 | 3.760 | 3.380 | 3.700 | 3.700 | 2,887,506 |
|
Nov 7, 2025
|
3.150 | 3.410 | 3.150 | 3.370 | 3.370 | 1,745,000 |
|
Nov 6, 2025
|
3.140 | 3.160 | 3.080 | 3.140 | 3.140 | 925,000 |
