HKSE - Delayed Quote
HKD
Zai Lab Limited (9688.HK)
17.370
-0.310
(-1.75%)
At close: October 30 at 4:08:07 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
|
17.680 | 17.800 | 17.150 | 17.370 | 17.370 | 2,602,800 |
|
Oct 29, 2026
|
18.190 | 18.190 | 17.580 | 17.680 | 17.680 | 4,070,800 |
|
Oct 28, 2026
|
18.240 | 18.510 | 18.060 | 18.190 | 18.190 | 3,718,303 |
|
Oct 27, 2026
|
18.990 | 19.220 | 18.070 | 18.180 | 18.180 | 5,529,500 |
|
Oct 26, 2026
|
18.960 | 18.990 | 18.140 | 18.770 | 18.770 | 6,269,500 |
|
Oct 23, 2026
|
17.560 | 17.960 | 16.710 | 17.780 | 17.780 | 6,642,800 |
|
Oct 22, 2026
|
18.890 | 19.080 | 17.830 | 17.840 | 17.840 | 4,445,700 |
|
Oct 21, 2026
|
19.740 | 20.060 | 19.600 | 19.780 | 19.780 | 2,691,100 |
|
Oct 20, 2026
|
18.700 | 19.100 | 18.700 | 18.860 | 18.860 | 2,340,500 |
|
Oct 16, 2026
|
18.340 | 18.990 | 18.340 | 18.600 | 18.600 | 4,364,600 |
|
Oct 15, 2026
|
17.480 | 18.230 | 17.350 | 17.950 | 17.950 | 3,484,500 |
|
Oct 14, 2026
|
18.260 | 18.260 | 17.290 | 17.480 | 17.480 | 5,712,100 |
|
Oct 13, 2026
|
19.500 | 19.500 | 18.590 | 18.990 | 18.990 | 3,921,528 |
|
Oct 12, 2026
|
19.500 | 19.790 | 19.200 | 19.310 | 19.310 | 1,655,500 |
|
Oct 9, 2026
|
19.300 | 19.350 | 18.930 | 19.250 | 19.250 | 4,911,800 |
|
Oct 8, 2026
|
20.000 | 20.440 | 19.150 | 19.190 | 19.190 | 6,628,200 |
|
Oct 7, 2026
|
20.000 | 20.000 | 19.320 | 19.890 | 19.890 | 2,473,840 |
|
Oct 6, 2026
|
20.400 | 20.940 | 19.980 | 20.800 | 20.800 | 3,233,448 |
|
Oct 5, 2026
|
19.490 | 19.490 | 18.910 | 19.070 | 19.070 | 1,334,500 |
|
Oct 2, 2026
|
19.880 | 19.910 | 19.060 | 19.650 | 19.650 | 2,272,610 |
|
Sep 30, 2026
|
20.480 | 21.000 | 20.260 | 20.640 | 20.640 | 5,544,000 |
|
Sep 29, 2026
|
20.120 | 20.780 | 20.100 | 20.380 | 20.380 | 5,773,500 |
|
Sep 28, 2026
|
19.890 | 20.340 | 19.570 | 19.920 | 19.920 | 5,094,600 |
|
Sep 25, 2026
|
19.700 | 19.920 | 19.530 | 19.840 | 19.840 | 1,463,000 |
|
Sep 24, 2026
|
20.880 | 20.880 | 19.730 | 19.980 | 19.980 | 4,794,778 |
|
Sep 23, 2026
|
20.840 | 21.220 | 20.520 | 21.060 | 21.060 | 8,548,722 |
|
Sep 22, 2026
|
21.000 | 21.160 | 20.600 | 21.160 | 21.160 | 7,554,700 |
|
Sep 21, 2026
|
20.540 | 21.100 | 19.890 | 20.940 | 20.940 | 8,810,300 |
|
Sep 18, 2026
|
19.980 | 20.900 | 19.940 | 20.580 | 20.580 | 14,849,300 |
|
Sep 17, 2026
|
19.710 | 19.720 | 19.350 | 19.700 | 19.700 | 3,019,300 |
|
Sep 16, 2026
|
19.360 | 19.660 | 19.200 | 19.370 | 19.370 | 5,081,100 |
|
Sep 15, 2026
|
19.000 | 19.340 | 18.870 | 19.040 | 19.040 | 3,682,100 |
|
Sep 14, 2026
|
19.000 | 19.090 | 18.590 | 18.960 | 18.960 | 4,856,200 |
|
Sep 11, 2026
|
18.680 | 19.250 | 18.650 | 18.940 | 18.940 | 12,212,468 |
|
Sep 10, 2026
|
19.990 | 19.990 | 18.630 | 18.770 | 18.770 | 10,011,700 |
|
Sep 9, 2026
|
20.240 | 20.380 | 19.870 | 20.000 | 20.000 | 4,651,400 |
|
Sep 8, 2026
|
20.080 | 20.220 | 19.740 | 20.000 | 20.000 | 2,990,900 |
|
Sep 7, 2026
|
20.940 | 20.940 | 19.950 | 20.080 | 20.080 | 3,060,400 |
|
Sep 4, 2026
|
21.000 | 21.400 | 20.600 | 20.760 | 20.760 | 4,331,500 |
|
Sep 3, 2026
|
20.500 | 21.160 | 20.500 | 21.060 | 21.060 | 9,979,742 |
|
Sep 2, 2026
|
19.800 | 20.940 | 19.800 | 20.500 | 20.500 | 10,207,929 |
|
Sep 1, 2026
|
19.800 | 19.940 | 19.300 | 19.440 | 19.440 | 4,217,900 |
|
Aug 31, 2026
|
20.500 | 20.500 | 19.730 | 19.800 | 19.800 | 6,730,600 |
|
Aug 28, 2026
|
21.000 | 21.000 | 20.320 | 20.680 | 20.680 | 6,429,400 |
|
Aug 27, 2026
|
20.320 | 21.220 | 20.100 | 21.120 | 21.120 | 9,544,212 |
|
Aug 26, 2026
|
20.400 | 20.840 | 20.020 | 20.100 | 20.100 | 6,294,137 |
|
Aug 25, 2026
|
19.820 | 20.400 | 19.820 | 20.400 | 20.400 | 6,755,613 |
|
Aug 24, 2026
|
20.300 | 20.600 | 19.690 | 19.820 | 19.820 | 6,392,413 |
|
Aug 21, 2026
|
20.540 | 20.540 | 19.670 | 20.340 | 20.340 | 8,567,200 |
|
Aug 20, 2026
|
20.900 | 21.420 | 20.480 | 20.700 | 20.700 | 17,909,900 |
|
Aug 19, 2026
|
20.060 | 20.620 | 19.820 | 20.320 | 20.320 | 12,386,196 |
|
Aug 18, 2026
|
19.890 | 20.180 | 19.180 | 19.290 | 19.290 | 10,723,431 |
|
Aug 17, 2026
|
20.120 | 20.220 | 19.550 | 19.860 | 19.860 | 9,728,600 |
|
Aug 14, 2026
|
20.200 | 20.300 | 19.460 | 20.100 | 20.100 | 12,713,400 |
|
Aug 13, 2026
|
19.680 | 21.060 | 19.670 | 20.600 | 20.600 | 19,463,198 |
|
Aug 12, 2026
|
20.020 | 20.580 | 19.020 | 19.670 | 19.670 | 29,358,600 |
|
Aug 11, 2026
|
18.450 | 18.980 | 18.340 | 18.530 | 18.530 | 19,296,100 |
|
Aug 10, 2026
|
18.000 | 18.530 | 17.560 | 17.600 | 17.600 | 17,670,777 |
|
Aug 7, 2026
|
16.020 | 17.390 | 15.900 | 17.200 | 17.200 | 28,680,300 |
|
Aug 6, 2026
|
14.400 | 14.600 | 14.170 | 14.530 | 14.530 | 5,689,818 |
|
Aug 5, 2026
|
14.520 | 14.600 | 14.330 | 14.420 | 14.420 | 4,248,856 |
|
Aug 4, 2026
|
14.300 | 14.680 | 14.300 | 14.480 | 14.480 | 3,777,800 |
|
Aug 3, 2026
|
14.370 | 14.490 | 13.880 | 14.320 | 14.320 | 3,831,214 |
|
Jul 31, 2026
|
14.180 | 14.550 | 14.170 | 14.300 | 14.300 | 4,088,453 |
|
Jul 30, 2026
|
14.380 | 14.680 | 14.070 | 14.190 | 14.190 | 3,315,700 |
|
Jul 29, 2026
|
14.870 | 14.870 | 14.300 | 14.400 | 14.400 | 4,970,105 |
|
Jul 28, 2026
|
14.840 | 14.990 | 14.560 | 14.950 | 14.950 | 4,274,612 |
|
Jul 27, 2026
|
15.040 | 15.100 | 14.680 | 14.870 | 14.870 | 5,385,415 |
|
Jul 24, 2026
|
15.490 | 15.730 | 15.210 | 15.380 | 15.380 | 4,724,300 |
|
Jul 23, 2026
|
16.290 | 16.290 | 15.920 | 16.030 | 16.030 | 2,402,350 |
|
Jul 22, 2026
|
15.920 | 16.500 | 15.880 | 16.120 | 16.120 | 4,966,152 |
|
Jul 21, 2026
|
16.080 | 16.260 | 15.760 | 15.920 | 15.920 | 3,591,400 |
|
Jul 20, 2026
|
15.610 | 16.080 | 15.500 | 16.080 | 16.080 | 5,697,655 |
|
Jul 17, 2026
|
16.250 | 16.380 | 15.200 | 15.500 | 15.500 | 8,503,530 |
|
Jul 16, 2026
|
15.800 | 16.460 | 15.800 | 16.230 | 16.230 | 11,564,600 |
|
Jul 15, 2026
|
15.340 | 15.830 | 15.030 | 15.450 | 15.450 | 9,574,807 |
|
Jul 14, 2026
|
15.280 | 15.680 | 14.870 | 15.450 | 15.450 | 7,538,900 |
|
Jul 13, 2026
|
16.460 | 16.460 | 15.610 | 15.890 | 15.890 | 10,795,900 |
|
Jul 10, 2026
|
15.340 | 16.200 | 15.340 | 15.800 | 15.800 | 14,834,000 |
|
Jul 9, 2026
|
15.350 | 15.470 | 15.000 | 15.340 | 15.340 | 5,408,351 |
|
Jul 8, 2026
|
15.170 | 15.780 | 15.130 | 15.350 | 15.350 | 15,021,100 |
|
Jul 7, 2026
|
14.860 | 15.220 | 14.860 | 14.930 | 14.930 | 6,780,272 |
|
Jul 6, 2026
|
14.960 | 15.260 | 14.720 | 15.050 | 15.050 | 11,345,817 |
|
Jul 3, 2026
|
15.240 | 15.240 | 14.760 | 14.960 | 14.960 | 10,433,609 |
|
Jul 2, 2026
|
15.000 | 15.550 | 14.890 | 14.990 | 14.990 | 13,916,119 |
|
Jun 30, 2026
|
14.200 | 14.580 | 14.120 | 14.460 | 14.460 | 8,903,610 |
|
Jun 29, 2026
|
14.110 | 14.520 | 13.740 | 14.210 | 14.210 | 11,645,300 |
|
Jun 26, 2026
|
14.470 | 14.490 | 13.620 | 13.910 | 13.910 | 13,236,847 |
|
Jun 25, 2026
|
14.240 | 14.650 | 14.100 | 14.470 | 14.470 | 11,340,130 |
|
Jun 24, 2026
|
14.300 | 14.520 | 13.920 | 14.190 | 14.190 | 10,766,900 |
|
Jun 23, 2026
|
14.180 | 14.700 | 13.810 | 13.900 | 13.900 | 8,963,300 |
|
Jun 22, 2026
|
14.080 | 14.200 | 13.620 | 13.930 | 13.930 | 10,964,153 |
|
Jun 18, 2026
|
13.850 | 14.580 | 13.850 | 14.360 | 14.360 | 17,948,450 |
|
Jun 17, 2026
|
13.960 | 14.100 | 13.440 | 13.560 | 13.560 | 7,905,831 |
|
Jun 16, 2026
|
13.860 | 13.990 | 13.480 | 13.960 | 13.960 | 12,330,300 |
|
Jun 15, 2026
|
13.380 | 13.730 | 13.220 | 13.710 | 13.710 | 10,161,700 |
|
Jun 12, 2026
|
13.800 | 13.840 | 13.040 | 13.180 | 13.180 | 26,955,160 |
|
Jun 11, 2026
|
13.470 | 13.680 | 13.040 | 13.350 | 13.350 | 13,100,700 |
|
Jun 10, 2026
|
12.930 | 13.330 | 12.780 | 13.260 | 13.260 | 15,775,900 |
|
Jun 9, 2026
|
13.140 | 13.140 | 12.520 | 12.560 | 12.560 | 12,143,400 |
|
Jun 8, 2026
|
12.690 | 13.100 | 12.490 | 12.950 | 12.950 | 12,941,095 |
|
Jun 5, 2026
|
13.490 | 13.490 | 12.500 | 12.600 | 12.600 | 17,252,000 |
|
Jun 4, 2026
|
13.290 | 13.720 | 13.100 | 13.260 | 13.260 | 10,436,313 |
|
Jun 3, 2026
|
13.660 | 13.690 | 13.090 | 13.160 | 13.160 | 9,117,400 |
|
Jun 2, 2026
|
13.400 | 13.720 | 13.160 | 13.600 | 13.600 | 7,852,879 |
|
Jun 1, 2026
|
13.850 | 13.910 | 13.310 | 13.570 | 13.570 | 10,809,700 |
|
May 29, 2026
|
14.250 | 14.470 | 13.730 | 13.910 | 13.910 | 17,298,869 |
|
May 28, 2026
|
14.400 | 14.560 | 13.550 | 13.620 | 13.620 | 10,387,168 |
|
May 27, 2026
|
14.490 | 14.600 | 14.140 | 14.320 | 14.320 | 5,276,200 |
|
May 26, 2026
|
14.610 | 14.610 | 13.980 | 14.280 | 14.280 | 8,116,800 |
|
May 22, 2026
|
14.610 | 14.880 | 14.510 | 14.690 | 14.690 | 6,896,317 |
|
May 21, 2026
|
14.790 | 14.840 | 14.330 | 14.340 | 14.340 | 7,761,656 |
|
May 20, 2026
|
14.400 | 14.570 | 14.080 | 14.350 | 14.350 | 9,694,900 |
|
May 19, 2026
|
14.900 | 14.900 | 14.520 | 14.560 | 14.560 | 12,292,178 |
|
May 18, 2026
|
15.870 | 15.980 | 15.050 | 15.160 | 15.160 | 13,940,000 |
|
May 15, 2026
|
15.760 | 16.160 | 15.350 | 16.090 | 16.090 | 17,175,900 |
|
May 14, 2026
|
15.800 | 15.980 | 15.280 | 15.350 | 15.350 | 14,764,363 |
|
May 13, 2026
|
15.400 | 15.400 | 14.940 | 15.080 | 15.080 | 8,035,500 |
|
May 12, 2026
|
15.740 | 15.960 | 15.380 | 15.440 | 15.440 | 10,403,996 |
|
May 11, 2026
|
14.660 | 15.200 | 14.510 | 15.130 | 15.130 | 12,999,800 |
|
May 8, 2026
|
15.300 | 15.390 | 14.970 | 15.090 | 15.090 | 22,873,862 |
|
May 7, 2026
|
16.210 | 16.750 | 16.060 | 16.200 | 16.200 | 10,843,974 |
|
May 6, 2026
|
16.400 | 16.500 | 16.040 | 16.180 | 16.180 | 8,789,052 |
|
May 5, 2026
|
16.600 | 16.600 | 16.100 | 16.460 | 16.460 | 1,865,400 |
|
May 4, 2026
|
16.600 | 16.980 | 16.540 | 16.600 | 16.600 | 3,024,748 |
|
Apr 30, 2026
|
16.360 | 16.620 | 16.220 | 16.470 | 16.470 | 10,770,947 |
|
Apr 29, 2026
|
17.630 | 17.630 | 16.990 | 17.100 | 17.100 | 6,338,885 |
|
Apr 28, 2026
|
17.040 | 17.440 | 16.900 | 17.280 | 17.280 | 8,821,100 |
|
Apr 27, 2026
|
17.660 | 17.880 | 17.420 | 17.440 | 17.440 | 6,321,700 |
|
Apr 24, 2026
|
17.090 | 17.690 | 16.960 | 17.610 | 17.610 | 10,759,000 |
|
Apr 23, 2026
|
17.980 | 17.980 | 17.110 | 17.220 | 17.220 | 22,841,900 |
|
Apr 22, 2026
|
18.900 | 19.150 | 18.520 | 18.830 | 18.830 | 14,129,989 |
|
Apr 21, 2026
|
19.600 | 19.960 | 18.990 | 19.330 | 19.330 | 20,670,400 |
|
Apr 20, 2026
|
19.010 | 20.420 | 18.670 | 19.240 | 19.240 | 30,482,662 |
|
Apr 17, 2026
|
18.160 | 18.560 | 17.990 | 18.270 | 18.270 | 17,602,960 |
|
Apr 16, 2026
|
17.800 | 18.310 | 17.720 | 18.160 | 18.160 | 16,604,700 |
|
Apr 15, 2026
|
17.300 | 17.610 | 16.840 | 17.430 | 17.430 | 18,202,098 |
|
Apr 14, 2026
|
16.630 | 17.000 | 16.380 | 16.920 | 16.920 | 12,950,400 |
|
Apr 13, 2026
|
16.440 | 16.440 | 15.910 | 16.350 | 16.350 | 10,850,800 |
|
Apr 10, 2026
|
16.350 | 16.590 | 16.030 | 16.250 | 16.250 | 11,089,654 |
|
Apr 9, 2026
|
16.620 | 16.880 | 16.380 | 16.420 | 16.420 | 13,078,219 |
|
Apr 8, 2026
|
16.450 | 16.880 | 16.100 | 16.580 | 16.580 | 23,595,242 |
|
Apr 2, 2026
|
15.570 | 16.200 | 15.500 | 15.780 | 15.780 | 27,802,025 |
|
Apr 1, 2026
|
14.390 | 15.280 | 14.090 | 15.150 | 15.150 | 22,350,508 |
|
Mar 31, 2026
|
14.150 | 14.150 | 13.640 | 13.700 | 13.700 | 6,486,400 |
|
Mar 30, 2026
|
14.110 | 14.220 | 13.790 | 14.010 | 14.010 | 7,666,594 |
|
Mar 27, 2026
|
13.500 | 14.290 | 13.350 | 14.120 | 14.120 | 10,090,700 |
|
Mar 26, 2026
|
14.180 | 14.180 | 13.430 | 13.510 | 13.510 | 7,840,631 |
|
Mar 25, 2026
|
13.850 | 13.960 | 13.700 | 13.830 | 13.830 | 4,375,500 |
|
Mar 24, 2026
|
13.870 | 13.880 | 13.520 | 13.690 | 13.690 | 7,749,499 |
|
Mar 23, 2026
|
14.000 | 14.000 | 13.340 | 13.650 | 13.650 | 10,905,700 |
|
Mar 20, 2026
|
14.410 | 14.750 | 14.050 | 14.220 | 14.220 | 7,117,945 |
|
Mar 19, 2026
|
14.510 | 14.800 | 14.320 | 14.350 | 14.350 | 6,915,300 |
|
Mar 18, 2026
|
14.780 | 15.000 | 14.710 | 14.910 | 14.910 | 4,981,867 |
|
Mar 17, 2026
|
14.850 | 15.190 | 14.520 | 14.530 | 14.530 | 6,959,850 |
|
Mar 16, 2026
|
14.340 | 14.660 | 13.950 | 14.600 | 14.600 | 4,329,488 |
|
Mar 13, 2026
|
14.640 | 14.740 | 14.280 | 14.300 | 14.300 | 6,393,300 |
|
Mar 12, 2026
|
14.970 | 14.980 | 14.370 | 14.640 | 14.640 | 10,248,300 |
|
Mar 11, 2026
|
15.290 | 15.380 | 15.010 | 15.070 | 15.070 | 5,165,400 |
|
Mar 10, 2026
|
15.120 | 15.380 | 14.950 | 15.060 | 15.060 | 9,070,300 |
|
Mar 9, 2026
|
14.990 | 15.040 | 14.700 | 14.830 | 14.830 | 8,964,900 |
|
Mar 6, 2026
|
14.900 | 15.520 | 14.900 | 15.480 | 15.480 | 10,601,850 |
|
Mar 5, 2026
|
14.940 | 15.280 | 14.700 | 14.800 | 14.800 | 12,451,896 |
|
Mar 4, 2026
|
13.500 | 14.280 | 13.500 | 14.240 | 14.240 | 10,457,000 |
|
Mar 3, 2026
|
14.250 | 14.450 | 13.580 | 13.690 | 13.690 | 8,912,900 |
|
Mar 2, 2026
|
14.690 | 14.810 | 14.150 | 14.320 | 14.320 | 10,218,900 |
|
Feb 27, 2026
|
15.190 | 15.700 | 14.740 | 15.060 | 15.060 | 11,187,386 |
|
Feb 26, 2026
|
15.050 | 15.200 | 14.460 | 14.480 | 14.480 | 7,079,900 |
|
Feb 25, 2026
|
14.870 | 15.350 | 14.870 | 14.940 | 14.940 | 5,959,600 |
|
Feb 24, 2026
|
15.120 | 15.390 | 14.840 | 15.000 | 15.000 | 12,793,300 |
|
Feb 23, 2026
|
15.380 | 15.580 | 15.260 | 15.310 | 15.310 | 2,489,900 |
|
Feb 20, 2026
|
15.500 | 15.760 | 15.370 | 15.370 | 15.370 | 2,712,400 |
|
Feb 16, 2026
|
15.220 | 15.220 | 15.220 | 15.220 | 15.220 | - |
|
Feb 13, 2026
|
14.560 | 15.640 | 14.480 | 15.590 | 15.590 | 18,843,800 |
|
Feb 12, 2026
|
14.800 | 14.830 | 14.510 | 14.520 | 14.520 | 7,173,300 |
|
Feb 11, 2026
|
15.090 | 15.160 | 14.810 | 14.980 | 14.980 | 10,546,300 |
|
Feb 10, 2026
|
14.300 | 15.000 | 14.300 | 14.520 | 14.520 | 17,114,360 |
|
Feb 9, 2026
|
14.050 | 14.390 | 13.900 | 14.070 | 14.070 | 9,282,600 |
|
Feb 6, 2026
|
13.570 | 13.690 | 13.250 | 13.550 | 13.550 | 7,179,250 |
|
Feb 5, 2026
|
13.350 | 13.800 | 13.320 | 13.630 | 13.630 | 9,017,450 |
|
Feb 4, 2026
|
12.880 | 13.350 | 12.800 | 13.150 | 13.150 | 6,657,423 |
|
Feb 3, 2026
|
12.640 | 13.220 | 12.600 | 13.100 | 13.100 | 11,890,200 |
|
Feb 2, 2026
|
13.100 | 13.100 | 12.310 | 12.440 | 12.440 | 15,387,900 |
|
Jan 30, 2026
|
13.570 | 13.720 | 13.100 | 13.130 | 13.130 | 11,487,500 |
|
Jan 29, 2026
|
13.600 | 13.670 | 13.470 | 13.570 | 13.570 | 9,827,000 |
|
Jan 28, 2026
|
13.440 | 13.820 | 13.360 | 13.820 | 13.820 | 7,867,300 |
|
Jan 27, 2026
|
13.870 | 13.870 | 13.510 | 13.710 | 13.710 | 9,059,800 |
|
Jan 26, 2026
|
14.240 | 14.240 | 13.760 | 13.880 | 13.880 | 10,542,900 |
|
Jan 23, 2026
|
14.380 | 14.530 | 14.220 | 14.270 | 14.270 | 9,477,498 |
|
Jan 22, 2026
|
14.820 | 14.820 | 14.240 | 14.370 | 14.370 | 11,971,500 |
|
Jan 21, 2026
|
14.630 | 14.900 | 14.350 | 14.880 | 14.880 | 12,262,749 |
|
Jan 20, 2026
|
14.430 | 14.560 | 14.190 | 14.480 | 14.480 | 6,494,800 |
|
Jan 19, 2026
|
14.570 | 14.750 | 14.320 | 14.400 | 14.400 | 9,372,080 |
|
Jan 16, 2026
|
14.970 | 14.970 | 14.500 | 14.590 | 14.590 | 13,891,966 |
|
Jan 15, 2026
|
15.650 | 15.770 | 15.020 | 15.020 | 15.020 | 14,693,670 |
|
Jan 14, 2026
|
14.860 | 15.810 | 14.730 | 15.480 | 15.480 | 27,227,946 |
|
Jan 13, 2026
|
14.550 | 14.960 | 14.460 | 14.660 | 14.660 | 12,153,900 |
|
Jan 12, 2026
|
14.530 | 14.680 | 14.180 | 14.500 | 14.500 | 12,798,186 |
|
Jan 9, 2026
|
14.680 | 14.680 | 14.320 | 14.510 | 14.510 | 13,515,890 |
|
Jan 8, 2026
|
14.830 | 15.060 | 14.620 | 14.760 | 14.760 | 9,741,219 |
|
Jan 7, 2026
|
14.410 | 14.800 | 14.310 | 14.800 | 14.800 | 12,830,900 |
|
Jan 6, 2026
|
14.180 | 14.440 | 14.030 | 14.400 | 14.400 | 8,868,410 |
|
Jan 5, 2026
|
13.590 | 14.310 | 13.380 | 14.170 | 14.170 | 10,458,101 |
|
Jan 2, 2026
|
13.650 | 13.830 | 13.510 | 13.580 | 13.580 | 2,238,251 |
|
Dec 31, 2025
|
13.610 | 13.610 | 13.610 | 13.610 | 13.610 | - |
|
Dec 30, 2025
|
13.820 | 13.820 | 13.580 | 13.800 | 13.800 | 8,643,192 |
|
Dec 29, 2025
|
14.510 | 14.510 | 13.730 | 13.820 | 13.820 | 17,647,524 |
|
Dec 24, 2025
|
14.460 | 14.460 | 14.460 | 14.460 | 14.460 | - |
|
Dec 23, 2025
|
13.920 | 13.920 | 13.590 | 13.630 | 13.630 | 5,729,980 |
|
Dec 22, 2025
|
14.150 | 14.400 | 13.870 | 13.920 | 13.920 | 10,497,005 |
|
Dec 19, 2025
|
13.600 | 13.900 | 13.380 | 13.850 | 13.850 | 12,276,056 |
|
Dec 18, 2025
|
13.490 | 13.810 | 13.390 | 13.800 | 13.800 | 8,350,200 |
|
Dec 17, 2025
|
13.450 | 13.560 | 13.170 | 13.470 | 13.470 | 9,114,058 |
|
Dec 16, 2025
|
13.620 | 13.700 | 13.190 | 13.520 | 13.520 | 12,357,000 |
|
Dec 15, 2025
|
13.920 | 14.160 | 13.730 | 13.780 | 13.780 | 8,991,320 |
|
Dec 12, 2025
|
13.920 | 14.330 | 13.710 | 14.300 | 14.300 | 10,012,000 |
|
Dec 11, 2025
|
14.250 | 14.420 | 13.800 | 13.920 | 13.920 | 13,047,164 |
|
Dec 10, 2025
|
14.710 | 14.720 | 14.190 | 14.260 | 14.260 | 14,083,339 |
|
Dec 9, 2025
|
14.950 | 14.950 | 14.690 | 14.920 | 14.920 | 9,821,200 |
|
Dec 8, 2025
|
15.300 | 15.540 | 14.870 | 15.000 | 15.000 | 10,880,700 |
|
Dec 5, 2025
|
15.680 | 15.680 | 15.430 | 15.610 | 15.610 | 3,895,600 |
|
Dec 4, 2025
|
15.340 | 15.840 | 15.340 | 15.680 | 15.680 | 7,963,335 |
|
Dec 3, 2025
|
15.180 | 15.420 | 15.110 | 15.180 | 15.180 | 6,822,050 |
|
Dec 2, 2025
|
15.650 | 15.650 | 15.180 | 15.290 | 15.290 | 7,951,288 |
|
Dec 1, 2025
|
15.840 | 15.910 | 15.590 | 15.720 | 15.720 | 5,997,070 |
|
Nov 28, 2025
|
15.780 | 15.910 | 15.580 | 15.820 | 15.820 | 8,512,650 |
|
Nov 27, 2025
|
15.470 | 15.750 | 15.380 | 15.610 | 15.610 | 8,224,540 |
|
Nov 26, 2025
|
15.320 | 15.710 | 15.300 | 15.330 | 15.330 | 8,904,300 |
|
Nov 25, 2025
|
15.510 | 15.720 | 15.220 | 15.320 | 15.320 | 12,945,625 |
|
Nov 24, 2025
|
15.570 | 15.670 | 15.320 | 15.590 | 15.590 | 7,966,751 |
|
Nov 21, 2025
|
15.680 | 15.770 | 15.290 | 15.350 | 15.350 | 10,583,900 |
|
Nov 20, 2025
|
16.010 | 16.250 | 15.910 | 16.080 | 16.080 | 11,854,510 |
|
Nov 19, 2025
|
15.870 | 15.940 | 15.420 | 15.910 | 15.910 | 12,411,950 |
|
Nov 18, 2025
|
16.350 | 16.500 | 15.810 | 15.870 | 15.870 | 12,671,870 |
|
Nov 17, 2025
|
17.250 | 17.250 | 16.500 | 16.630 | 16.630 | 9,985,000 |
|
Nov 14, 2025
|
16.910 | 17.350 | 16.910 | 17.110 | 17.110 | 7,358,566 |
|
Nov 13, 2025
|
17.200 | 17.370 | 16.940 | 17.260 | 17.260 | 12,682,145 |
|
Nov 12, 2025
|
17.160 | 17.380 | 17.020 | 17.250 | 17.250 | 13,632,208 |
|
Nov 11, 2025
|
17.280 | 17.280 | 16.810 | 17.080 | 17.080 | 13,697,860 |
|
Nov 10, 2025
|
17.150 | 17.340 | 17.010 | 17.290 | 17.290 | 14,574,400 |
|
Nov 7, 2025
|
18.040 | 18.300 | 17.200 | 17.270 | 17.270 | 38,915,419 |
|
Nov 6, 2025
|
19.770 | 19.770 | 18.980 | 19.500 | 19.500 | 16,350,500 |
|
Nov 5, 2025
|
19.770 | 20.140 | 19.570 | 19.940 | 19.940 | 14,445,259 |
|
Nov 4, 2025
|
21.000 | 21.120 | 20.500 | 20.620 | 20.620 | 9,333,100 |
|
Nov 3, 2025
|
20.340 | 21.220 | 20.120 | 21.020 | 21.020 | 19,654,700 |
|
Oct 31, 2025
|
20.120 | 20.240 | 19.710 | 20.100 | 20.100 | 15,982,470 |
|
Oct 30, 2025
|
20.060 | 20.580 | 19.700 | 20.380 | 20.380 | 19,829,597 |
