HKSE - Delayed Quote
HKD
Acotec Scientific Holdings Limited (6669.HK)
5.550
+0.005
(+0.09%)
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
|
5.550 | 5.600 | 5.245 | 5.550 | 5.550 | 632,000 |
|
Nov 5, 2026
|
5.380 | 5.575 | 5.330 | 5.545 | 5.545 | 609,000 |
|
Nov 4, 2026
|
5.100 | 5.455 | 5.100 | 5.340 | 5.340 | 604,000 |
|
Nov 3, 2026
|
4.955 | 5.125 | 4.955 | 5.115 | 5.115 | 544,189 |
|
Nov 2, 2026
|
5.210 | 5.210 | 4.975 | 5.055 | 5.055 | 628,000 |
|
Oct 30, 2026
|
5.370 | 5.370 | 5.120 | 5.220 | 5.220 | 609,000 |
|
Oct 29, 2026
|
5.400 | 5.575 | 5.220 | 5.575 | 5.575 | 513,000 |
|
Oct 28, 2026
|
5.235 | 5.550 | 5.230 | 5.510 | 5.510 | 586,000 |
|
Oct 27, 2026
|
5.570 | 5.625 | 5.200 | 5.240 | 5.240 | 582,000 |
|
Oct 26, 2026
|
5.680 | 5.690 | 5.310 | 5.490 | 5.490 | 534,134 |
|
Oct 23, 2026
|
6.000 | 6.000 | 5.305 | 5.680 | 5.680 | 542,000 |
|
Oct 22, 2026
|
5.725 | 5.750 | 5.355 | 5.670 | 5.670 | 533,000 |
|
Oct 21, 2026
|
5.800 | 5.840 | 5.710 | 5.730 | 5.730 | 461,754 |
|
Oct 20, 2026
|
5.740 | 5.895 | 5.690 | 5.840 | 5.840 | 541,511 |
|
Oct 16, 2026
|
5.850 | 5.980 | 5.780 | 5.820 | 5.820 | 614,000 |
|
Oct 15, 2026
|
5.800 | 5.845 | 5.740 | 5.845 | 5.845 | 478,000 |
|
Oct 14, 2026
|
5.900 | 5.955 | 5.735 | 5.780 | 5.780 | 580,000 |
|
Oct 13, 2026
|
5.950 | 6.000 | 5.860 | 5.890 | 5.890 | 565,000 |
|
Oct 12, 2026
|
6.000 | 6.050 | 5.845 | 5.880 | 5.880 | 471,000 |
|
Oct 9, 2026
|
5.890 | 5.990 | 5.830 | 5.990 | 5.990 | 456,000 |
|
Oct 8, 2026
|
5.820 | 5.995 | 5.730 | 5.855 | 5.855 | 539,268 |
|
Oct 7, 2026
|
5.975 | 5.975 | 5.765 | 5.770 | 5.770 | 444,000 |
|
Oct 6, 2026
|
5.880 | 6.010 | 5.845 | 5.970 | 5.970 | 516,000 |
|
Oct 5, 2026
|
6.050 | 6.100 | 5.770 | 6.070 | 6.070 | 487,000 |
|
Oct 2, 2026
|
5.900 | 6.280 | 5.900 | 6.045 | 6.045 | 490,650 |
|
Sep 30, 2026
|
6.100 | 6.315 | 6.090 | 6.310 | 6.310 | 476,000 |
|
Sep 29, 2026
|
5.950 | 6.110 | 5.925 | 6.110 | 6.110 | 424,378 |
|
Sep 28, 2026
|
6.080 | 6.160 | 5.830 | 5.895 | 5.895 | 553,756 |
|
Sep 25, 2026
|
6.070 | 6.155 | 5.900 | 6.125 | 6.125 | 423,000 |
|
Sep 24, 2026
|
6.260 | 6.325 | 5.810 | 6.170 | 6.170 | 430,000 |
|
Sep 23, 2026
|
6.300 | 6.315 | 6.170 | 6.210 | 6.210 | 430,000 |
|
Sep 22, 2026
|
6.070 | 6.245 | 6.070 | 6.215 | 6.215 | 501,000 |
|
Sep 21, 2026
|
5.950 | 6.195 | 5.920 | 6.160 | 6.160 | 426,000 |
|
Sep 18, 2026
|
6.190 | 6.220 | 5.500 | 5.900 | 5.900 | 464,000 |
|
Sep 17, 2026
|
6.065 | 6.180 | 5.960 | 6.150 | 6.150 | 446,000 |
|
Sep 16, 2026
|
5.870 | 6.080 | 5.840 | 6.060 | 6.060 | 438,000 |
|
Sep 15, 2026
|
5.850 | 5.995 | 5.790 | 5.840 | 5.840 | 476,378 |
|
Sep 14, 2026
|
5.920 | 5.980 | 5.740 | 5.820 | 5.820 | 577,000 |
|
Sep 11, 2026
|
5.770 | 5.930 | 5.680 | 5.835 | 5.835 | 446,000 |
|
Sep 10, 2026
|
5.730 | 6.000 | 5.600 | 5.760 | 5.760 | 460,000 |
|
Sep 9, 2026
|
6.020 | 6.300 | 5.670 | 5.775 | 5.775 | 498,000 |
|
Sep 8, 2026
|
6.100 | 6.100 | 5.960 | 6.010 | 6.010 | 654,000 |
|
Sep 7, 2026
|
6.400 | 6.435 | 6.065 | 6.130 | 6.130 | 483,000 |
|
Sep 4, 2026
|
6.400 | 6.500 | 6.240 | 6.240 | 6.240 | 491,000 |
|
Sep 3, 2026
|
6.420 | 6.465 | 6.310 | 6.365 | 6.365 | 406,378 |
|
Sep 2, 2026
|
6.420 | 6.480 | 6.140 | 6.395 | 6.395 | 447,000 |
|
Sep 1, 2026
|
6.600 | 6.770 | 6.100 | 6.320 | 6.320 | 449,000 |
|
Aug 31, 2026
|
6.620 | 6.685 | 6.490 | 6.645 | 6.645 | 474,000 |
|
Aug 28, 2026
|
6.735 | 6.745 | 6.580 | 6.600 | 6.600 | 487,000 |
|
Aug 27, 2026
|
6.770 | 6.770 | 6.450 | 6.745 | 6.745 | 425,000 |
|
Aug 26, 2026
|
6.550 | 6.840 | 6.550 | 6.740 | 6.740 | 391,000 |
|
Aug 25, 2026
|
6.500 | 6.800 | 6.390 | 6.695 | 6.695 | 528,189 |
|
Aug 24, 2026
|
6.405 | 6.545 | 6.345 | 6.440 | 6.440 | 495,000 |
|
Aug 21, 2026
|
6.200 | 6.570 | 6.200 | 6.465 | 6.465 | 477,040 |
|
Aug 20, 2026
|
6.110 | 6.470 | 6.080 | 6.430 | 6.430 | 473,656 |
|
Aug 19, 2026
|
6.080 | 6.135 | 5.990 | 6.125 | 6.125 | 493,124 |
|
Aug 18, 2026
|
6.380 | 6.560 | 6.100 | 6.100 | 6.100 | 453,455 |
|
Aug 17, 2026
|
6.455 | 6.670 | 6.360 | 6.360 | 6.360 | 411,218 |
|
Aug 14, 2026
|
6.520 | 6.955 | 6.160 | 6.685 | 6.685 | 519,149 |
|
Aug 13, 2026
|
7.550 | 7.550 | 6.275 | 6.515 | 6.515 | 625,546 |
|
Aug 12, 2026
|
7.700 | 7.945 | 7.615 | 7.695 | 7.695 | 401,406 |
|
Aug 11, 2026
|
7.660 | 7.980 | 7.605 | 7.945 | 7.945 | 462,653 |
|
Aug 10, 2026
|
7.780 | 8.025 | 7.530 | 7.605 | 7.605 | 522,086 |
|
Aug 7, 2026
|
7.600 | 7.915 | 7.505 | 7.695 | 7.695 | 397,675 |
|
Aug 6, 2026
|
7.800 | 7.800 | 7.500 | 7.545 | 7.545 | 441,271 |
|
Aug 5, 2026
|
7.790 | 8.000 | 7.760 | 7.955 | 7.955 | 395,203 |
|
Aug 4, 2026
|
7.860 | 7.885 | 7.730 | 7.795 | 7.795 | 366,535 |
|
Aug 3, 2026
|
7.885 | 7.935 | 7.755 | 7.880 | 7.880 | 370,466 |
|
Jul 31, 2026
|
7.900 | 7.980 | 7.810 | 7.880 | 7.880 | 345,205 |
|
Jul 30, 2026
|
8.030 | 8.030 | 7.660 | 7.800 | 7.800 | 398,135 |
|
Jul 29, 2026
|
7.960 | 8.030 | 7.870 | 7.990 | 7.990 | 351,026 |
|
Jul 28, 2026
|
8.080 | 8.090 | 7.780 | 7.960 | 7.960 | 361,292 |
|
Jul 27, 2026
|
8.000 | 8.090 | 7.940 | 7.990 | 7.990 | 385,286 |
|
Jul 24, 2026
|
7.930 | 7.980 | 7.670 | 7.950 | 7.950 | 353,072 |
|
Jul 23, 2026
|
8.090 | 8.200 | 7.720 | 7.800 | 7.800 | 358,415 |
|
Jul 22, 2026
|
8.100 | 8.250 | 7.800 | 8.170 | 8.170 | 378,271 |
|
Jul 21, 2026
|
7.890 | 8.180 | 7.820 | 8.180 | 8.180 | 371,350 |
|
Jul 20, 2026
|
7.900 | 8.000 | 7.780 | 7.820 | 7.820 | 332,472 |
|
Jul 17, 2026
|
8.420 | 8.420 | 7.600 | 7.640 | 7.640 | 379,143 |
|
Jul 16, 2026
|
8.300 | 8.500 | 8.190 | 8.300 | 8.300 | 372,839 |
|
Jul 15, 2026
|
8.260 | 8.520 | 8.060 | 8.140 | 8.140 | 354,615 |
|
Jul 14, 2026
|
8.250 | 8.250 | 7.890 | 8.220 | 8.220 | 339,152 |
|
Jul 13, 2026
|
8.430 | 8.430 | 8.070 | 8.080 | 8.080 | 319,640 |
|
Jul 10, 2026
|
8.300 | 8.410 | 8.090 | 8.330 | 8.330 | 371,283 |
|
Jul 9, 2026
|
8.390 | 8.480 | 8.070 | 8.170 | 8.170 | 334,229 |
|
Jul 8, 2026
|
8.150 | 8.410 | 8.050 | 8.410 | 8.410 | 312,232 |
|
Jul 7, 2026
|
8.580 | 8.650 | 7.990 | 7.990 | 7.990 | 382,072 |
|
Jul 6, 2026
|
8.150 | 8.950 | 8.150 | 8.480 | 8.480 | 317,344 |
|
Jul 3, 2026
|
7.700 | 8.450 | 7.550 | 8.150 | 8.150 | 435,580 |
|
Jul 2, 2026
|
7.940 | 8.000 | 7.550 | 7.550 | 7.550 | 528,000 |
|
Jun 30, 2026
|
8.320 | 8.370 | 7.840 | 7.990 | 7.990 | 345,577 |
|
Jun 29, 2026
|
7.900 | 8.400 | 7.540 | 8.280 | 8.280 | 373,388 |
|
Jun 26, 2026
|
7.850 | 7.980 | 7.670 | 7.720 | 7.720 | 331,642 |
|
Jun 25, 2026
|
8.190 | 8.200 | 7.650 | 7.750 | 7.750 | 417,474 |
|
Jun 24, 2026
|
8.030 | 8.290 | 7.980 | 8.040 | 8.040 | 362,408 |
|
Jun 23, 2026
|
8.230 | 8.500 | 8.010 | 8.010 | 8.010 | 335,639 |
|
Jun 22, 2026
|
8.400 | 8.400 | 8.030 | 8.350 | 8.350 | 363,121 |
|
Jun 18, 2026
|
8.690 | 8.690 | 8.180 | 8.640 | 8.640 | 316,709 |
|
Jun 17, 2026
|
8.420 | 8.880 | 8.420 | 8.470 | 8.470 | 349,800 |
|
Jun 16, 2026
|
8.330 | 8.420 | 8.040 | 8.420 | 8.420 | 332,077 |
|
Jun 15, 2026
|
8.030 | 8.230 | 8.030 | 8.190 | 8.190 | 611,856 |
|
Jun 12, 2026
|
8.120 | 8.330 | 7.750 | 8.030 | 8.030 | 411,299 |
|
Jun 11, 2026
|
8.410 | 8.700 | 8.120 | 8.120 | 8.120 | 338,934 |
|
Jun 10, 2026
|
8.280 | 8.420 | 8.050 | 8.420 | 8.420 | 375,643 |
|
Jun 9, 2026
|
8.390 | 8.390 | 7.840 | 8.280 | 8.280 | 355,745 |
|
Jun 8, 2026
|
8.200 | 8.450 | 8.100 | 8.350 | 8.350 | 360,044 |
|
Jun 5, 2026
|
8.970 | 8.970 | 8.400 | 8.400 | 8.400 | 406,242 |
|
Jun 4, 2026
|
8.840 | 9.000 | 8.600 | 9.000 | 9.000 | 325,232 |
|
Jun 3, 2026
|
8.900 | 8.940 | 8.500 | 8.850 | 8.850 | 372,858 |
|
Jun 2, 2026
|
9.170 | 9.170 | 8.870 | 8.960 | 8.960 | 303,983 |
|
Jun 1, 2026
|
9.000 | 9.180 | 8.930 | 9.010 | 9.010 | 336,819 |
|
May 29, 2026
|
8.870 | 9.180 | 8.660 | 8.900 | 8.900 | 309,595 |
|
May 28, 2026
|
9.190 | 9.190 | 8.720 | 9.000 | 9.000 | 368,367 |
|
May 27, 2026
|
9.220 | 9.220 | 8.870 | 9.040 | 9.040 | 355,451 |
|
May 26, 2026
|
9.000 | 9.240 | 8.680 | 9.100 | 9.100 | 461,972 |
|
May 22, 2026
|
9.400 | 9.810 | 9.070 | 9.570 | 9.570 | 321,913 |
|
May 21, 2026
|
8.990 | 9.360 | 8.850 | 9.270 | 9.270 | 384,147 |
|
May 20, 2026
|
8.650 | 9.010 | 8.650 | 9.010 | 9.010 | 319,145 |
|
May 19, 2026
|
8.980 | 9.010 | 8.610 | 8.660 | 8.660 | 405,780 |
|
May 18, 2026
|
9.150 | 9.150 | 8.560 | 8.840 | 8.840 | 311,157 |
|
May 15, 2026
|
8.640 | 9.000 | 8.550 | 8.910 | 8.910 | 344,328 |
|
May 14, 2026
|
8.700 | 8.810 | 8.600 | 8.710 | 8.710 | 309,026 |
|
May 13, 2026
|
9.400 | 9.400 | 8.600 | 8.700 | 8.700 | 337,504 |
|
May 12, 2026
|
9.460 | 9.460 | 9.020 | 9.050 | 9.050 | 278,510 |
|
May 11, 2026
|
9.550 | 9.610 | 9.210 | 9.390 | 9.390 | 295,525 |
|
May 8, 2026
|
8.950 | 9.510 | 8.900 | 9.370 | 9.370 | 342,975 |
|
May 7, 2026
|
8.900 | 9.190 | 8.830 | 8.990 | 8.990 | 338,465 |
|
May 6, 2026
|
9.680 | 9.680 | 8.890 | 8.910 | 8.910 | 314,162 |
|
May 5, 2026
|
9.720 | 9.720 | 9.390 | 9.480 | 9.480 | 331,890 |
|
May 4, 2026
|
9.990 | 10.300 | 9.150 | 9.720 | 9.720 | 425,165 |
|
Apr 30, 2026
|
10.190 | 10.200 | 9.410 | 9.500 | 9.500 | 372,000 |
|
Apr 29, 2026
|
10.250 | 10.360 | 9.720 | 9.800 | 9.800 | 286,510 |
|
Apr 28, 2026
|
10.590 | 10.600 | 10.050 | 10.490 | 10.490 | 262,200 |
|
Apr 27, 2026
|
10.490 | 10.490 | 10.190 | 10.190 | 10.190 | 252,000 |
|
Apr 24, 2026
|
10.990 | 11.000 | 10.110 | 10.500 | 10.500 | 332,000 |
|
Apr 23, 2026
|
11.110 | 11.170 | 10.510 | 10.550 | 10.550 | 270,000 |
|
Apr 22, 2026
|
11.560 | 11.560 | 11.050 | 11.100 | 11.100 | 234,000 |
|
Apr 21, 2026
|
12.130 | 12.210 | 11.300 | 11.580 | 11.580 | 318,133 |
|
Apr 20, 2026
|
12.000 | 12.650 | 11.800 | 11.960 | 11.960 | 557,378 |
|
Apr 17, 2026
|
11.680 | 12.540 | 11.680 | 11.710 | 11.710 | 621,000 |
|
Apr 16, 2026
|
11.400 | 11.650 | 11.020 | 11.650 | 11.650 | 323,000 |
|
Apr 15, 2026
|
12.190 | 12.190 | 11.260 | 11.450 | 11.450 | 229,000 |
|
Apr 14, 2026
|
12.470 | 12.510 | 11.700 | 12.000 | 12.000 | 270,000 |
|
Apr 13, 2026
|
12.800 | 12.800 | 12.150 | 12.520 | 12.520 | 268,000 |
|
Apr 10, 2026
|
12.880 | 12.990 | 12.590 | 12.590 | 12.590 | 209,000 |
|
Apr 9, 2026
|
12.990 | 13.080 | 12.490 | 12.880 | 12.880 | 329,000 |
|
Apr 8, 2026
|
13.000 | 13.250 | 12.590 | 12.790 | 12.790 | 292,000 |
|
Apr 2, 2026
|
12.710 | 13.080 | 12.710 | 13.000 | 13.000 | 250,000 |
|
Apr 1, 2026
|
12.810 | 13.120 | 12.540 | 13.000 | 13.000 | 317,000 |
|
Mar 31, 2026
|
13.190 | 13.190 | 12.410 | 12.820 | 12.820 | 217,000 |
|
Mar 30, 2026
|
12.900 | 13.160 | 12.440 | 13.000 | 13.000 | 289,378 |
|
Mar 27, 2026
|
12.090 | 13.000 | 11.930 | 12.920 | 12.920 | 406,000 |
|
Mar 26, 2026
|
11.670 | 12.280 | 11.670 | 12.090 | 12.090 | 270,000 |
|
Mar 25, 2026
|
11.750 | 11.900 | 11.470 | 11.680 | 11.680 | 303,000 |
|
Mar 24, 2026
|
11.410 | 11.870 | 11.050 | 11.600 | 11.600 | 311,000 |
|
Mar 23, 2026
|
11.700 | 11.710 | 11.080 | 11.180 | 11.180 | 346,000 |
|
Mar 20, 2026
|
12.080 | 12.350 | 11.660 | 11.730 | 11.730 | 351,000 |
|
Mar 19, 2026
|
11.900 | 12.200 | 11.440 | 12.050 | 12.050 | 317,000 |
|
Mar 18, 2026
|
11.520 | 11.730 | 11.240 | 11.730 | 11.730 | 316,000 |
|
Mar 17, 2026
|
11.660 | 11.920 | 11.270 | 11.360 | 11.360 | 348,000 |
|
Mar 16, 2026
|
11.700 | 11.750 | 11.360 | 11.550 | 11.550 | 309,000 |
|
Mar 13, 2026
|
11.900 | 11.900 | 11.400 | 11.500 | 11.500 | 305,000 |
|
Mar 12, 2026
|
12.000 | 12.000 | 11.510 | 11.630 | 11.630 | 313,000 |
|
Mar 11, 2026
|
12.100 | 12.100 | 11.810 | 11.810 | 11.810 | 297,000 |
|
Mar 10, 2026
|
11.250 | 12.190 | 11.240 | 11.880 | 11.880 | 310,000 |
|
Mar 9, 2026
|
11.830 | 11.830 | 11.030 | 11.240 | 11.240 | 333,000 |
|
Mar 6, 2026
|
11.180 | 12.000 | 11.160 | 11.840 | 11.840 | 318,000 |
|
Mar 5, 2026
|
11.300 | 11.440 | 11.000 | 11.000 | 11.000 | 341,000 |
|
Mar 4, 2026
|
11.360 | 11.570 | 10.850 | 11.100 | 11.100 | 329,000 |
|
Mar 3, 2026
|
11.740 | 11.740 | 11.380 | 11.550 | 11.550 | 318,000 |
|
Mar 2, 2026
|
12.410 | 12.410 | 11.440 | 11.480 | 11.480 | 365,000 |
|
Feb 27, 2026
|
12.750 | 12.860 | 12.400 | 12.500 | 12.500 | 377,989 |
|
Feb 26, 2026
|
13.270 | 13.280 | 12.600 | 12.720 | 12.720 | 298,000 |
|
Feb 25, 2026
|
13.410 | 13.750 | 12.920 | 13.140 | 13.140 | 330,512 |
|
Feb 24, 2026
|
13.840 | 13.880 | 13.380 | 13.640 | 13.640 | 285,000 |
|
Feb 23, 2026
|
14.300 | 14.300 | 13.850 | 14.090 | 14.090 | 277,000 |
|
Feb 20, 2026
|
13.780 | 14.080 | 13.710 | 13.940 | 13.940 | 296,000 |
|
Feb 16, 2026
|
13.780 | 13.780 | 13.780 | 13.780 | 13.780 | - |
|
Feb 13, 2026
|
14.050 | 14.190 | 13.720 | 13.900 | 13.900 | 264,000 |
|
Feb 12, 2026
|
14.970 | 14.980 | 13.800 | 14.190 | 14.190 | 282,000 |
|
Feb 11, 2026
|
14.770 | 14.990 | 14.590 | 14.950 | 14.950 | 347,974 |
|
Feb 10, 2026
|
14.650 | 14.780 | 14.390 | 14.630 | 14.630 | 495,756 |
|
Feb 9, 2026
|
13.900 | 14.680 | 13.850 | 14.440 | 14.440 | 522,378 |
|
Feb 6, 2026
|
14.000 | 14.000 | 13.550 | 13.860 | 13.860 | 322,000 |
|
Feb 5, 2026
|
13.910 | 14.250 | 13.890 | 14.070 | 14.070 | 313,000 |
|
Feb 4, 2026
|
13.830 | 14.290 | 13.630 | 14.060 | 14.060 | 271,189 |
|
Feb 3, 2026
|
13.600 | 13.970 | 13.600 | 13.740 | 13.740 | 287,000 |
|
Feb 2, 2026
|
13.600 | 13.880 | 13.290 | 13.600 | 13.600 | 273,000 |
|
Jan 30, 2026
|
13.680 | 13.910 | 13.580 | 13.810 | 13.810 | 340,000 |
|
Jan 29, 2026
|
14.190 | 14.300 | 13.800 | 13.800 | 13.800 | 474,982 |
|
Jan 28, 2026
|
14.300 | 14.510 | 13.850 | 14.160 | 14.160 | 313,000 |
|
Jan 27, 2026
|
14.640 | 14.700 | 14.100 | 14.370 | 14.370 | 289,189 |
|
Jan 26, 2026
|
14.490 | 15.000 | 14.040 | 14.500 | 14.500 | 336,000 |
|
Jan 23, 2026
|
13.990 | 14.650 | 13.990 | 14.520 | 14.520 | 323,000 |
|
Jan 22, 2026
|
13.840 | 14.030 | 13.450 | 13.710 | 13.710 | 269,556 |
|
Jan 21, 2026
|
14.300 | 14.330 | 13.660 | 13.850 | 13.850 | 266,000 |
|
Jan 20, 2026
|
14.920 | 14.960 | 14.110 | 14.400 | 14.400 | 277,000 |
|
Jan 19, 2026
|
14.560 | 15.150 | 14.400 | 14.860 | 14.860 | 290,189 |
|
Jan 16, 2026
|
14.330 | 14.680 | 14.250 | 14.660 | 14.660 | 295,378 |
|
Jan 15, 2026
|
14.820 | 14.820 | 14.250 | 14.250 | 14.250 | 365,756 |
|
Jan 14, 2026
|
14.460 | 15.320 | 14.460 | 14.820 | 14.820 | 391,756 |
|
Jan 13, 2026
|
13.800 | 14.490 | 13.580 | 14.460 | 14.460 | 477,456 |
|
Jan 12, 2026
|
13.200 | 13.650 | 13.170 | 13.620 | 13.620 | 268,000 |
|
Jan 9, 2026
|
14.100 | 14.100 | 13.200 | 13.200 | 13.200 | 284,189 |
|
Jan 8, 2026
|
14.070 | 14.200 | 13.540 | 13.820 | 13.820 | 265,280 |
|
Jan 7, 2026
|
14.020 | 14.160 | 13.540 | 14.070 | 14.070 | 405,000 |
|
Jan 6, 2026
|
14.160 | 14.230 | 13.790 | 13.930 | 13.930 | 253,000 |
|
Jan 5, 2026
|
13.700 | 14.170 | 13.600 | 14.160 | 14.160 | 270,378 |
|
Jan 2, 2026
|
13.700 | 13.780 | 13.370 | 13.730 | 13.730 | 279,189 |
|
Dec 31, 2025
|
13.410 | 13.410 | 13.410 | 13.410 | 13.410 | - |
|
Dec 30, 2025
|
13.800 | 14.000 | 13.280 | 13.690 | 13.690 | 272,000 |
|
Dec 29, 2025
|
13.910 | 14.380 | 13.720 | 14.200 | 14.200 | 349,756 |
|
Dec 24, 2025
|
13.780 | 13.780 | 13.780 | 13.780 | 13.780 | - |
|
Dec 23, 2025
|
14.420 | 14.580 | 13.650 | 13.720 | 13.720 | 286,134 |
|
Dec 22, 2025
|
14.000 | 14.680 | 13.990 | 14.460 | 14.460 | 254,000 |
|
Dec 19, 2025
|
13.100 | 14.270 | 12.900 | 14.060 | 14.060 | 718,512 |
|
Dec 18, 2025
|
12.500 | 13.250 | 12.480 | 12.930 | 12.930 | 298,378 |
|
Dec 17, 2025
|
12.710 | 12.810 | 12.600 | 12.620 | 12.620 | 282,000 |
|
Dec 16, 2025
|
13.190 | 13.190 | 12.600 | 12.800 | 12.800 | 275,000 |
|
Dec 15, 2025
|
13.500 | 13.730 | 12.850 | 13.190 | 13.190 | 300,000 |
|
Dec 12, 2025
|
13.400 | 13.400 | 12.840 | 13.070 | 13.070 | 272,000 |
|
Dec 11, 2025
|
12.640 | 13.340 | 12.640 | 13.300 | 13.300 | 394,268 |
|
Dec 10, 2025
|
12.930 | 12.930 | 12.320 | 12.600 | 12.600 | 294,000 |
|
Dec 9, 2025
|
12.890 | 13.090 | 12.700 | 12.790 | 12.790 | 296,180 |
|
Dec 8, 2025
|
12.990 | 13.090 | 12.580 | 12.890 | 12.890 | 325,000 |
|
Dec 5, 2025
|
12.530 | 12.930 | 12.500 | 12.860 | 12.860 | 300,000 |
|
Dec 4, 2025
|
12.410 | 12.460 | 12.070 | 12.460 | 12.460 | 299,667 |
|
Dec 3, 2025
|
12.010 | 12.800 | 11.980 | 12.260 | 12.260 | 291,000 |
|
Dec 2, 2025
|
12.140 | 12.260 | 12.010 | 12.050 | 12.050 | 309,000 |
|
Dec 1, 2025
|
12.520 | 12.530 | 12.150 | 12.190 | 12.190 | 291,000 |
|
Nov 28, 2025
|
12.550 | 12.590 | 12.300 | 12.360 | 12.360 | 290,000 |
|
Nov 27, 2025
|
12.580 | 12.720 | 12.200 | 12.420 | 12.420 | 293,000 |
|
Nov 26, 2025
|
12.600 | 12.750 | 12.400 | 12.590 | 12.590 | 286,000 |
|
Nov 25, 2025
|
12.580 | 12.870 | 12.350 | 12.480 | 12.480 | 299,000 |
|
Nov 24, 2025
|
12.200 | 12.600 | 12.200 | 12.600 | 12.600 | 308,000 |
|
Nov 21, 2025
|
12.650 | 12.650 | 11.870 | 12.050 | 12.050 | 319,000 |
|
Nov 20, 2025
|
12.700 | 12.780 | 12.330 | 12.510 | 12.510 | 285,000 |
|
Nov 19, 2025
|
12.400 | 12.850 | 12.340 | 12.570 | 12.570 | 297,189 |
|
Nov 18, 2025
|
13.880 | 13.880 | 12.720 | 12.910 | 12.910 | 364,067 |
|
Nov 17, 2025
|
13.970 | 13.990 | 13.410 | 13.760 | 13.760 | 268,000 |
|
Nov 14, 2025
|
13.220 | 13.920 | 13.150 | 13.910 | 13.910 | 453,923 |
|
Nov 13, 2025
|
12.450 | 13.480 | 12.450 | 13.480 | 13.480 | 660,000 |
|
Nov 12, 2025
|
11.860 | 12.580 | 11.740 | 12.300 | 12.300 | 693,511 |
|
Nov 11, 2025
|
11.790 | 11.860 | 11.510 | 11.860 | 11.860 | 358,000 |
|
Nov 10, 2025
|
11.700 | 11.840 | 11.590 | 11.800 | 11.800 | 364,000 |
|
Nov 7, 2025
|
11.460 | 11.610 | 11.300 | 11.580 | 11.580 | 455,000 |
|
Nov 6, 2025
|
11.700 | 11.930 | 11.460 | 11.600 | 11.600 | 510,603 |
