HKSE - Delayed Quote
HKD
Beisen Holding Limited (9669.HK)
3.035
-0.245
(-7.47%)
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
|
3.240 | 3.240 | 2.990 | 3.035 | 3.035 | 1,444,200 |
|
Oct 29, 2026
|
3.265 | 3.305 | 3.225 | 3.280 | 3.280 | 552,600 |
|
Oct 28, 2026
|
3.270 | 3.330 | 3.170 | 3.205 | 3.205 | 469,400 |
|
Oct 27, 2026
|
3.435 | 3.435 | 3.205 | 3.205 | 3.205 | 678,000 |
|
Oct 26, 2026
|
3.275 | 3.425 | 3.195 | 3.425 | 3.425 | 3,184,000 |
|
Oct 23, 2026
|
3.375 | 3.375 | 3.215 | 3.255 | 3.255 | 2,224,600 |
|
Oct 22, 2026
|
3.330 | 3.500 | 3.175 | 3.370 | 3.370 | 2,250,200 |
|
Oct 21, 2026
|
3.355 | 3.375 | 3.290 | 3.350 | 3.350 | 1,973,200 |
|
Oct 20, 2026
|
3.300 | 3.465 | 3.190 | 3.350 | 3.350 | 1,985,400 |
|
Oct 16, 2026
|
3.230 | 3.415 | 3.115 | 3.330 | 3.330 | 1,982,800 |
|
Oct 15, 2026
|
3.075 | 3.145 | 2.995 | 3.145 | 3.145 | 986,400 |
|
Oct 14, 2026
|
3.215 | 3.220 | 3.030 | 3.060 | 3.060 | 584,600 |
|
Oct 13, 2026
|
3.145 | 3.240 | 3.110 | 3.200 | 3.200 | 1,409,800 |
|
Oct 12, 2026
|
3.270 | 3.300 | 3.160 | 3.160 | 3.160 | 4,685,800 |
|
Oct 9, 2026
|
3.255 | 3.300 | 3.145 | 3.275 | 3.275 | 4,688,400 |
|
Oct 8, 2026
|
3.305 | 3.305 | 3.145 | 3.295 | 3.295 | 3,710,600 |
|
Oct 7, 2026
|
3.165 | 3.290 | 3.080 | 3.290 | 3.290 | 335,800 |
|
Oct 6, 2026
|
3.215 | 3.220 | 3.095 | 3.175 | 3.175 | 470,000 |
|
Oct 5, 2026
|
3.200 | 3.230 | 3.040 | 3.155 | 3.155 | 242,000 |
|
Oct 2, 2026
|
3.150 | 3.180 | 2.910 | 3.180 | 3.180 | 436,200 |
|
Sep 30, 2026
|
3.250 | 3.250 | 3.140 | 3.240 | 3.240 | 176,600 |
|
Sep 29, 2026
|
3.220 | 3.250 | 3.150 | 3.180 | 3.180 | 712,800 |
|
Sep 28, 2026
|
3.275 | 3.290 | 3.175 | 3.220 | 3.220 | 644,000 |
|
Sep 25, 2026
|
3.165 | 3.290 | 3.125 | 3.255 | 3.255 | 229,400 |
|
Sep 24, 2026
|
3.145 | 3.240 | 3.100 | 3.145 | 3.145 | 716,700 |
|
Sep 23, 2026
|
3.060 | 3.215 | 3.060 | 3.145 | 3.145 | 1,295,607 |
|
Sep 22, 2026
|
3.070 | 3.100 | 3.000 | 3.040 | 3.040 | 2,778,400 |
|
Sep 21, 2026
|
3.045 | 3.070 | 2.995 | 3.070 | 3.070 | 1,262,200 |
|
Sep 18, 2026
|
3.050 | 3.050 | 2.995 | 3.000 | 3.000 | 499,600 |
|
Sep 17, 2026
|
3.000 | 3.015 | 2.995 | 3.000 | 3.000 | 219,600 |
|
Sep 16, 2026
|
3.000 | 3.065 | 2.985 | 3.000 | 3.000 | 372,800 |
|
Sep 15, 2026
|
3.005 | 3.005 | 2.985 | 2.995 | 2.995 | 461,000 |
|
Sep 14, 2026
|
3.010 | 3.040 | 2.970 | 3.000 | 3.000 | 291,400 |
|
Sep 11, 2026
|
2.960 | 3.025 | 2.960 | 2.990 | 2.990 | 711,200 |
|
Sep 10, 2026
|
3.065 | 3.095 | 3.000 | 3.045 | 3.045 | 549,600 |
|
Sep 9, 2026
|
3.100 | 3.100 | 3.035 | 3.085 | 3.085 | 373,600 |
|
Sep 8, 2026
|
3.115 | 3.115 | 3.065 | 3.100 | 3.100 | 715,800 |
|
Sep 7, 2026
|
3.245 | 3.245 | 3.080 | 3.110 | 3.110 | 649,200 |
|
Sep 4, 2026
|
3.245 | 3.290 | 3.170 | 3.200 | 3.200 | 625,400 |
|
Sep 3, 2026
|
3.250 | 3.285 | 3.160 | 3.190 | 3.190 | 518,360 |
|
Sep 2, 2026
|
3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 495,800 |
|
Sep 1, 2026
|
3.200 | 3.320 | 3.200 | 3.235 | 3.235 | 716,200 |
|
Aug 31, 2026
|
3.005 | 3.160 | 3.005 | 3.160 | 3.160 | 857,400 |
|
Aug 28, 2026
|
3.215 | 3.260 | 3.005 | 3.100 | 3.100 | 1,114,800 |
|
Aug 27, 2026
|
3.055 | 3.125 | 3.000 | 3.125 | 3.125 | 483,400 |
|
Aug 26, 2026
|
3.125 | 3.125 | 3.005 | 3.055 | 3.055 | 629,300 |
|
Aug 25, 2026
|
3.030 | 3.100 | 2.980 | 3.070 | 3.070 | 367,400 |
|
Aug 24, 2026
|
3.175 | 3.175 | 2.975 | 3.000 | 3.000 | 548,000 |
|
Aug 21, 2026
|
3.140 | 3.140 | 3.030 | 3.090 | 3.090 | 601,800 |
|
Aug 20, 2026
|
3.200 | 3.220 | 3.065 | 3.065 | 3.065 | 671,000 |
|
Aug 19, 2026
|
3.220 | 3.220 | 3.075 | 3.150 | 3.150 | 302,000 |
|
Aug 18, 2026
|
3.230 | 3.240 | 3.125 | 3.200 | 3.200 | 332,628 |
|
Aug 17, 2026
|
3.120 | 3.280 | 3.105 | 3.280 | 3.280 | 725,200 |
|
Aug 14, 2026
|
3.260 | 3.330 | 3.260 | 3.270 | 3.270 | 707,800 |
|
Aug 13, 2026
|
3.330 | 3.390 | 3.250 | 3.250 | 3.250 | 641,600 |
|
Aug 12, 2026
|
3.290 | 3.325 | 3.205 | 3.305 | 3.305 | 687,600 |
|
Aug 11, 2026
|
3.300 | 3.320 | 3.180 | 3.280 | 3.280 | 457,800 |
|
Aug 10, 2026
|
3.350 | 3.550 | 3.240 | 3.300 | 3.300 | 366,000 |
|
Aug 7, 2026
|
3.300 | 3.345 | 3.260 | 3.345 | 3.345 | 473,000 |
|
Aug 6, 2026
|
3.330 | 3.335 | 3.250 | 3.290 | 3.290 | 385,200 |
|
Aug 5, 2026
|
3.350 | 3.360 | 3.285 | 3.325 | 3.325 | 234,000 |
|
Aug 4, 2026
|
3.250 | 3.375 | 3.235 | 3.350 | 3.350 | 528,200 |
|
Aug 3, 2026
|
3.220 | 3.270 | 3.190 | 3.230 | 3.230 | 348,600 |
|
Jul 31, 2026
|
3.200 | 3.250 | 3.150 | 3.210 | 3.210 | 429,200 |
|
Jul 30, 2026
|
3.180 | 3.200 | 3.100 | 3.160 | 3.160 | 409,400 |
|
Jul 29, 2026
|
3.330 | 3.380 | 3.070 | 3.140 | 3.140 | 1,049,200 |
|
Jul 28, 2026
|
3.320 | 3.350 | 3.300 | 3.320 | 3.320 | 271,000 |
|
Jul 27, 2026
|
3.230 | 3.340 | 3.200 | 3.320 | 3.320 | 610,400 |
|
Jul 24, 2026
|
3.270 | 3.350 | 3.210 | 3.320 | 3.320 | 304,600 |
|
Jul 23, 2026
|
3.270 | 3.310 | 3.220 | 3.270 | 3.270 | 350,000 |
|
Jul 22, 2026
|
3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 263,400 |
|
Jul 21, 2026
|
3.270 | 3.390 | 3.220 | 3.320 | 3.320 | 240,200 |
|
Jul 20, 2026
|
3.360 | 3.370 | 3.240 | 3.320 | 3.320 | 214,400 |
|
Jul 17, 2026
|
3.380 | 3.380 | 3.210 | 3.300 | 3.300 | 514,000 |
|
Jul 16, 2026
|
3.400 | 3.430 | 3.280 | 3.390 | 3.390 | 592,200 |
|
Jul 15, 2026
|
3.350 | 3.350 | 3.260 | 3.300 | 3.300 | 199,600 |
|
Jul 14, 2026
|
3.450 | 3.450 | 3.170 | 3.260 | 3.260 | 1,331,000 |
|
Jul 13, 2026
|
3.480 | 3.510 | 3.420 | 3.440 | 3.440 | 463,800 |
|
Jul 10, 2026
|
3.570 | 3.600 | 3.450 | 3.500 | 3.500 | 901,800 |
|
Jul 9, 2026
|
3.560 | 3.600 | 3.490 | 3.500 | 3.500 | 635,800 |
|
Jul 8, 2026
|
3.590 | 3.590 | 3.470 | 3.530 | 3.530 | 615,200 |
|
Jul 7, 2026
|
3.630 | 3.630 | 3.490 | 3.520 | 3.520 | 617,400 |
|
Jul 6, 2026
|
3.540 | 3.590 | 3.450 | 3.570 | 3.570 | 246,800 |
|
Jul 3, 2026
|
3.540 | 3.550 | 3.440 | 3.530 | 3.530 | 517,400 |
|
Jul 2, 2026
|
3.600 | 3.650 | 3.500 | 3.500 | 3.500 | 376,200 |
|
Jun 30, 2026
|
3.700 | 3.700 | 3.560 | 3.610 | 3.610 | 286,600 |
|
Jun 29, 2026
|
3.720 | 3.720 | 3.560 | 3.600 | 3.600 | 570,800 |
|
Jun 26, 2026
|
3.600 | 3.670 | 3.580 | 3.620 | 3.620 | 723,800 |
|
Jun 25, 2026
|
3.720 | 3.720 | 3.540 | 3.600 | 3.600 | 476,600 |
|
Jun 24, 2026
|
3.550 | 3.790 | 3.550 | 3.600 | 3.600 | 741,400 |
|
Jun 23, 2026
|
3.570 | 3.650 | 3.500 | 3.590 | 3.590 | 676,600 |
|
Jun 22, 2026
|
3.550 | 3.560 | 3.420 | 3.560 | 3.560 | 182,800 |
|
Jun 18, 2026
|
3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 609,600 |
|
Jun 17, 2026
|
3.580 | 3.580 | 3.460 | 3.550 | 3.550 | 33,600 |
|
Jun 16, 2026
|
3.590 | 3.680 | 3.450 | 3.540 | 3.540 | 306,600 |
|
Jun 15, 2026
|
3.550 | 3.600 | 3.470 | 3.490 | 3.490 | 247,400 |
|
Jun 12, 2026
|
3.600 | 3.600 | 3.420 | 3.460 | 3.460 | 528,000 |
|
Jun 11, 2026
|
3.480 | 3.560 | 3.440 | 3.500 | 3.500 | 200,400 |
|
Jun 10, 2026
|
3.500 | 3.530 | 3.470 | 3.510 | 3.510 | 322,000 |
|
Jun 9, 2026
|
3.830 | 3.830 | 3.450 | 3.500 | 3.500 | 337,400 |
|
Jun 8, 2026
|
3.630 | 3.630 | 3.430 | 3.540 | 3.540 | 322,400 |
|
Jun 5, 2026
|
3.690 | 3.780 | 3.440 | 3.670 | 3.670 | 2,276,520 |
|
Jun 4, 2026
|
3.700 | 3.730 | 3.660 | 3.700 | 3.700 | 90,400 |
|
Jun 3, 2026
|
4.030 | 4.050 | 3.700 | 3.700 | 3.700 | 819,820 |
|
Jun 2, 2026
|
4.010 | 4.350 | 3.970 | 4.100 | 4.100 | 2,289,050 |
|
Jun 1, 2026
|
3.590 | 4.400 | 3.520 | 4.010 | 4.010 | 3,244,780 |
|
May 29, 2026
|
3.550 | 3.600 | 3.370 | 3.370 | 3.370 | 873,400 |
|
May 28, 2026
|
3.410 | 3.480 | 3.360 | 3.480 | 3.480 | 434,000 |
|
May 27, 2026
|
3.400 | 3.480 | 3.350 | 3.410 | 3.410 | 208,800 |
|
May 26, 2026
|
3.390 | 3.430 | 3.320 | 3.400 | 3.400 | 190,600 |
|
May 22, 2026
|
3.360 | 3.400 | 3.300 | 3.390 | 3.390 | 137,000 |
|
May 21, 2026
|
3.480 | 3.480 | 3.200 | 3.370 | 3.370 | 378,000 |
|
May 20, 2026
|
3.400 | 3.430 | 3.320 | 3.420 | 3.420 | 164,400 |
|
May 19, 2026
|
3.340 | 3.450 | 3.290 | 3.410 | 3.410 | 342,600 |
|
May 18, 2026
|
3.460 | 3.460 | 3.300 | 3.330 | 3.330 | 186,600 |
|
May 15, 2026
|
3.540 | 3.540 | 3.370 | 3.460 | 3.460 | 133,200 |
|
May 14, 2026
|
3.600 | 3.600 | 3.460 | 3.500 | 3.500 | 242,600 |
|
May 13, 2026
|
3.360 | 3.510 | 3.350 | 3.510 | 3.510 | 115,600 |
|
May 12, 2026
|
3.560 | 3.560 | 3.380 | 3.390 | 3.390 | 156,000 |
|
May 11, 2026
|
3.510 | 3.550 | 3.350 | 3.550 | 3.550 | 124,800 |
|
May 8, 2026
|
3.440 | 3.580 | 3.360 | 3.580 | 3.580 | 527,600 |
|
May 7, 2026
|
3.620 | 3.620 | 3.360 | 3.360 | 3.360 | 377,600 |
|
May 6, 2026
|
3.450 | 3.590 | 3.380 | 3.590 | 3.590 | 105,400 |
|
May 5, 2026
|
3.410 | 3.540 | 3.310 | 3.540 | 3.540 | 175,800 |
|
May 4, 2026
|
3.550 | 3.550 | 3.350 | 3.530 | 3.530 | 220,800 |
|
Apr 30, 2026
|
3.750 | 3.750 | 3.510 | 3.510 | 3.510 | 228,800 |
|
Apr 29, 2026
|
3.710 | 3.880 | 3.630 | 3.820 | 3.820 | 256,800 |
|
Apr 28, 2026
|
3.690 | 3.690 | 3.490 | 3.690 | 3.690 | 76,600 |
|
Apr 27, 2026
|
3.250 | 3.790 | 3.230 | 3.590 | 3.590 | 967,000 |
|
Apr 24, 2026
|
3.500 | 3.500 | 3.190 | 3.230 | 3.230 | 430,200 |
|
Apr 23, 2026
|
3.600 | 3.600 | 3.470 | 3.560 | 3.560 | 581,400 |
|
Apr 22, 2026
|
3.870 | 3.870 | 3.580 | 3.630 | 3.630 | 628,200 |
|
Apr 21, 2026
|
4.150 | 4.150 | 3.900 | 3.900 | 3.900 | 202,000 |
|
Apr 20, 2026
|
4.110 | 4.240 | 3.990 | 4.160 | 4.160 | 312,800 |
|
Apr 17, 2026
|
4.090 | 4.110 | 3.950 | 4.110 | 4.110 | 149,400 |
|
Apr 16, 2026
|
4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 527,600 |
|
Apr 15, 2026
|
3.950 | 4.060 | 3.870 | 4.060 | 4.060 | 226,000 |
|
Apr 14, 2026
|
3.880 | 4.070 | 3.820 | 3.970 | 3.970 | 456,600 |
|
Apr 13, 2026
|
3.920 | 3.930 | 3.810 | 3.930 | 3.930 | 119,600 |
|
Apr 10, 2026
|
4.030 | 4.030 | 3.830 | 3.900 | 3.900 | 134,000 |
|
Apr 9, 2026
|
4.030 | 4.060 | 3.870 | 4.060 | 4.060 | 151,600 |
|
Apr 8, 2026
|
3.970 | 4.060 | 3.870 | 4.050 | 4.050 | 400,200 |
|
Apr 2, 2026
|
3.860 | 3.980 | 3.800 | 3.980 | 3.980 | 97,200 |
|
Apr 1, 2026
|
3.900 | 4.040 | 3.830 | 3.900 | 3.900 | 316,000 |
|
Mar 31, 2026
|
4.410 | 4.410 | 3.880 | 3.880 | 3.880 | 52,800 |
|
Mar 30, 2026
|
4.310 | 4.370 | 4.170 | 4.200 | 4.200 | 331,600 |
|
Mar 27, 2026
|
4.420 | 4.520 | 4.230 | 4.400 | 4.400 | 310,000 |
|
Mar 26, 2026
|
4.420 | 4.460 | 4.330 | 4.450 | 4.450 | 240,400 |
|
Mar 25, 2026
|
4.440 | 4.490 | 4.390 | 4.460 | 4.460 | 139,400 |
|
Mar 24, 2026
|
4.300 | 4.480 | 4.300 | 4.450 | 4.450 | 390,800 |
|
Mar 23, 2026
|
4.390 | 4.430 | 4.240 | 4.430 | 4.430 | 255,274 |
|
Mar 20, 2026
|
4.600 | 4.610 | 4.430 | 4.470 | 4.470 | 142,100 |
|
Mar 19, 2026
|
4.430 | 4.600 | 4.400 | 4.580 | 4.580 | 115,393 |
|
Mar 18, 2026
|
4.470 | 4.600 | 4.420 | 4.530 | 4.530 | 271,349 |
|
Mar 17, 2026
|
4.500 | 4.570 | 4.390 | 4.470 | 4.470 | 260,758 |
|
Mar 16, 2026
|
4.700 | 4.700 | 4.400 | 4.500 | 4.500 | 274,135 |
|
Mar 13, 2026
|
4.720 | 4.720 | 4.450 | 4.500 | 4.500 | 335,939 |
|
Mar 12, 2026
|
4.730 | 4.760 | 4.490 | 4.700 | 4.700 | 239,219 |
|
Mar 11, 2026
|
4.720 | 4.730 | 4.560 | 4.680 | 4.680 | 223,169 |
|
Mar 10, 2026
|
4.940 | 4.940 | 4.570 | 4.680 | 4.680 | 265,051 |
|
Mar 9, 2026
|
4.430 | 4.660 | 4.380 | 4.660 | 4.660 | 371,841 |
|
Mar 6, 2026
|
4.600 | 4.600 | 4.350 | 4.550 | 4.550 | 270,055 |
|
Mar 5, 2026
|
4.700 | 4.700 | 4.330 | 4.430 | 4.430 | 250,795 |
|
Mar 4, 2026
|
4.360 | 4.480 | 4.300 | 4.480 | 4.480 | 614,957 |
|
Mar 3, 2026
|
4.640 | 4.640 | 4.440 | 4.510 | 4.510 | 542,630 |
|
Mar 2, 2026
|
4.870 | 4.870 | 4.630 | 4.690 | 4.690 | 491,780 |
|
Feb 27, 2026
|
5.220 | 5.220 | 4.780 | 4.920 | 4.920 | 2,583,500 |
|
Feb 26, 2026
|
5.200 | 5.210 | 5.000 | 5.070 | 5.070 | 328,654 |
|
Feb 25, 2026
|
5.120 | 5.230 | 4.990 | 5.150 | 5.150 | 572,577 |
|
Feb 24, 2026
|
5.750 | 5.750 | 5.050 | 5.100 | 5.100 | 651,740 |
|
Feb 23, 2026
|
5.700 | 5.960 | 5.100 | 5.510 | 5.510 | 2,416,520 |
|
Feb 20, 2026
|
5.880 | 5.880 | 5.650 | 5.700 | 5.700 | 178,675 |
|
Feb 16, 2026
|
5.740 | 5.740 | 5.740 | 5.740 | 5.740 | - |
|
Feb 13, 2026
|
5.760 | 5.770 | 5.580 | 5.770 | 5.770 | 481,719 |
|
Feb 12, 2026
|
5.640 | 5.800 | 5.560 | 5.760 | 5.760 | 479,839 |
|
Feb 11, 2026
|
5.630 | 5.770 | 5.630 | 5.740 | 5.740 | 220,381 |
|
Feb 10, 2026
|
5.650 | 5.700 | 5.600 | 5.680 | 5.680 | 451,760 |
|
Feb 9, 2026
|
5.630 | 5.780 | 5.550 | 5.650 | 5.650 | 508,770 |
|
Feb 6, 2026
|
5.570 | 6.200 | 5.450 | 5.520 | 5.520 | 2,119,681 |
|
Feb 5, 2026
|
5.760 | 5.940 | 5.480 | 5.650 | 5.650 | 454,036 |
|
Feb 4, 2026
|
5.960 | 5.960 | 5.670 | 5.780 | 5.780 | 721,470 |
|
Feb 3, 2026
|
6.200 | 6.220 | 5.880 | 5.980 | 5.980 | 251,976 |
|
Feb 2, 2026
|
5.880 | 6.200 | 5.880 | 6.200 | 6.200 | 7,137,877 |
|
Jan 30, 2026
|
6.050 | 6.050 | 5.820 | 5.920 | 5.920 | 391,364 |
|
Jan 29, 2026
|
6.280 | 6.310 | 6.100 | 6.100 | 6.100 | 316,017 |
|
Jan 28, 2026
|
6.200 | 6.350 | 6.070 | 6.350 | 6.350 | 359,916 |
|
Jan 27, 2026
|
6.020 | 6.140 | 6.020 | 6.140 | 6.140 | 249,594 |
|
Jan 26, 2026
|
6.360 | 6.390 | 6.000 | 6.050 | 6.050 | 556,056 |
|
Jan 23, 2026
|
6.510 | 6.510 | 6.330 | 6.370 | 6.370 | 209,950 |
|
Jan 22, 2026
|
6.920 | 6.920 | 6.520 | 6.600 | 6.600 | 196,251 |
|
Jan 21, 2026
|
6.830 | 6.990 | 6.710 | 6.990 | 6.990 | 111,072 |
|
Jan 20, 2026
|
6.960 | 6.960 | 6.810 | 6.840 | 6.840 | 224,833 |
|
Jan 19, 2026
|
7.080 | 7.080 | 6.910 | 6.980 | 6.980 | 218,247 |
|
Jan 16, 2026
|
7.280 | 7.280 | 6.950 | 7.130 | 7.130 | 198,503 |
|
Jan 15, 2026
|
7.380 | 7.410 | 7.110 | 7.200 | 7.200 | 175,399 |
|
Jan 14, 2026
|
7.370 | 7.590 | 7.280 | 7.400 | 7.400 | 338,054 |
|
Jan 13, 2026
|
7.390 | 7.500 | 7.250 | 7.360 | 7.360 | 396,238 |
|
Jan 12, 2026
|
6.960 | 7.470 | 6.960 | 7.290 | 7.290 | 514,264 |
|
Jan 9, 2026
|
7.170 | 7.180 | 6.960 | 6.960 | 6.960 | 247,806 |
|
Jan 8, 2026
|
7.230 | 7.230 | 7.050 | 7.130 | 7.130 | 363,155 |
|
Jan 7, 2026
|
7.230 | 7.300 | 7.090 | 7.250 | 7.250 | 234,763 |
|
Jan 6, 2026
|
7.140 | 7.270 | 7.050 | 7.260 | 7.260 | 331,253 |
|
Jan 5, 2026
|
7.240 | 7.270 | 7.060 | 7.170 | 7.170 | 254,909 |
|
Jan 2, 2026
|
7.200 | 7.340 | 7.120 | 7.320 | 7.320 | 506,187 |
|
Dec 31, 2025
|
7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
|
Dec 30, 2025
|
7.270 | 7.350 | 7.090 | 7.210 | 7.210 | 363,870 |
|
Dec 29, 2025
|
7.240 | 7.360 | 7.120 | 7.330 | 7.330 | 354,323 |
|
Dec 24, 2025
|
7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
|
Dec 23, 2025
|
7.360 | 7.470 | 7.210 | 7.470 | 7.470 | 437,553 |
|
Dec 22, 2025
|
7.370 | 7.400 | 7.250 | 7.380 | 7.380 | 331,435 |
|
Dec 19, 2025
|
7.410 | 7.410 | 7.030 | 7.340 | 7.340 | 535,603 |
|
Dec 18, 2025
|
7.370 | 7.410 | 7.190 | 7.350 | 7.350 | 404,038 |
|
Dec 17, 2025
|
7.450 | 7.450 | 7.220 | 7.330 | 7.330 | 230,111 |
|
Dec 16, 2025
|
7.600 | 7.600 | 7.330 | 7.370 | 7.370 | 248,042 |
|
Dec 15, 2025
|
7.510 | 7.570 | 7.390 | 7.570 | 7.570 | 222,633 |
|
Dec 12, 2025
|
7.500 | 7.610 | 7.460 | 7.540 | 7.540 | 649,259 |
|
Dec 11, 2025
|
7.420 | 7.510 | 7.290 | 7.500 | 7.500 | 247,423 |
|
Dec 10, 2025
|
7.480 | 7.480 | 7.280 | 7.420 | 7.420 | 389,360 |
|
Dec 9, 2025
|
7.490 | 7.490 | 7.300 | 7.370 | 7.370 | 400,159 |
|
Dec 8, 2025
|
7.480 | 7.500 | 7.290 | 7.480 | 7.480 | 575,233 |
|
Dec 5, 2025
|
7.470 | 7.470 | 7.220 | 7.470 | 7.470 | 742,466 |
|
Dec 4, 2025
|
7.320 | 7.470 | 7.250 | 7.440 | 7.440 | 802,829 |
|
Dec 3, 2025
|
7.380 | 7.460 | 7.140 | 7.280 | 7.280 | 630,089 |
|
Dec 2, 2025
|
7.520 | 7.520 | 7.350 | 7.520 | 7.520 | 501,127 |
|
Dec 1, 2025
|
7.380 | 7.540 | 7.180 | 7.540 | 7.540 | 697,967 |
|
Nov 28, 2025
|
7.480 | 7.480 | 7.330 | 7.400 | 7.400 | 317,915 |
|
Nov 27, 2025
|
7.170 | 7.890 | 7.170 | 7.510 | 7.510 | 1,491,821 |
|
Nov 26, 2025
|
7.010 | 7.150 | 6.930 | 7.150 | 7.150 | 1,246,256 |
|
Nov 25, 2025
|
6.910 | 7.040 | 6.860 | 6.930 | 6.930 | 1,476,317 |
|
Nov 24, 2025
|
6.500 | 7.000 | 6.390 | 6.900 | 6.900 | 635,305 |
|
Nov 21, 2025
|
6.710 | 6.770 | 6.440 | 6.500 | 6.500 | 735,470 |
|
Nov 20, 2025
|
6.790 | 6.860 | 6.710 | 6.800 | 6.800 | 466,352 |
|
Nov 19, 2025
|
6.800 | 6.810 | 6.710 | 6.790 | 6.790 | 200,070 |
|
Nov 18, 2025
|
7.100 | 7.100 | 6.750 | 6.790 | 6.790 | 423,053 |
|
Nov 17, 2025
|
6.980 | 7.030 | 6.900 | 6.980 | 6.980 | 401,559 |
|
Nov 14, 2025
|
7.150 | 7.150 | 6.890 | 6.920 | 6.920 | 380,898 |
|
Nov 13, 2025
|
6.950 | 7.140 | 6.860 | 7.140 | 7.140 | 828,930 |
|
Nov 12, 2025
|
6.930 | 6.990 | 6.850 | 6.930 | 6.930 | 389,680 |
|
Nov 11, 2025
|
7.100 | 7.100 | 6.910 | 7.040 | 7.040 | 469,785 |
|
Nov 10, 2025
|
7.180 | 7.190 | 6.920 | 7.030 | 7.030 | 396,527 |
|
Nov 7, 2025
|
7.290 | 7.290 | 6.790 | 6.980 | 6.980 | 840,917 |
|
Nov 6, 2025
|
7.610 | 7.610 | 7.200 | 7.300 | 7.300 | 651,658 |
|
Nov 5, 2025
|
7.750 | 7.750 | 7.320 | 7.630 | 7.630 | 1,157,388 |
|
Nov 4, 2025
|
7.690 | 7.710 | 7.570 | 7.680 | 7.680 | 651,600 |
|
Nov 3, 2025
|
7.750 | 7.850 | 7.590 | 7.660 | 7.660 | 922,694 |
|
Oct 31, 2025
|
7.940 | 7.970 | 7.610 | 7.650 | 7.650 | 1,071,373 |
|
Oct 30, 2025
|
7.850 | 7.970 | 7.830 | 7.960 | 7.960 | 1,312,775 |
