HKSE - Delayed Quote
HKD
Fengyinhe Holdings Limited (8030.HK)
1.695
-0.015
(-0.88%)
At close: 1:51:48 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 2, 2026
|
1.705 | 1.705 | 1.705 | 1.695 | 1.695 | 2,000 |
|
Oct 30, 2026
|
1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
|
Oct 29, 2026
|
1.500 | 1.770 | 1.350 | 1.750 | 1.750 | 251,000 |
|
Oct 28, 2026
|
1.645 | 1.645 | 1.400 | 1.500 | 1.500 | 151,000 |
|
Oct 27, 2026
|
1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1,000 |
|
Oct 26, 2026
|
1.595 | 1.780 | 1.500 | 1.685 | 1.685 | 195,000 |
|
Oct 23, 2026
|
1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
|
Oct 22, 2026
|
1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 3,000 |
|
Oct 21, 2026
|
1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
|
Oct 20, 2026
|
1.745 | 1.745 | 1.745 | 1.730 | 1.730 | 2,000 |
|
Oct 16, 2026
|
1.750 | 1.850 | 1.715 | 1.775 | 1.775 | 482,000 |
|
Oct 15, 2026
|
1.300 | 1.740 | 1.300 | 1.700 | 1.700 | 551,000 |
|
Oct 14, 2026
|
1.230 | 1.230 | 1.230 | 1.235 | 1.235 | 61,000 |
|
Oct 13, 2026
|
1.200 | 1.200 | 1.200 | 1.210 | 1.210 | 1,000 |
|
Oct 12, 2026
|
1.230 | 1.540 | 1.230 | 1.435 | 1.435 | 1,081,000 |
|
Oct 9, 2026
|
1.450 | 1.450 | 1.230 | 1.230 | 1.230 | 69,000 |
|
Oct 8, 2026
|
1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
|
Oct 7, 2026
|
1.570 | 1.570 | 1.425 | 1.510 | 1.510 | 78,000 |
|
Oct 6, 2026
|
1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
|
Oct 5, 2026
|
1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
|
Oct 2, 2026
|
1.600 | 1.625 | 1.580 | 1.580 | 1.580 | 14,000 |
|
Sep 30, 2026
|
1.525 | 1.700 | 1.525 | 1.600 | 1.600 | 193,000 |
|
Sep 29, 2026
|
1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 22,000 |
|
Sep 28, 2026
|
1.750 | 1.780 | 1.500 | 1.545 | 1.545 | 110,050 |
|
Sep 25, 2026
|
1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 |
|
Sep 24, 2026
|
1.550 | 1.650 | 1.500 | 1.650 | 1.650 | 122,000 |
|
Sep 23, 2026
|
1.410 | 1.675 | 1.410 | 1.550 | 1.550 | 102,000 |
|
Sep 22, 2026
|
1.400 | 1.450 | 1.305 | 1.400 | 1.400 | 79,000 |
|
Sep 21, 2026
|
1.370 | 1.430 | 1.300 | 1.400 | 1.400 | 232,000 |
|
Sep 18, 2026
|
1.150 | 1.380 | 1.150 | 1.300 | 1.300 | 27,000 |
|
Sep 17, 2026
|
1.325 | 1.330 | 1.150 | 1.150 | 1.150 | 221,000 |
|
Sep 16, 2026
|
1.420 | 1.420 | 1.250 | 1.260 | 1.260 | 166,000 |
|
Sep 15, 2026
|
1.600 | 1.600 | 1.360 | 1.420 | 1.420 | 129,000 |
|
Sep 14, 2026
|
1.575 | 1.575 | 1.560 | 1.555 | 1.555 | 98,000 |
|
Sep 11, 2026
|
1.480 | 1.485 | 1.365 | 1.480 | 1.480 | 257,000 |
|
Sep 10, 2026
|
1.495 | 1.495 | 1.405 | 1.480 | 1.480 | 44,000 |
|
Sep 9, 2026
|
1.505 | 1.505 | 1.420 | 1.420 | 1.420 | 42,000 |
|
Sep 8, 2026
|
1.510 | 1.530 | 1.495 | 1.510 | 1.510 | 44,000 |
|
Sep 7, 2026
|
1.545 | 1.550 | 1.500 | 1.550 | 1.550 | 67,000 |
|
Sep 4, 2026
|
1.580 | 1.660 | 1.545 | 1.545 | 1.545 | 31,000 |
|
Sep 3, 2026
|
1.570 | 1.595 | 1.505 | 1.580 | 1.580 | 23,000 |
|
Sep 2, 2026
|
1.580 | 1.650 | 1.570 | 1.570 | 1.570 | 50,000 |
|
Sep 1, 2026
|
1.600 | 1.725 | 1.600 | 1.680 | 1.680 | 50,000 |
|
Aug 31, 2026
|
1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
|
Aug 28, 2026
|
1.600 | 1.685 | 1.505 | 1.685 | 1.685 | 49,000 |
|
Aug 27, 2026
|
1.600 | 1.600 | 1.525 | 1.535 | 1.535 | 17,000 |
|
Aug 26, 2026
|
1.700 | 1.740 | 1.600 | 1.600 | 1.600 | 92,000 |
|
Aug 25, 2026
|
1.790 | 1.790 | 1.670 | 1.755 | 1.755 | 113,000 |
|
Aug 24, 2026
|
1.620 | 1.900 | 1.500 | 1.800 | 1.800 | 414,000 |
|
Aug 21, 2026
|
1.600 | 1.900 | 1.590 | 1.620 | 1.620 | 400,000 |
|
Aug 20, 2026
|
1.600 | 1.600 | 1.400 | 1.600 | 1.600 | 127,000 |
|
Aug 19, 2026
|
1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
|
Aug 18, 2026
|
1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
|
Aug 17, 2026
|
1.525 | 1.700 | 1.480 | 1.605 | 1.605 | 375,000 |
|
Aug 14, 2026
|
1.520 | 1.580 | 1.395 | 1.570 | 1.570 | 80,000 |
|
Aug 13, 2026
|
1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 32,000 |
|
Aug 12, 2026
|
1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,000 |
|
Aug 11, 2026
|
1.460 | 1.520 | 1.420 | 1.520 | 1.520 | 21,000 |
|
Aug 10, 2026
|
1.585 | 1.585 | 1.475 | 1.480 | 1.480 | 61,000 |
|
Aug 7, 2026
|
1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 50,000 |
|
Aug 6, 2026
|
1.570 | 1.595 | 1.480 | 1.595 | 1.595 | 2,298,000 |
|
Aug 5, 2026
|
1.580 | 1.585 | 1.570 | 1.570 | 1.570 | 870,000 |
|
Aug 4, 2026
|
1.585 | 1.600 | 1.540 | 1.580 | 1.580 | 354,000 |
|
Aug 3, 2026
|
1.560 | 1.620 | 1.560 | 1.590 | 1.590 | 303,000 |
|
Jul 31, 2026
|
1.480 | 1.560 | 1.480 | 1.560 | 1.560 | 72,200 |
|
Jul 30, 2026
|
1.370 | 1.480 | 1.350 | 1.480 | 1.480 | 339,000 |
|
Jul 29, 2026
|
1.430 | 1.430 | 1.350 | 1.350 | 1.350 | 19,000 |
|
Jul 28, 2026
|
1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 114,000 |
|
Jul 27, 2026
|
1.470 | 1.470 | 1.310 | 1.430 | 1.430 | 108,000 |
|
Jul 24, 2026
|
1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 28,000 |
|
Jul 23, 2026
|
1.270 | 1.400 | 1.270 | 1.400 | 1.400 | 364,000 |
|
Jul 22, 2026
|
1.320 | 1.440 | 1.300 | 1.340 | 1.340 | 71,000 |
|
Jul 21, 2026
|
1.380 | 1.390 | 1.270 | 1.320 | 1.320 | 143,000 |
|
Jul 20, 2026
|
1.430 | 1.450 | 1.340 | 1.340 | 1.340 | 90,000 |
|
Jul 17, 2026
|
1.390 | 1.420 | 1.350 | 1.390 | 1.390 | 228,000 |
|
Jul 16, 2026
|
1.360 | 1.470 | 1.350 | 1.390 | 1.390 | 385,000 |
|
Jul 15, 2026
|
1.410 | 1.700 | 1.400 | 1.400 | 1.400 | 4,909,000 |
|
Jul 14, 2026
|
1.440 | 1.550 | 1.400 | 1.430 | 1.430 | 5,634,000 |
|
Jul 13, 2026
|
1.360 | 1.560 | 1.350 | 1.430 | 1.430 | 2,474,000 |
|
Jul 10, 2026
|
1.380 | 1.480 | 1.210 | 1.460 | 1.460 | 1,361,000 |
|
Jul 9, 2026
|
1.500 | 1.520 | 1.400 | 1.400 | 1.400 | 481,000 |
|
Jul 8, 2026
|
1.820 | 1.980 | 1.610 | 1.610 | 1.610 | 958,000 |
|
Jul 7, 2026
|
1.900 | 2.000 | 1.750 | 1.780 | 1.780 | 369,000 |
|
Jul 6, 2026
|
1.770 | 1.910 | 1.500 | 1.850 | 1.850 | 802,000 |
|
Jul 3, 2026
|
1.390 | 1.680 | 1.380 | 1.640 | 1.640 | 614,000 |
|
Jul 2, 2026
|
1.440 | 1.450 | 1.380 | 1.380 | 1.380 | 74,000 |
|
Jun 30, 2026
|
1.290 | 1.500 | 1.180 | 1.500 | 1.500 | 1,081,000 |
|
Jun 29, 2026
|
1.490 | 1.490 | 1.270 | 1.300 | 1.300 | 380,000 |
|
Jun 26, 2026
|
1.520 | 1.580 | 1.450 | 1.530 | 1.530 | 77,000 |
|
Jun 25, 2026
|
1.510 | 1.640 | 1.430 | 1.520 | 1.520 | 379,000 |
|
Jun 24, 2026
|
1.480 | 1.670 | 1.310 | 1.510 | 1.510 | 681,000 |
|
Jun 23, 2026
|
1.270 | 1.700 | 1.000 | 1.480 | 1.480 | 2,829,000 |
|
Jun 22, 2026
|
0.850 | 1.280 | 0.850 | 1.270 | 1.270 | 2,592,000 |
|
Jun 18, 2026
|
0.850 | 0.850 | 0.770 | 0.800 | 0.800 | 210,000 |
|
Jun 17, 2026
|
0.750 | 0.900 | 0.730 | 0.850 | 0.850 | 331,600 |
|
Jun 16, 2026
|
0.820 | 0.820 | 0.640 | 0.730 | 0.730 | 1,431,000 |
|
Jun 15, 2026
|
0.810 | 0.850 | 0.810 | 0.830 | 0.830 | 141,000 |
|
Jun 12, 2026
|
0.830 | 0.850 | 0.800 | 0.830 | 0.830 | 557,000 |
|
Jun 11, 2026
|
0.950 | 0.950 | 0.820 | 0.830 | 0.830 | 1,024,000 |
|
Jun 10, 2026
|
0.910 | 0.950 | 0.910 | 0.950 | 0.950 | 64,000 |
|
Jun 9, 2026
|
0.910 | 0.950 | 0.800 | 0.900 | 0.900 | 476,000 |
|
Jun 8, 2026
|
0.980 | 0.990 | 0.910 | 0.940 | 0.940 | 223,000 |
|
Jun 5, 2026
|
0.980 | 1.050 | 0.980 | 0.990 | 0.990 | 259,000 |
|
Jun 4, 2026
|
1.030 | 1.050 | 0.990 | 0.990 | 0.990 | 477,000 |
|
Jun 3, 2026
|
0.970 | 1.060 | 0.970 | 1.020 | 1.020 | 113,000 |
|
Jun 2, 2026
|
1.070 | 1.070 | 0.960 | 0.970 | 0.970 | 352,000 |
|
Jun 1, 2026
|
0.950 | 1.070 | 0.940 | 1.020 | 1.020 | 281,000 |
|
May 29, 2026
|
0.990 | 1.020 | 0.930 | 0.940 | 0.940 | 591,000 |
|
May 28, 2026
|
0.980 | 1.070 | 0.930 | 0.990 | 0.990 | 1,222,000 |
|
May 27, 2026
|
1.050 | 1.070 | 1.000 | 1.000 | 1.000 | 383,000 |
|
May 26, 2026
|
1.070 | 1.110 | 1.020 | 1.050 | 1.050 | 609,000 |
|
May 22, 2026
|
1.060 | 1.130 | 1.060 | 1.080 | 1.080 | 156,000 |
|
May 21, 2026
|
1.000 | 1.140 | 1.000 | 1.050 | 1.050 | 1,062,000 |
|
May 20, 2026
|
1.080 | 1.130 | 1.050 | 1.050 | 1.050 | 951,000 |
|
May 19, 2026
|
0.910 | 1.100 | 0.910 | 1.090 | 1.090 | 840,000 |
|
May 18, 2026
|
0.900 | 1.190 | 0.890 | 1.060 | 1.060 | 1,588,001 |
|
May 15, 2026
|
1.040 | 1.080 | 0.930 | 0.940 | 0.940 | 905,000 |
|
May 14, 2026
|
1.000 | 1.170 | 1.000 | 1.010 | 1.010 | 984,000 |
|
May 13, 2026
|
1.020 | 1.120 | 0.990 | 1.100 | 1.100 | 750,000 |
|
May 12, 2026
|
1.260 | 1.320 | 1.020 | 1.020 | 1.020 | 1,530,000 |
|
May 11, 2026
|
1.190 | 1.430 | 1.190 | 1.250 | 1.250 | 2,331,000 |
|
May 8, 2026
|
1.050 | 1.260 | 1.040 | 1.170 | 1.170 | 1,960,000 |
|
May 7, 2026
|
0.910 | 1.280 | 0.910 | 1.040 | 1.040 | 2,486,000 |
|
May 6, 2026
|
0.870 | 1.040 | 0.790 | 0.910 | 0.910 | 3,754,000 |
|
May 5, 2026
|
1.000 | 1.150 | 0.780 | 0.850 | 0.850 | 3,750,000 |
|
May 4, 2026
|
1.130 | 1.330 | 0.910 | 1.040 | 1.040 | 8,939,700 |
|
Apr 30, 2026
|
1.320 | 1.460 | 1.050 | 1.190 | 1.190 | 1,067,000 |
|
Apr 29, 2026
|
1.500 | 1.500 | 1.100 | 1.320 | 1.320 | 2,153,000 |
|
Apr 28, 2026
|
1.900 | 1.900 | 1.300 | 1.500 | 1.500 | 3,317,000 |
|
Apr 27, 2026
|
2.050 | 2.290 | 1.750 | 1.800 | 1.800 | 2,617,000 |
|
Apr 24, 2026
|
1.900 | 2.280 | 1.800 | 2.050 | 2.050 | 2,098,000 |
|
Apr 23, 2026
|
2.460 | 2.500 | 1.810 | 1.900 | 1.900 | 1,229,000 |
|
Apr 22, 2026
|
2.900 | 2.900 | 2.080 | 2.460 | 2.460 | 1,493,600 |
|
Apr 21, 2026
|
2.980 | 3.030 | 2.720 | 2.900 | 2.900 | 480,000 |
|
Apr 20, 2026
|
3.110 | 3.120 | 2.890 | 2.960 | 2.960 | 460,000 |
|
Apr 17, 2026
|
3.400 | 3.490 | 3.050 | 3.110 | 3.110 | 448,000 |
|
Apr 16, 2026
|
4.090 | 4.300 | 3.300 | 3.390 | 3.390 | 1,819,000 |
|
Apr 15, 2026
|
4.200 | 5.180 | 4.060 | 4.300 | 4.300 | 1,339,000 |
|
Apr 14, 2026
|
4.770 | 4.770 | 2.740 | 4.200 | 4.200 | 2,549,000 |
|
Apr 13, 2026
|
6.190 | 6.210 | 4.620 | 4.780 | 4.780 | 2,036,000 |
|
Apr 10, 2026
|
6.830 | 6.970 | 6.070 | 6.190 | 6.190 | 1,914,200 |
|
Apr 9, 2026
|
6.610 | 6.950 | 6.460 | 6.830 | 6.830 | 2,617,000 |
|
Apr 8, 2026
|
6.800 | 7.100 | 6.610 | 6.700 | 6.700 | 1,791,000 |
|
Apr 2, 2026
|
6.910 | 7.200 | 6.750 | 6.900 | 6.900 | 2,091,000 |
|
Apr 1, 2026
|
7.000 | 7.130 | 6.770 | 7.010 | 7.010 | 1,899,000 |
|
Mar 31, 2026
|
7.150 | 7.350 | 6.520 | 7.000 | 7.000 | 1,866,000 |
|
Mar 30, 2026
|
7.250 | 7.400 | 6.910 | 7.150 | 7.150 | 1,961,000 |
|
Mar 27, 2026
|
7.200 | 7.400 | 6.770 | 7.350 | 7.350 | 1,802,100 |
|
Mar 26, 2026
|
6.900 | 7.320 | 6.740 | 7.200 | 7.200 | 2,132,000 |
|
Mar 25, 2026
|
6.410 | 7.440 | 6.210 | 7.440 | 7.440 | 2,308,000 |
|
Mar 24, 2026
|
6.980 | 7.030 | 6.390 | 6.410 | 6.410 | 1,656,000 |
|
Mar 23, 2026
|
7.270 | 7.450 | 6.970 | 6.980 | 6.980 | 1,714,000 |
|
Mar 20, 2026
|
7.520 | 7.710 | 7.190 | 7.270 | 7.270 | 1,503,000 |
|
Mar 19, 2026
|
7.700 | 7.760 | 7.590 | 7.720 | 7.720 | 1,441,000 |
|
Mar 18, 2026
|
7.610 | 7.860 | 7.610 | 7.770 | 7.770 | 1,450,000 |
|
Mar 17, 2026
|
7.550 | 7.870 | 7.550 | 7.810 | 7.810 | 1,434,200 |
|
Mar 16, 2026
|
7.760 | 7.810 | 7.440 | 7.750 | 7.750 | 1,311,000 |
|
Mar 13, 2026
|
7.570 | 7.900 | 7.400 | 7.900 | 7.900 | 1,583,000 |
|
Mar 12, 2026
|
7.630 | 7.730 | 7.340 | 7.570 | 7.570 | 1,600,000 |
|
Mar 11, 2026
|
8.300 | 8.320 | 7.610 | 7.630 | 7.630 | 1,500,000 |
|
Mar 10, 2026
|
8.000 | 8.680 | 7.830 | 8.400 | 8.400 | 1,457,000 |
|
Mar 9, 2026
|
7.510 | 8.020 | 7.350 | 7.880 | 7.880 | 1,436,000 |
|
Mar 6, 2026
|
6.900 | 7.520 | 6.750 | 7.440 | 7.440 | 1,920,000 |
|
Mar 5, 2026
|
6.480 | 7.100 | 6.480 | 7.010 | 7.010 | 1,788,000 |
|
Mar 4, 2026
|
6.420 | 6.650 | 6.420 | 6.580 | 6.580 | 1,847,000 |
|
Mar 3, 2026
|
6.530 | 6.650 | 6.420 | 6.520 | 6.520 | 1,735,000 |
|
Mar 2, 2026
|
6.500 | 6.760 | 6.440 | 6.510 | 6.510 | 1,554,000 |
|
Feb 27, 2026
|
6.280 | 6.620 | 6.280 | 6.500 | 6.500 | 1,994,500 |
|
Feb 26, 2026
|
6.250 | 6.340 | 6.180 | 6.280 | 6.280 | 2,176,000 |
|
Feb 25, 2026
|
6.280 | 6.350 | 6.180 | 6.250 | 6.250 | 1,762,000 |
|
Feb 24, 2026
|
6.280 | 6.530 | 6.180 | 6.380 | 6.380 | 1,734,200 |
|
Feb 23, 2026
|
6.360 | 6.620 | 6.340 | 6.380 | 6.380 | 1,655,000 |
|
Feb 20, 2026
|
6.680 | 6.860 | 6.380 | 6.460 | 6.460 | 1,648,000 |
|
Feb 16, 2026
|
6.830 | 6.830 | 6.830 | 6.830 | 6.830 | - |
|
Feb 13, 2026
|
6.650 | 6.760 | 6.380 | 6.740 | 6.740 | 1,695,000 |
|
Feb 12, 2026
|
6.650 | 6.950 | 6.500 | 6.610 | 6.610 | 1,687,400 |
|
Feb 11, 2026
|
6.600 | 6.700 | 6.300 | 6.690 | 6.690 | 1,765,000 |
|
Feb 10, 2026
|
6.650 | 6.700 | 6.520 | 6.600 | 6.600 | 1,456,000 |
|
Feb 9, 2026
|
6.630 | 6.770 | 6.510 | 6.710 | 6.710 | 1,795,000 |
|
Feb 6, 2026
|
6.900 | 6.900 | 6.600 | 6.690 | 6.690 | 1,631,000 |
|
Feb 5, 2026
|
6.600 | 7.000 | 6.510 | 6.990 | 6.990 | 1,784,000 |
|
Feb 4, 2026
|
6.740 | 7.070 | 6.600 | 6.750 | 6.750 | 1,612,000 |
|
Feb 3, 2026
|
7.000 | 7.050 | 6.440 | 6.840 | 6.840 | 1,639,000 |
|
Feb 2, 2026
|
6.820 | 7.270 | 6.820 | 7.140 | 7.140 | 1,550,000 |
|
Jan 30, 2026
|
6.750 | 7.050 | 6.690 | 6.990 | 6.990 | 1,474,350 |
|
Jan 29, 2026
|
6.430 | 6.890 | 6.430 | 6.740 | 6.740 | 1,153,500 |
|
Jan 28, 2026
|
6.460 | 7.200 | 6.020 | 6.480 | 6.480 | 1,155,000 |
|
Jan 27, 2026
|
6.030 | 6.780 | 5.790 | 6.560 | 6.560 | 1,194,200 |
|
Jan 26, 2026
|
5.800 | 6.090 | 5.680 | 6.030 | 6.030 | 1,356,000 |
|
Jan 23, 2026
|
6.100 | 6.400 | 5.550 | 5.800 | 5.800 | 1,219,000 |
|
Jan 22, 2026
|
6.190 | 6.840 | 5.980 | 6.200 | 6.200 | 1,132,100 |
|
Jan 21, 2026
|
6.150 | 6.190 | 5.800 | 6.190 | 6.190 | 1,191,000 |
|
Jan 20, 2026
|
6.490 | 6.770 | 5.840 | 6.150 | 6.150 | 1,175,700 |
|
Jan 19, 2026
|
6.350 | 7.180 | 5.770 | 6.590 | 6.590 | 1,170,000 |
|
Jan 16, 2026
|
6.550 | 6.900 | 4.790 | 6.330 | 6.330 | 1,317,000 |
|
Jan 15, 2026
|
7.560 | 7.660 | 6.500 | 6.500 | 6.500 | 1,148,000 |
|
Jan 14, 2026
|
8.020 | 8.230 | 7.660 | 7.930 | 7.930 | 1,294,000 |
|
Jan 13, 2026
|
8.310 | 8.600 | 7.010 | 8.000 | 8.000 | 1,320,100 |
|
Jan 12, 2026
|
9.340 | 9.450 | 8.290 | 8.310 | 8.310 | 1,252,000 |
|
Jan 9, 2026
|
9.540 | 9.960 | 9.200 | 9.330 | 9.330 | 1,054,000 |
|
Jan 8, 2026
|
10.140 | 10.140 | 9.530 | 9.590 | 9.590 | 1,292,000 |
|
Jan 7, 2026
|
10.620 | 10.620 | 10.150 | 10.150 | 10.150 | 1,284,000 |
|
Jan 6, 2026
|
10.580 | 10.740 | 9.700 | 10.740 | 10.740 | 1,578,000 |
|
Jan 5, 2026
|
11.290 | 11.290 | 10.280 | 10.580 | 10.580 | 1,407,000 |
|
Jan 2, 2026
|
11.240 | 11.490 | 10.900 | 11.300 | 11.300 | 1,631,200 |
|
Dec 31, 2025
|
11.240 | 11.240 | 11.240 | 11.240 | 11.240 | - |
|
Dec 30, 2025
|
11.180 | 11.360 | 10.530 | 11.130 | 11.130 | 1,633,000 |
|
Dec 29, 2025
|
11.820 | 12.010 | 11.170 | 11.250 | 11.250 | 1,442,100 |
|
Dec 24, 2025
|
11.820 | 11.820 | 11.820 | 11.820 | 11.820 | - |
|
Dec 23, 2025
|
11.690 | 12.000 | 11.580 | 11.730 | 11.730 | 1,548,000 |
|
Dec 22, 2025
|
12.090 | 12.230 | 11.690 | 11.690 | 11.690 | 1,472,750 |
|
Dec 19, 2025
|
12.180 | 12.780 | 12.000 | 12.080 | 12.080 | 1,533,000 |
|
Dec 18, 2025
|
12.360 | 12.680 | 12.120 | 12.150 | 12.150 | 1,425,000 |
|
Dec 17, 2025
|
13.030 | 13.780 | 11.560 | 12.360 | 12.360 | 1,610,000 |
|
Dec 16, 2025
|
12.760 | 13.800 | 12.430 | 13.030 | 13.030 | 1,622,000 |
|
Dec 15, 2025
|
12.900 | 13.300 | 12.580 | 12.760 | 12.760 | 1,522,000 |
|
Dec 12, 2025
|
12.670 | 14.010 | 12.330 | 12.900 | 12.900 | 1,774,166 |
|
Dec 11, 2025
|
11.610 | 12.780 | 11.300 | 12.660 | 12.660 | 1,714,100 |
|
Dec 10, 2025
|
11.140 | 11.720 | 11.140 | 11.600 | 11.600 | 1,870,000 |
|
Dec 9, 2025
|
11.100 | 11.450 | 10.980 | 11.130 | 11.130 | 1,648,000 |
|
Dec 8, 2025
|
11.350 | 11.490 | 11.010 | 11.060 | 11.060 | 1,831,000 |
|
Dec 5, 2025
|
11.360 | 11.460 | 11.200 | 11.350 | 11.350 | 1,904,000 |
|
Dec 4, 2025
|
11.500 | 11.900 | 11.130 | 11.360 | 11.360 | 2,504,000 |
|
Dec 3, 2025
|
11.740 | 11.900 | 11.430 | 11.500 | 11.500 | 1,802,000 |
|
Dec 2, 2025
|
11.470 | 12.000 | 10.400 | 12.000 | 12.000 | 1,730,000 |
|
Dec 1, 2025
|
11.710 | 12.190 | 11.450 | 11.450 | 11.450 | 1,496,800 |
|
Nov 28, 2025
|
11.650 | 12.130 | 10.880 | 11.840 | 11.840 | 1,082,000 |
|
Nov 27, 2025
|
11.380 | 11.850 | 11.000 | 11.850 | 11.850 | 909,000 |
|
Nov 26, 2025
|
10.280 | 11.480 | 10.220 | 11.460 | 11.460 | 1,049,600 |
|
Nov 25, 2025
|
10.880 | 11.050 | 10.280 | 10.280 | 10.280 | 715,000 |
|
Nov 24, 2025
|
11.220 | 11.340 | 10.610 | 10.880 | 10.880 | 925,100 |
|
Nov 21, 2025
|
11.550 | 11.550 | 10.900 | 11.200 | 11.200 | 952,800 |
|
Nov 20, 2025
|
11.500 | 11.760 | 10.890 | 11.500 | 11.500 | 896,000 |
|
Nov 19, 2025
|
11.390 | 11.780 | 11.200 | 11.540 | 11.540 | 943,000 |
|
Nov 18, 2025
|
10.980 | 11.550 | 10.790 | 11.400 | 11.400 | 916,000 |
|
Nov 17, 2025
|
11.000 | 11.480 | 10.700 | 10.850 | 10.850 | 972,000 |
|
Nov 14, 2025
|
11.180 | 11.190 | 10.560 | 11.000 | 11.000 | 408,000 |
|
Nov 13, 2025
|
11.200 | 11.490 | 10.690 | 11.080 | 11.080 | 438,100 |
|
Nov 12, 2025
|
11.300 | 11.980 | 10.560 | 11.000 | 11.000 | 932,200 |
|
Nov 11, 2025
|
9.950 | 11.800 | 9.590 | 11.500 | 11.500 | 864,000 |
|
Nov 10, 2025
|
11.260 | 11.340 | 9.880 | 9.880 | 9.880 | 478,400 |
|
Nov 7, 2025
|
12.010 | 12.100 | 10.950 | 11.420 | 11.420 | 711,000 |
|
Nov 6, 2025
|
12.390 | 12.560 | 11.530 | 12.210 | 12.210 | 761,000 |
|
Nov 5, 2025
|
12.360 | 12.850 | 11.980 | 12.370 | 12.370 | 855,000 |
|
Nov 4, 2025
|
12.160 | 12.400 | 11.490 | 12.100 | 12.100 | 916,000 |
|
Nov 3, 2025
|
12.120 | 12.180 | 10.800 | 12.180 | 12.180 | 694,000 |
