HKSE - Delayed Quote
HKD
RemeGen Co., Ltd. (9995.HK)
64.850
+1.500
(+2.37%)
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
|
63.850 | 66.800 | 62.000 | 64.850 | 64.850 | 2,560,126 |
|
Oct 29, 2026
|
65.200 | 65.300 | 63.050 | 63.350 | 63.350 | 1,264,000 |
|
Oct 28, 2026
|
62.650 | 65.450 | 62.650 | 64.350 | 64.350 | 1,729,600 |
|
Oct 27, 2026
|
65.150 | 66.950 | 61.900 | 62.350 | 62.350 | 1,667,500 |
|
Oct 26, 2026
|
64.550 | 65.850 | 62.650 | 64.500 | 64.500 | 1,628,000 |
|
Oct 23, 2026
|
62.900 | 64.850 | 60.000 | 64.550 | 64.550 | 2,004,248 |
|
Oct 22, 2026
|
66.200 | 67.300 | 62.000 | 62.900 | 62.900 | 2,308,087 |
|
Oct 21, 2026
|
66.050 | 67.450 | 66.000 | 66.900 | 66.900 | 1,883,788 |
|
Oct 20, 2026
|
66.450 | 66.450 | 63.600 | 64.500 | 64.500 | 1,707,550 |
|
Oct 16, 2026
|
65.000 | 67.700 | 65.000 | 65.900 | 65.900 | 2,184,300 |
|
Oct 15, 2026
|
66.000 | 67.050 | 63.300 | 64.850 | 64.850 | 3,024,550 |
|
Oct 14, 2026
|
67.800 | 68.100 | 65.900 | 66.650 | 66.650 | 1,736,267 |
|
Oct 13, 2026
|
69.700 | 69.700 | 66.800 | 68.350 | 68.350 | 1,759,208 |
|
Oct 12, 2026
|
72.450 | 72.450 | 70.250 | 70.300 | 70.300 | 1,324,485 |
|
Oct 9, 2026
|
70.750 | 71.400 | 68.000 | 70.400 | 70.400 | 1,796,000 |
|
Oct 8, 2026
|
73.600 | 74.800 | 70.100 | 70.250 | 70.250 | 2,446,280 |
|
Oct 7, 2026
|
74.150 | 74.150 | 70.900 | 71.900 | 71.900 | 542,500 |
|
Oct 6, 2026
|
72.900 | 74.400 | 72.800 | 74.400 | 74.400 | 456,500 |
|
Oct 5, 2026
|
73.850 | 73.850 | 71.550 | 72.250 | 72.250 | 458,110 |
|
Oct 2, 2026
|
77.100 | 77.100 | 70.600 | 72.900 | 72.900 | 949,394 |
|
Sep 30, 2026
|
73.500 | 77.500 | 73.500 | 77.100 | 77.100 | 3,120,340 |
|
Sep 29, 2026
|
72.850 | 75.350 | 71.400 | 74.800 | 74.800 | 3,829,924 |
|
Sep 28, 2026
|
72.900 | 73.050 | 71.000 | 71.200 | 71.200 | 2,190,000 |
|
Sep 25, 2026
|
72.900 | 73.300 | 70.900 | 72.900 | 72.900 | 383,500 |
|
Sep 24, 2026
|
77.650 | 77.650 | 72.250 | 72.900 | 72.900 | 3,865,136 |
|
Sep 23, 2026
|
80.000 | 80.100 | 78.100 | 78.800 | 78.800 | 1,562,260 |
|
Sep 22, 2026
|
79.300 | 81.200 | 77.850 | 79.350 | 79.350 | 2,591,995 |
|
Sep 21, 2026
|
75.400 | 80.350 | 75.300 | 80.250 | 80.250 | 4,815,674 |
|
Sep 18, 2026
|
74.850 | 76.400 | 74.050 | 74.700 | 74.700 | 2,543,214 |
|
Sep 17, 2026
|
73.850 | 76.050 | 73.650 | 74.100 | 74.100 | 1,442,076 |
|
Sep 16, 2026
|
75.500 | 76.400 | 72.550 | 73.850 | 73.850 | 2,552,924 |
|
Sep 15, 2026
|
75.500 | 77.150 | 74.500 | 75.450 | 75.450 | 1,525,500 |
|
Sep 14, 2026
|
73.800 | 76.200 | 72.600 | 76.000 | 76.000 | 2,565,007 |
|
Sep 11, 2026
|
73.800 | 74.300 | 71.750 | 73.750 | 73.750 | 2,176,012 |
|
Sep 10, 2026
|
77.000 | 77.000 | 74.150 | 74.400 | 74.400 | 2,221,700 |
|
Sep 9, 2026
|
78.850 | 79.150 | 76.850 | 77.250 | 77.250 | 2,119,500 |
|
Sep 8, 2026
|
78.950 | 79.500 | 77.000 | 78.000 | 78.000 | 1,781,069 |
|
Sep 7, 2026
|
81.250 | 81.250 | 78.250 | 78.700 | 78.700 | 1,585,825 |
|
Sep 4, 2026
|
81.700 | 83.400 | 79.300 | 80.000 | 80.000 | 2,856,020 |
|
Sep 3, 2026
|
80.400 | 81.800 | 79.600 | 81.200 | 81.200 | 2,406,555 |
|
Sep 2, 2026
|
78.300 | 81.100 | 78.300 | 79.500 | 79.500 | 1,946,000 |
|
Sep 1, 2026
|
80.950 | 80.950 | 78.800 | 79.350 | 79.350 | 1,988,117 |
|
Aug 31, 2026
|
82.050 | 83.600 | 79.700 | 80.700 | 80.700 | 2,710,773 |
|
Aug 28, 2026
|
82.950 | 84.450 | 80.900 | 83.800 | 83.800 | 2,754,258 |
|
Aug 27, 2026
|
81.250 | 82.650 | 80.250 | 82.500 | 82.500 | 2,823,500 |
|
Aug 26, 2026
|
81.450 | 85.600 | 80.400 | 80.400 | 80.400 | 5,966,900 |
|
Aug 25, 2026
|
75.500 | 81.350 | 74.500 | 80.300 | 80.300 | 6,011,624 |
|
Aug 24, 2026
|
79.650 | 79.700 | 73.900 | 74.200 | 74.200 | 3,812,709 |
|
Aug 21, 2026
|
79.800 | 80.800 | 77.250 | 78.900 | 78.900 | 3,174,059 |
|
Aug 20, 2026
|
80.500 | 84.400 | 79.350 | 79.900 | 79.900 | 6,983,500 |
|
Aug 19, 2026
|
78.800 | 80.950 | 77.150 | 77.950 | 77.950 | 2,224,024 |
|
Aug 18, 2026
|
80.650 | 81.050 | 77.700 | 79.150 | 79.150 | 3,764,097 |
|
Aug 17, 2026
|
81.200 | 81.750 | 78.100 | 80.900 | 80.900 | 3,105,600 |
|
Aug 14, 2026
|
82.850 | 83.500 | 80.200 | 80.700 | 80.700 | 2,645,500 |
|
Aug 13, 2026
|
82.850 | 86.100 | 81.400 | 82.500 | 82.500 | 3,595,600 |
|
Aug 12, 2026
|
83.900 | 85.250 | 81.850 | 82.300 | 82.300 | 2,135,000 |
|
Aug 11, 2026
|
85.750 | 87.200 | 83.100 | 83.700 | 83.700 | 3,664,471 |
|
Aug 10, 2026
|
87.500 | 91.200 | 84.400 | 84.750 | 84.750 | 4,951,040 |
|
Aug 7, 2026
|
80.400 | 86.950 | 78.500 | 86.250 | 86.250 | 7,977,883 |
|
Aug 6, 2026
|
85.800 | 88.250 | 78.650 | 79.500 | 79.500 | 7,456,050 |
|
Aug 5, 2026
|
80.500 | 83.200 | 80.300 | 82.550 | 82.550 | 2,076,032 |
|
Aug 4, 2026
|
80.000 | 81.800 | 79.650 | 80.500 | 80.500 | 2,029,021 |
|
Aug 3, 2026
|
82.500 | 82.800 | 77.900 | 78.550 | 78.550 | 3,320,576 |
|
Jul 31, 2026
|
81.500 | 82.900 | 80.300 | 81.750 | 81.750 | 2,728,021 |
|
Jul 30, 2026
|
82.350 | 82.650 | 77.900 | 79.400 | 79.400 | 3,506,000 |
|
Jul 29, 2026
|
83.200 | 85.250 | 81.300 | 82.750 | 82.750 | 2,963,858 |
|
Jul 28, 2026
|
85.650 | 85.900 | 83.150 | 84.750 | 84.750 | 1,902,125 |
|
Jul 27, 2026
|
83.200 | 86.750 | 81.550 | 85.650 | 85.650 | 2,061,000 |
|
Jul 24, 2026
|
87.300 | 87.300 | 82.550 | 83.200 | 83.200 | 2,449,610 |
|
Jul 23, 2026
|
86.650 | 88.600 | 85.150 | 87.300 | 87.300 | 2,130,582 |
|
Jul 22, 2026
|
87.000 | 89.750 | 85.300 | 85.800 | 85.800 | 4,380,199 |
|
Jul 21, 2026
|
83.750 | 85.800 | 80.900 | 85.200 | 85.200 | 3,880,100 |
|
Jul 20, 2026
|
78.250 | 83.750 | 77.550 | 83.750 | 83.750 | 5,541,416 |
|
Jul 17, 2026
|
85.600 | 85.600 | 75.200 | 76.250 | 76.250 | 6,480,300 |
|
Jul 16, 2026
|
86.000 | 87.000 | 83.500 | 85.000 | 85.000 | 4,836,479 |
|
Jul 15, 2026
|
82.700 | 89.000 | 82.100 | 86.000 | 86.000 | 7,630,972 |
|
Jul 14, 2026
|
82.650 | 83.000 | 78.000 | 82.500 | 82.500 | 3,499,611 |
|
Jul 13, 2026
|
85.300 | 85.700 | 80.500 | 81.750 | 81.750 | 4,126,290 |
|
Jul 10, 2026
|
83.000 | 88.200 | 81.500 | 84.100 | 84.100 | 6,751,350 |
|
Jul 9, 2026
|
83.350 | 85.950 | 81.350 | 81.950 | 81.950 | 4,935,180 |
|
Jul 8, 2026
|
83.000 | 86.200 | 81.500 | 83.300 | 83.300 | 7,631,107 |
|
Jul 7, 2026
|
86.800 | 88.350 | 81.200 | 81.750 | 81.750 | 6,384,155 |
|
Jul 6, 2026
|
87.900 | 94.500 | 86.050 | 87.850 | 87.850 | 12,481,444 |
|
Jul 3, 2026
|
83.150 | 88.550 | 82.400 | 87.800 | 87.800 | 10,094,675 |
|
Jul 2, 2026
|
78.950 | 81.350 | 77.100 | 80.050 | 80.050 | 9,171,245 |
|
Jun 30, 2026
|
80.000 | 81.400 | 73.450 | 74.300 | 74.300 | 9,283,318 |
|
Jun 29, 2026
|
70.500 | 82.300 | 69.700 | 79.700 | 79.700 | 11,587,209 |
|
Jun 26, 2026
|
71.000 | 72.500 | 67.800 | 69.650 | 69.650 | 4,665,949 |
|
Jun 25, 2026
|
68.200 | 70.550 | 65.650 | 70.050 | 70.050 | 4,958,318 |
|
Jun 24, 2026
|
67.800 | 72.200 | 67.000 | 68.900 | 68.900 | 6,893,290 |
|
Jun 23, 2026
|
67.450 | 70.700 | 64.600 | 66.850 | 66.850 | 4,855,484 |
|
Jun 22, 2026
|
67.900 | 67.900 | 63.300 | 66.750 | 66.750 | 5,553,100 |
|
Jun 18, 2026
|
67.400 | 70.950 | 64.850 | 68.500 | 68.500 | 6,997,000 |
|
Jun 17, 2026
|
68.600 | 69.450 | 66.650 | 67.400 | 67.400 | 3,839,600 |
|
Jun 16, 2026
|
72.100 | 72.900 | 67.800 | 68.400 | 68.400 | 3,257,240 |
|
Jun 15, 2026
|
75.300 | 75.500 | 72.150 | 72.150 | 72.150 | 3,655,100 |
|
Jun 12, 2026
|
70.750 | 76.400 | 68.350 | 74.550 | 74.550 | 7,815,688 |
|
Jun 11, 2026
|
69.800 | 70.000 | 66.750 | 69.650 | 69.650 | 3,155,073 |
|
Jun 10, 2026
|
69.250 | 71.850 | 67.750 | 70.000 | 70.000 | 4,094,540 |
|
Jun 9, 2026
|
70.800 | 72.900 | 66.000 | 69.250 | 69.250 | 6,855,072 |
|
Jun 8, 2026
|
69.450 | 70.500 | 67.400 | 68.700 | 68.700 | 2,358,838 |
|
Jun 5, 2026
|
73.750 | 75.100 | 70.250 | 70.500 | 70.500 | 3,201,889 |
|
Jun 4, 2026
|
73.350 | 74.850 | 71.300 | 72.400 | 72.400 | 3,249,209 |
|
Jun 3, 2026
|
76.950 | 77.050 | 72.200 | 73.350 | 73.350 | 4,405,840 |
|
Jun 2, 2026
|
77.000 | 77.550 | 74.000 | 76.700 | 76.700 | 4,043,376 |
|
Jun 1, 2026
|
84.800 | 86.000 | 75.550 | 78.400 | 78.400 | 8,709,588 |
|
May 29, 2026
|
80.300 | 84.850 | 77.300 | 82.650 | 82.650 | 6,042,817 |
|
May 28, 2026
|
83.000 | 84.150 | 78.500 | 78.950 | 78.950 | 3,357,426 |
|
May 27, 2026
|
84.300 | 84.300 | 80.600 | 82.300 | 82.300 | 2,732,974 |
|
May 26, 2026
|
83.400 | 85.650 | 81.300 | 83.800 | 83.800 | 3,101,635 |
|
May 22, 2026
|
87.700 | 87.700 | 83.650 | 84.800 | 84.800 | 2,416,637 |
|
May 21, 2026
|
87.000 | 90.700 | 85.500 | 86.250 | 86.250 | 5,261,898 |
|
May 20, 2026
|
84.900 | 87.400 | 83.500 | 85.800 | 85.800 | 2,890,500 |
|
May 19, 2026
|
85.800 | 87.400 | 83.600 | 84.900 | 84.900 | 3,068,278 |
|
May 18, 2026
|
89.300 | 89.300 | 84.850 | 85.800 | 85.800 | 3,222,037 |
|
May 15, 2026
|
89.500 | 90.450 | 87.000 | 89.350 | 89.350 | 3,533,853 |
|
May 14, 2026
|
92.000 | 93.300 | 88.800 | 89.950 | 89.950 | 3,510,645 |
|
May 13, 2026
|
95.100 | 95.400 | 90.250 | 92.500 | 92.500 | 3,276,550 |
|
May 12, 2026
|
99.500 | 99.500 | 93.800 | 94.900 | 94.900 | 3,895,415 |
|
May 11, 2026
|
97.200 | 99.750 | 92.300 | 98.350 | 98.350 | 4,026,000 |
|
May 8, 2026
|
101.700 | 101.700 | 96.900 | 97.700 | 97.700 | 2,487,975 |
|
May 7, 2026
|
99.550 | 103.400 | 98.550 | 101.500 | 101.500 | 3,083,826 |
|
May 6, 2026
|
98.500 | 101.800 | 96.200 | 97.700 | 97.700 | 3,148,512 |
|
May 5, 2026
|
98.150 | 99.950 | 94.650 | 97.200 | 97.200 | 512,500 |
|
May 4, 2026
|
99.000 | 99.000 | 92.800 | 98.150 | 98.150 | 3,789,532 |
|
Apr 30, 2026
|
100.100 | 103.500 | 98.500 | 100.600 | 100.600 | 2,830,700 |
|
Apr 29, 2026
|
104.700 | 105.000 | 99.800 | 100.100 | 100.100 | 3,508,000 |
|
Apr 28, 2026
|
105.900 | 109.200 | 103.000 | 104.500 | 104.500 | 2,607,841 |
|
Apr 27, 2026
|
104.600 | 107.200 | 102.400 | 105.000 | 105.000 | 2,306,817 |
|
Apr 24, 2026
|
105.300 | 106.600 | 100.800 | 104.200 | 104.200 | 2,933,200 |
|
Apr 23, 2026
|
112.400 | 113.300 | 104.300 | 104.700 | 104.700 | 5,866,500 |
|
Apr 22, 2026
|
114.900 | 117.000 | 112.800 | 113.700 | 113.700 | 2,813,031 |
|
Apr 21, 2026
|
120.000 | 120.000 | 114.100 | 115.600 | 115.600 | 2,781,119 |
|
Apr 20, 2026
|
120.800 | 123.100 | 117.800 | 118.600 | 118.600 | 3,139,217 |
|
Apr 17, 2026
|
118.800 | 120.300 | 114.600 | 119.900 | 119.900 | 3,763,107 |
|
Apr 16, 2026
|
121.000 | 121.200 | 115.200 | 118.000 | 118.000 | 4,636,141 |
|
Apr 15, 2026
|
111.500 | 119.100 | 107.800 | 118.300 | 118.300 | 7,099,398 |
|
Apr 14, 2026
|
111.200 | 111.200 | 106.900 | 108.400 | 108.400 | 2,665,097 |
|
Apr 13, 2026
|
108.000 | 111.500 | 106.200 | 109.900 | 109.900 | 6,014,382 |
|
Apr 10, 2026
|
108.100 | 109.800 | 104.000 | 106.000 | 106.000 | 4,506,096 |
|
Apr 9, 2026
|
110.000 | 113.500 | 106.700 | 107.700 | 107.700 | 5,185,649 |
|
Apr 8, 2026
|
114.000 | 114.700 | 107.800 | 110.000 | 110.000 | 7,516,754 |
|
Apr 2, 2026
|
113.000 | 116.500 | 107.900 | 115.200 | 115.200 | 9,029,425 |
|
Apr 1, 2026
|
100.500 | 111.500 | 98.300 | 110.400 | 110.400 | 10,610,038 |
|
Mar 31, 2026
|
100.000 | 101.400 | 94.300 | 95.800 | 95.800 | 4,427,000 |
|
Mar 30, 2026
|
93.450 | 103.800 | 93.450 | 98.850 | 98.850 | 7,260,944 |
|
Mar 27, 2026
|
87.000 | 94.750 | 86.950 | 94.150 | 94.150 | 5,073,737 |
|
Mar 26, 2026
|
92.950 | 96.650 | 86.800 | 88.600 | 88.600 | 6,335,986 |
|
Mar 25, 2026
|
93.000 | 94.700 | 90.700 | 91.650 | 91.650 | 2,676,225 |
|
Mar 24, 2026
|
89.950 | 92.000 | 87.850 | 91.150 | 91.150 | 3,897,125 |
|
Mar 23, 2026
|
90.500 | 91.100 | 85.950 | 87.350 | 87.350 | 4,400,365 |
|
Mar 20, 2026
|
95.350 | 99.650 | 91.000 | 93.200 | 93.200 | 4,724,000 |
|
Mar 19, 2026
|
95.800 | 99.500 | 94.800 | 95.300 | 95.300 | 4,685,500 |
|
Mar 18, 2026
|
91.300 | 98.550 | 91.300 | 98.000 | 98.000 | 6,102,910 |
|
Mar 17, 2026
|
92.100 | 96.600 | 90.650 | 91.250 | 91.250 | 4,268,500 |
|
Mar 16, 2026
|
89.950 | 91.950 | 86.800 | 90.600 | 90.600 | 3,107,059 |
|
Mar 13, 2026
|
85.650 | 90.600 | 83.950 | 88.800 | 88.800 | 4,116,545 |
|
Mar 12, 2026
|
90.350 | 91.350 | 85.500 | 86.200 | 86.200 | 3,512,857 |
|
Mar 11, 2026
|
89.100 | 91.750 | 86.850 | 90.500 | 90.500 | 4,495,100 |
|
Mar 10, 2026
|
86.300 | 90.900 | 85.650 | 89.500 | 89.500 | 6,320,770 |
|
Mar 9, 2026
|
82.850 | 85.400 | 79.700 | 85.350 | 85.350 | 6,703,950 |
|
Mar 6, 2026
|
76.900 | 85.750 | 75.300 | 85.300 | 85.300 | 9,890,600 |
|
Mar 5, 2026
|
73.700 | 76.900 | 72.750 | 76.900 | 76.900 | 3,946,240 |
|
Mar 4, 2026
|
71.400 | 73.750 | 69.700 | 71.850 | 71.850 | 3,666,204 |
|
Mar 3, 2026
|
76.500 | 76.650 | 71.000 | 73.300 | 73.300 | 4,149,120 |
|
Mar 2, 2026
|
80.500 | 80.500 | 75.000 | 76.200 | 76.200 | 3,787,108 |
|
Feb 27, 2026
|
79.400 | 81.250 | 77.800 | 80.550 | 80.550 | 2,361,480 |
|
Feb 26, 2026
|
82.300 | 82.300 | 78.000 | 78.750 | 78.750 | 2,226,290 |
|
Feb 25, 2026
|
78.950 | 82.400 | 77.800 | 81.500 | 81.500 | 2,154,110 |
|
Feb 24, 2026
|
81.350 | 81.850 | 76.800 | 78.950 | 78.950 | 3,203,620 |
|
Feb 23, 2026
|
82.600 | 83.600 | 81.150 | 82.050 | 82.050 | 455,200 |
|
Feb 20, 2026
|
80.000 | 83.700 | 80.000 | 81.900 | 81.900 | 810,766 |
|
Feb 16, 2026
|
80.750 | 80.750 | 80.750 | 80.750 | 80.750 | - |
|
Feb 13, 2026
|
81.500 | 81.500 | 78.600 | 80.300 | 80.300 | 1,984,948 |
|
Feb 12, 2026
|
82.300 | 83.350 | 80.250 | 80.250 | 80.250 | 2,152,730 |
|
Feb 11, 2026
|
83.650 | 84.650 | 81.650 | 81.650 | 81.650 | 2,562,482 |
|
Feb 10, 2026
|
80.500 | 85.950 | 79.950 | 82.500 | 82.500 | 4,532,260 |
|
Feb 9, 2026
|
80.700 | 81.050 | 78.200 | 79.600 | 79.600 | 2,752,696 |
|
Feb 6, 2026
|
79.150 | 81.750 | 76.800 | 78.700 | 78.700 | 2,870,986 |
|
Feb 5, 2026
|
81.050 | 82.200 | 78.900 | 80.950 | 80.950 | 2,695,826 |
|
Feb 4, 2026
|
80.850 | 83.600 | 79.600 | 81.650 | 81.650 | 2,878,914 |
|
Feb 3, 2026
|
80.400 | 81.800 | 79.200 | 81.250 | 81.250 | 2,449,830 |
|
Feb 2, 2026
|
87.300 | 87.300 | 78.850 | 80.350 | 80.350 | 5,264,837 |
|
Jan 30, 2026
|
84.000 | 87.700 | 82.650 | 84.200 | 84.200 | 2,814,235 |
|
Jan 29, 2026
|
86.750 | 87.500 | 83.200 | 84.550 | 84.550 | 2,534,396 |
|
Jan 28, 2026
|
87.000 | 88.800 | 85.500 | 86.900 | 86.900 | 2,584,826 |
|
Jan 27, 2026
|
88.200 | 88.850 | 85.100 | 87.400 | 87.400 | 2,628,394 |
|
Jan 26, 2026
|
89.800 | 90.200 | 86.700 | 88.200 | 88.200 | 2,805,201 |
|
Jan 23, 2026
|
90.500 | 93.200 | 89.400 | 90.200 | 90.200 | 4,018,648 |
|
Jan 22, 2026
|
95.000 | 95.000 | 89.050 | 89.650 | 89.650 | 3,597,934 |
|
Jan 21, 2026
|
93.800 | 97.000 | 91.850 | 93.800 | 93.800 | 4,559,720 |
|
Jan 20, 2026
|
95.300 | 95.800 | 92.000 | 94.000 | 94.000 | 4,703,814 |
|
Jan 19, 2026
|
97.800 | 99.200 | 93.950 | 95.200 | 95.200 | 2,928,010 |
|
Jan 16, 2026
|
95.400 | 99.250 | 94.850 | 97.800 | 97.800 | 4,175,542 |
|
Jan 15, 2026
|
94.000 | 95.950 | 92.750 | 94.250 | 94.250 | 3,626,450 |
|
Jan 14, 2026
|
101.100 | 101.100 | 91.100 | 93.150 | 93.150 | 10,529,732 |
|
Jan 13, 2026
|
101.000 | 106.600 | 99.550 | 100.100 | 100.100 | 19,475,824 |
|
Jan 12, 2026
|
94.000 | 96.000 | 90.200 | 92.800 | 92.800 | 3,228,502 |
|
Jan 9, 2026
|
91.500 | 94.950 | 89.300 | 94.650 | 94.650 | 4,153,680 |
|
Jan 8, 2026
|
91.700 | 95.300 | 90.250 | 92.050 | 92.050 | 3,845,167 |
|
Jan 7, 2026
|
81.200 | 92.400 | 80.500 | 91.700 | 91.700 | 8,995,900 |
|
Jan 6, 2026
|
79.950 | 81.550 | 78.650 | 81.200 | 81.200 | 3,160,422 |
|
Jan 5, 2026
|
73.300 | 80.000 | 71.550 | 79.500 | 79.500 | 6,358,341 |
|
Jan 2, 2026
|
72.100 | 74.500 | 72.100 | 73.650 | 73.650 | 601,950 |
|
Dec 31, 2025
|
71.850 | 71.850 | 71.850 | 71.850 | 71.850 | - |
|
Dec 30, 2025
|
75.500 | 75.500 | 70.200 | 72.750 | 72.750 | 5,645,726 |
|
Dec 29, 2025
|
76.000 | 77.100 | 74.350 | 75.500 | 75.500 | 3,049,000 |
|
Dec 24, 2025
|
75.700 | 75.700 | 75.700 | 75.700 | 75.700 | - |
|
Dec 23, 2025
|
76.750 | 79.350 | 75.900 | 77.350 | 77.350 | 2,811,049 |
|
Dec 22, 2025
|
78.500 | 78.750 | 75.700 | 76.300 | 76.300 | 2,513,833 |
|
Dec 19, 2025
|
76.950 | 80.250 | 75.150 | 78.300 | 78.300 | 2,759,943 |
|
Dec 18, 2025
|
77.400 | 78.150 | 75.900 | 76.700 | 76.700 | 1,335,247 |
|
Dec 17, 2025
|
76.400 | 78.450 | 75.600 | 77.500 | 77.500 | 1,962,300 |
|
Dec 16, 2025
|
75.800 | 78.150 | 75.000 | 76.300 | 76.300 | 3,248,766 |
|
Dec 15, 2025
|
79.000 | 79.000 | 74.550 | 74.950 | 74.950 | 3,097,000 |
|
Dec 12, 2025
|
79.750 | 79.950 | 76.050 | 79.000 | 79.000 | 3,162,400 |
|
Dec 11, 2025
|
77.250 | 82.850 | 77.250 | 78.250 | 78.250 | 6,386,503 |
|
Dec 10, 2025
|
76.800 | 77.950 | 75.250 | 77.200 | 77.200 | 3,956,468 |
|
Dec 9, 2025
|
78.400 | 79.850 | 74.350 | 75.500 | 75.500 | 6,667,954 |
|
Dec 8, 2025
|
89.250 | 89.250 | 77.000 | 79.250 | 79.250 | 13,299,200 |
|
Dec 5, 2025
|
89.000 | 91.100 | 87.350 | 88.350 | 88.350 | 2,150,000 |
|
Dec 4, 2025
|
85.550 | 90.600 | 85.500 | 89.700 | 89.700 | 3,347,500 |
|
Dec 3, 2025
|
85.350 | 86.500 | 83.500 | 84.450 | 84.450 | 1,713,500 |
|
Dec 2, 2025
|
88.900 | 89.900 | 85.600 | 85.700 | 85.700 | 2,704,500 |
|
Dec 1, 2025
|
93.000 | 94.450 | 86.800 | 88.400 | 88.400 | 3,996,616 |
|
Nov 28, 2025
|
89.350 | 95.450 | 89.350 | 92.950 | 92.950 | 4,790,516 |
|
Nov 27, 2025
|
84.850 | 91.500 | 84.650 | 90.000 | 90.000 | 5,323,484 |
|
Nov 26, 2025
|
81.800 | 87.000 | 80.100 | 85.300 | 85.300 | 5,941,042 |
|
Nov 25, 2025
|
84.300 | 85.000 | 80.900 | 81.200 | 81.200 | 6,267,869 |
|
Nov 24, 2025
|
80.600 | 85.500 | 80.600 | 83.000 | 83.000 | 15,245,204 |
|
Nov 21, 2025
|
82.550 | 83.700 | 79.200 | 80.900 | 80.900 | 5,309,484 |
|
Nov 20, 2025
|
84.200 | 86.600 | 81.500 | 84.950 | 84.950 | 3,788,500 |
|
Nov 19, 2025
|
82.850 | 84.700 | 80.900 | 84.450 | 84.450 | 3,099,516 |
|
Nov 18, 2025
|
84.500 | 87.300 | 82.700 | 83.800 | 83.800 | 3,162,844 |
|
Nov 17, 2025
|
86.750 | 87.350 | 83.350 | 84.650 | 84.650 | 2,697,204 |
|
Nov 14, 2025
|
83.200 | 87.000 | 82.700 | 85.450 | 85.450 | 2,802,128 |
|
Nov 13, 2025
|
82.000 | 85.200 | 81.650 | 84.500 | 84.500 | 4,878,500 |
|
Nov 12, 2025
|
76.000 | 82.000 | 73.250 | 80.600 | 80.600 | 7,289,604 |
|
Nov 11, 2025
|
83.850 | 84.200 | 80.200 | 80.800 | 80.800 | 4,289,540 |
|
Nov 10, 2025
|
84.000 | 86.000 | 81.200 | 84.150 | 84.150 | 3,683,750 |
|
Nov 7, 2025
|
85.450 | 86.800 | 82.200 | 83.050 | 83.050 | 3,855,127 |
|
Nov 6, 2025
|
88.500 | 88.650 | 83.250 | 86.900 | 86.900 | 5,573,662 |
|
Nov 5, 2025
|
88.500 | 90.500 | 85.450 | 87.750 | 87.750 | 5,362,278 |
|
Nov 4, 2025
|
91.500 | 92.400 | 89.700 | 91.000 | 91.000 | 3,449,811 |
|
Nov 3, 2025
|
90.800 | 94.900 | 87.900 | 92.850 | 92.850 | 6,281,990 |
|
Oct 31, 2025
|
81.500 | 92.750 | 81.500 | 90.000 | 90.000 | 9,870,702 |
|
Oct 30, 2025
|
87.600 | 87.600 | 82.400 | 84.500 | 84.500 | 5,010,473 |
