Hephaestus Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08173  2002-05-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.122 0.122 0.128 149,130 0.122 0.122 0.128 0.112 0.131 1,240,100 0.1203 -8.27%
2025-11-28 0 20 0.133 0.126 0.135 317,684 0.133 0.126 0.135 0.126 0.158 2,300,528 0.1381 2.31%
2025-10-31 0 20 0.130 0.130 0.140 1,398,172 0.130 0.130 0.140 0.129 0.214 8,565,027 0.1632 -19.75%
2025-09-30 0 22 0.162 - - 6,570 0.162 - - 0.162 0.162 40,483 0.1623 -20.20%
2025-08-29 0 21 0.203 0.190 0.225 448,300 0.203 0.190 0.225 0.184 0.228 2,284,003 0.1963 3.05%
2025-07-31 0 22 0.197 0.179 0.216 2,241,989 0.197 0.179 0.216 0.092 0.209 17,834,214 0.1257 97.00%
2025-06-30 0 21 0.100 0.092 0.115 618,982 0.100 0.092 0.115 0.092 0.121 5,720,534 0.1082 -20.63%
2025-05-30 0 20 0.126 0.106 0.126 156,797 0.126 0.106 0.126 0.100 0.144 1,269,051 0.1236 5.00%
2025-04-30 0 19 0.120 0.106 - 10,390 0.120 0.106 - 0.120 0.132 80,736 0.1287 -11.76%
2025-03-31 0 21 0.136 0.123 0.188 313,702 0.136 0.123 0.188 0.087 0.181 2,328,484 0.1347 -9.33%
2025-02-28 0 20 0.150 - 0.163 236,284 0.150 - 0.163 0.141 0.183 1,486,798 0.1589 -15.25%
2025-01-28 0 19 0.177 0.158 0.177 976,072 0.177 0.158 0.177 0.145 0.206 5,661,050 0.1724 7.27%
2024-12-31 0 20 0.165 - 0.184 31,727 0.165 - 0.184 0.122 0.185 215,378 0.1473 -5.71%
2024-11-29 0 21 0.175 0.155 0.198 823,419 0.175 0.155 0.198 0.165 0.275 3,545,226 0.2323 -35.19%
2024-10-31 0 21 0.270 0.265 0.280 1,071,294 0.270 0.265 0.280 0.265 0.390 3,140,448 0.3411 -25.00%
2024-09-30 0 19 0.360 0.330 0.345 601,186 0.360 0.330 0.345 0.320 0.415 1,619,805 0.3711 -5.26%
2024-08-30 0 22 0.380 0.300 0.395 45,611 0.380 0.300 0.395 0.380 0.380 120,048 0.3799 -2.56%
2024-07-31 0 22 0.390 - 0.395 1,093,460 0.390 - 0.395 0.320 0.390 3,101,603 0.3525 30.00%
2024-06-28 0 19 0.300 0.250 0.355 356,882 0.300 0.250 0.355 0.300 0.300 1,190,676 0.2997 -15.49%
2024-05-31 0 21 0.355 - 0.400 269,621 0.355 - 0.400 0.325 0.425 743,637 0.3626 -17.44%
2024-04-30 0 20 0.430 0.360 0.440 4,465,333 0.430 0.360 0.440 0.300 0.500 11,231,967 0.3976 7.50%
2024-03-28 0 20 0.400 - 0.415 15,623 0.400 - 0.415 0.415 0.415 40,422 0.3865 -3.61%
2024-02-29 0 19 0.415 0.360 0.415 200,870 0.415 0.360 0.415 0.375 0.550 493,088 0.4074 -15.31%
2024-01-31 0 22 0.490 0.270 - 213,600 0.490 0.270 - 0.490 0.610 368,000 0.5804 -7.55%
2023-12-29 0 19 0.530 0.350 0.690 18,629 0.530 0.350 0.690 0.530 0.530 36,520 0.5101 -13.11%
2023-11-30 0 22 0.610 - 0.620 290,921 0.610 - 0.620 0.590 0.610 488,003 0.5961 1.67%
2023-10-31 0 20 0.600 0.255 0.650 27,054 0.600 0.255 0.650 0.600 0.600 45,059 0.6004 1.69%
2023-09-29 0 19 0.590 - 0.610 167,750 0.590 - 0.610 0.405 0.590 354,916 0.4726 35.63%
2023-08-31 0 23 0.435 - 0.445 2 0.435 - 0.445 - - 12 0.1667 -1.14%
2023-07-31 0 20 0.440 - 0.460 899 0.440 - 0.460 - - 2,280 0.3943 0.00%
2023-06-30 0 21 0.440 0.260 0.480 2,573 0.440 0.260 0.480 - - 8,580 0.2999 0.00%
2023-05-31 0 21 0.440 - 0.495 21,172 0.440 - 0.495 0.390 0.430 52,900 0.4002 -7.37%
2023-04-28 0 17 0.475 0.385 0.490 17,622 0.475 0.385 0.490 0.425 0.425 42,666 0.4130 -3.06%
2023-03-31 0 23 0.490 0.415 0.490 38,837 0.490 0.415 0.490 0.420 0.490 89,096 0.4359 0.00%
2023-02-28 0 20 0.490 0.420 0.495 10,464 0.490 0.420 0.495 0.490 0.490 21,647 0.4834 1.03%
2023-01-31 0 18 0.485 0.390 0.485 111,546 0.485 0.390 0.485 0.310 0.495 288,033 0.3873 27.63%
2022-12-30 0 20 0.380 - 0.435 230,146 0.380 - 0.435 0.365 0.495 563,678 0.4083 -3.80%
2022-11-30 0 22 0.395 0.335 0.400 339,567 0.395 0.335 0.400 0.365 0.530 811,032 0.4187 -21.00%
2022-10-31 0 20 0.500 0.470 0.620 97,804 0.500 0.470 0.620 0.460 0.750 177,593 0.5507 0.00%
2022-09-30 0 21 0.500 0.450 0.540 243,159 0.500 0.450 0.540 0.480 0.690 453,473 0.5362 -16.67%
2022-08-31 0 23 0.600 0.560 0.640 51,556 0.600 0.560 0.640 0.480 0.600 96,196 0.5359 13.21%
2022-07-29 0 20 0.530 0.460 0.590 70,530 0.530 0.460 0.590 0.530 0.660 120,293 0.5863 -26.39%
2022-06-30 0 21 0.720 0.640 0.720 1,076,006 0.720 0.640 0.720 0.620 0.950 1,352,245 0.7957 -20.88%
2022-05-31 0 20 0.910 0.910 0.920 1,562,519 0.910 0.910 0.920 0.415 0.930 2,277,375 0.6861 68.52%
2022-04-29 0 18 0.540 0.530 0.560 727,815 0.540 0.530 0.560 0.430 0.710 1,336,209 0.5447 1.89%
2022-03-31 0 23 0.530 - 0.600 3,091,855 0.530 - 0.600 0.395 0.650 6,422,732 0.4814 6.00%
2022-02-28 0 17 0.500 0.400 0.560 283,875 0.500 0.400 0.560 0.485 0.550 560,706 0.5063 -1.96%
2022-01-31 0 21 0.510 0.420 0.520 575,870 0.510 0.420 0.520 0.400 0.580 1,159,988 0.4964 -7.27%
2021-12-31 4 22 0.550 0.500 0.590 810,924 0.550 0.500 0.590 0.490 0.980 1,126,878 0.7196 -38.20%
2021-11-30 2 22 - - - 2,364,114 0.890 - - 0.820 0.920 2,667,392 0.8863 2.30%
2021-10-29 0 18 0.870 0.850 0.880 5,258,033 0.870 0.850 0.880 0.480 0.870 8,901,066 0.5907 74.00%
2021-09-30 0 21 0.500 0.465 0.500 3,327,536 0.500 0.465 0.500 0.210 0.520 7,931,373 0.4195 132.56%
2021-08-31 0 22 0.043 0.043 0.046 830,206 0.215 0.215 0.230 0.180 0.280 3,727,475 0.2227 -25.86%
2021-07-30 0 21 0.058 0.057 0.058 736,280 0.290 0.285 0.290 0.285 0.350 2,272,355 0.3240 -13.43%
2021-06-30 0 21 0.067 0.063 0.067 25,866,770 0.335 0.315 0.335 0.250 0.430 69,379,687 0.3728 17.54%
2021-05-31 0 20 0.057 0.054 0.057 3,099,313 0.285 0.270 0.285 0.235 0.290 10,987,303 0.2821 3.64%
2021-04-30 0 19 0.055 0.050 0.055 296,164 0.275 0.250 0.275 0.230 0.285 1,153,048 0.2569 7.84%
2021-03-31 0 23 0.051 0.045 0.051 1,783,856 0.255 0.225 0.255 0.200 0.275 7,407,801 0.2408 18.60%
2021-02-26 0 18 0.043 0.041 0.043 572,325 0.215 0.205 0.215 0.185 0.245 2,765,161 0.2070 -8.51%
2021-01-29 0 20 0.047 0.042 0.047 1,483,966 0.235 0.210 0.235 0.185 0.240 7,423,366 0.1999 6.82%
2020-12-31 0 22 0.044 0.040 0.044 593,640 0.220 0.200 0.220 0.190 0.235 2,828,901 0.2098 4.76%
2020-11-30 0 21 0.042 0.040 0.042 485,354 0.210 0.200 0.210 0.145 0.235 2,654,931 0.1828 27.27%
2020-10-30 0 18 0.033 0.031 0.033 292,434 0.165 0.155 0.165 0.140 0.185 1,876,848 0.1558 0.00%
2020-09-30 0 22 0.033 0.031 0.033 747,079 0.165 0.155 0.165 0.155 0.210 4,404,412 0.1696 -2.94%
2020-08-31 0 21 0.034 0.031 0.034 4,130,751 0.170 0.155 0.170 0.125 0.305 19,538,841 0.2114 13.33%
2020-07-31 0 22 0.030 0.028 0.030 743,922 0.150 0.140 0.150 0.125 0.185 4,775,591 0.1558 -18.92%
2020-06-30 0 21 0.037 0.032 0.037 853,425 0.185 0.160 0.185 0.140 0.200 5,108,682 0.1671 15.62%
2020-05-29 0 20 0.032 0.027 0.034 320,987 0.160 0.135 0.170 0.110 0.225 2,367,989 0.1356 23.08%
2020-04-29 0 19 0.026 0.023 0.026 421,717 0.130 0.115 0.130 0.100 0.150 3,467,554 0.1216 -10.34%
2020-03-31 0 22 0.029 0.027 0.029 1,305,183 0.145 0.135 0.145 0.130 0.195 8,259,757 0.1580 -23.68%
2020-02-28 0 20 0.038 0.034 0.039 545,005 0.190 0.170 0.195 0.165 0.225 2,937,705 0.1855 5.56%
2020-01-31 0 20 0.036 0.033 0.037 3,947,786 0.180 0.165 0.185 0.155 0.365 16,233,406 0.2432 -43.75%
2019-12-31 0 20 0.064 0.060 0.065 3,259,670 0.320 0.300 0.325 0.290 0.420 8,889,133 0.3667 -18.99%
2019-11-29 9 21 0.079 0.078 0.080 91,042,882 0.395 0.390 0.400 0.375 1.050 135,349,792 0.6726 -87.36%
2019-10-31 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 3.125 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 3.125 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 3.125 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 3.125 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 3.125 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 3.125 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 3.125 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 3.125 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 3.125 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 3.125 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 3.125 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 3.125 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 3.125 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 3.125 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 3.125 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 3.125 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 3.125 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 3.125 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 3.125 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 3.125 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 3.125 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 3.125 - - - - 0 - 0.00%
2017-03-31 10 23 - - - 2,642,570 3.125 - - 3.125 4.051 758,645 3.4833 -6.90%
2017-02-28 0 20 0.029 0.029 0.030 30,148,921 3.356 3.356 3.472 2.315 5.093 7,544,276 3.9963 20.83%
2017-01-27 0 19 0.024 0.023 0.024 5,434,065 2.778 2.662 2.778 1.620 3.125 2,461,094 2.2080 71.43%
2016-12-30 0 20 0.014 0.013 0.014 14,500,230 1.620 1.505 1.620 1.273 4.167 7,801,211 1.8587 -60.00%
2016-11-30 0 22 0.035 0.035 0.036 11,742,005 4.051 4.051 4.167 3.935 5.556 2,594,982 4.5249 -18.60%
2016-10-31 0 19 0.043 0.043 0.044 17,601,546 4.977 4.977 5.093 4.977 5.787 3,333,550 5.2801 -2.27%
2016-09-30 0 21 0.044 0.042 0.044 31,566,423 5.093 4.861 5.093 4.745 5.903 6,134,853 5.1454 -2.22%
2016-08-31 3 22 0.045 0.044 0.045 227,646,077 5.208 5.093 5.208 4.167 13.54 31,579,413 7.2087 -43.04%
2016-07-29 0 20 0.079 0.077 0.079 230,800,476 9.144 8.912 9.144 3.472 9.838 33,747,231 6.8391 154.84%
2016-06-30 0 21 0.031 0.031 0.032 37,115,407 3.588 3.588 3.704 3.241 5.787 8,836,999 4.2000 -24.39%
2016-05-31 0 21 0.041 0.041 0.042 136,032,737 4.745 4.745 4.861 4.282 38.19 16,910,974 8.0441 -86.98%
2016-04-29 0 20 0.315 0.310 0.315 62,378,749 36.46 35.88 36.46 14.33 46.88 2,284,532 27.305 95.31%
2016-03-31 0 21 0.056 0.056 0.058 61,714,169 18.67 18.67 19.33 8.000 26.67 3,967,752 15.554 133.33%
2016-02-29 0 18 0.024 0.024 0.025 8,498,351 8.000 8.000 8.333 6.667 15.00 986,379 8.6157 -45.45%
2016-01-29 0 20 0.044 0.041 0.044 10,132,890 14.67 13.67 14.67 12.67 15.67 717,672 14.119 -2.22%
2015-12-31 0 22 0.045 0.044 0.045 28,655,719 15.00 14.67 15.00 13.33 17.67 1,859,750 15.408 -16.67%
2015-11-30 1 21 0.054 0.052 0.054 72,219,121 18.00 17.33 18.00 17.33 25.67 3,234,659 22.327 -22.86%
2015-10-30 0 20 0.070 0.069 0.071 137,769,338 23.33 23.00 23.67 21.00 40.00 4,443,460 31.005 -33.96%
2015-09-30 0 20 0.106 0.104 0.108 69,096,923 35.33 34.67 36.00 30.00 50.67 1,544,873 44.727 -22.63%
2015-08-31 0 21 0.137 0.136 0.138 163,235,752 45.67 45.33 46.00 43.00 80.00 3,023,786 53.984 -39.91%
2015-07-31 0 22 0.228 0.224 0.230 108,728,764 76.00 74.67 76.67 40.00 100.0 1,514,781 71.779 -21.38%
2015-06-30 0 22 0.290 0.280 0.290 260,513,585 96.67 93.33 96.67 82.33 133.3 2,298,269 113.35 -25.64%
2015-05-29 0 19 0.390 0.385 0.390 292,279,445 130.0 128.3 130.0 106.7 161.7 2,292,142 127.51 -12.36%
2015-04-30 0 19 0.445 0.445 0.450 526,828,079 148.3 148.3 150.0 106.7 170.0 3,664,084 143.78 41.27%
2015-03-31 0 22 0.315 0.315 0.320 231,096,009 105.0 105.0 106.7 75.00 120.0 2,414,151 95.726 28.57%
2015-02-27 0 18 0.245 0.239 0.245 60,225,696 81.67 79.67 81.67 78.33 96.67 733,876 82.065 0.00%
2015-01-30 1 21 0.245 0.245 0.250 45,130,717 81.67 81.67 83.33 63.33 100.0 615,998 73.264 8.41%
2014-12-31 0 21 0.226 0.213 0.229 36,571,719 75.33 71.00 76.33 71.00 83.33 466,302 78.429 -9.60%
2014-11-28 15 20 0.250 0.245 0.250 5,825,286 83.33 81.67 83.33 75.00 113.3 67,499 86.302 -26.47%
2014-10-31 21 21 - - - 0 113.3 - - - - 0 - 0.00%
2014-09-30 6 21 - - - 10,609,224 113.3 - - 96.67 116.7 97,197 109.15 4.62%
2014-08-29 0 21 0.325 0.300 0.325 7,098,873 108.3 100.0 108.3 98.33 128.3 61,862 114.75 -12.16%
2014-07-31 1 22 0.370 0.365 0.375 7,070,207 123.3 121.7 125.0 120.0 140.0 55,371 127.69 -11.90%
2014-06-30 0 20 0.420 0.405 0.420 8,599,641 140.0 135.0 140.0 120.0 155.0 63,796 134.80 -10.64%
2014-05-30 0 20 0.470 0.460 0.470 16,252,336 156.7 153.3 156.7 150.0 176.7 100,122 162.32 0.00%
2014-04-30 0 20 0.470 0.470 0.475 11,577,980 156.7 156.7 158.3 126.7 166.7 79,181 146.22 11.90%
2014-03-31 0 21 0.420 0.400 0.425 14,943,768 140.0 133.3 141.7 131.7 180.0 93,500 159.83 -8.70%
2014-02-28 0 19 0.460 0.455 0.465 16,590,328 153.3 151.7 155.0 100.0 153.3 129,662 127.95 43.75%
2014-01-30 0 21 0.320 0.295 0.330 9,827,148 106.7 98.33 110.0 101.7 125.0 87,397 112.44 -14.67%
2013-12-31 0 20 0.375 0.360 0.375 8,777,185 125.0 120.0 125.0 120.0 141.7 66,155 132.68 -9.64%
2013-11-29 0 21 0.415 0.410 0.415 13,992,545 138.3 136.7 138.3 106.7 143.3 108,496 128.97 -3.49%
2013-10-31 0 21 0.430 0.420 0.430 26,262,602 143.3 140.0 143.3 136.7 170.0 168,905 155.49 -15.69%
2013-09-30 0 20 0.510 0.500 0.510 15,082,266 170.0 166.7 170.0 126.7 176.7 98,500 153.12 10.87%
2013-08-30 0 21 0.460 0.445 0.460 4,477,716 153.3 148.3 153.3 133.3 170.0 27,974 160.07 -7.07%
2013-07-31 0 22 0.495 0.490 0.510 14,599,323 165.0 163.3 170.0 163.3 190.0 85,757 170.24 -1.00%
2013-06-28 0 19 0.500 0.485 0.510 6,838,311 166.7 161.7 170.0 153.3 170.0 42,098 162.44 -1.96%
2013-05-31 0 21 0.510 0.500 0.520 6,954,505 170.0 166.7 173.3 163.3 186.7 40,866 170.18 -1.92%
2013-04-30 0 20 0.520 0.500 0.520 10,075,261 173.3 166.7 173.3 155.0 190.0 58,570 172.02 -7.14%
2013-03-28 0 20 0.560 0.540 0.560 38,251,051 186.7 180.0 186.7 166.7 226.7 200,898 190.40 12.00%
2013-02-28 0 17 0.500 0.500 0.510 16,744,923 166.7 166.7 170.0 158.3 186.7 97,051 172.54 3.09%
2013-01-31 0 22 0.485 0.480 0.500 39,386,236 161.7 160.0 166.7 143.3 183.3 240,992 163.43 2.11%
2012-12-31 0 19 0.475 0.475 0.485 6,329,257 158.3 158.3 161.7 120.0 161.7 43,613 145.12 11.76%
2012-11-30 0 22 0.425 0.410 0.430 8,501,412 141.7 136.7 143.3 131.7 148.3 60,169 141.29 3.66%
2012-10-31 0 20 0.410 0.410 0.415 10,411,200 136.7 136.7 138.3 123.3 158.3 76,408 136.26 -8.89%
2012-09-28 0 20 0.450 0.435 0.460 24,573,822 150.0 145.0 153.3 135.0 180.0 151,402 162.31 -10.00%
2012-08-31 6 23 0.500 0.500 0.510 59,072,888 166.7 166.7 170.0 105.0 186.7 380,235 155.36 51.52%
2012-07-31 0 21 0.330 0.330 0.335 14,429,967 110.0 110.0 111.7 59.67 110.0 180,913 79.762 68.37%
2012-06-29 0 21 0.196 0.195 0.196 6,868,440 65.33 65.00 65.33 52.67 66.67 111,675 61.504 18.07%
2012-05-31 0 22 0.166 0.166 0.172 2,709,607 55.33 55.33 57.33 53.33 70.00 44,993 60.223 -17.00%
2012-04-30 0 18 0.200 0.200 0.207 5,908,904 66.67 66.67 69.00 65.67 100.0 66,882 88.349 -29.82%
2012-03-30 0 22 0.285 0.270 0.285 7,085,936 95.00 90.00 95.00 83.33 100.0 76,868 92.183 1.79%
2012-02-29 0 21 0.280 0.270 0.280 6,116,130 93.33 90.00 93.33 63.33 116.7 78,222 78.189 33.33%
2012-01-31 0 18 0.210 0.210 0.220 1,213,530 70.00 70.00 73.33 51.67 70.00 20,620 58.853 27.27%
2011-12-30 0 20 0.165 0.165 0.183 803,776 55.00 55.00 61.00 50.67 66.67 13,753 58.445 1.85%
2011-11-30 0 22 0.162 0.162 0.174 2,258,031 54.00 54.00 58.00 53.33 76.00 35,705 63.241 -29.57%
2011-10-31 0 20 0.230 0.221 0.230 3,337,661 76.67 73.67 76.67 65.00 83.33 48,010 69.521 9.52%
2011-09-30 0 20 0.210 0.210 0.218 6,278,304 70.00 70.00 72.67 66.67 126.7 61,394 102.26 -44.74%
2011-08-31 0 23 0.380 0.380 0.385 38,638,267 126.7 126.7 128.3 123.3 160.0 266,191 145.15 -11.63%
2011-07-29 0 20 0.430 0.415 0.430 33,506,835 143.3 138.3 143.3 111.7 180.0 237,296 141.20 -10.42%
2011-06-30 0 21 0.480 0.460 0.480 26,049,203 160.0 153.3 160.0 153.3 210.0 138,847 187.61 -23.81%
2011-05-31 0 20 0.630 0.620 0.630 62,750,625 210.0 206.7 210.0 170.0 226.7 302,226 207.63 3.28%
2011-04-29 0 18 0.610 0.610 0.620 106,859,632 203.3 203.3 206.7 176.7 220.0 535,369 199.60 15.09%
2011-03-31 0 23 0.530 0.520 0.530 104,448,461 176.7 173.3 176.7 148.3 256.7 572,001 182.60 0.00%
2011-02-28 0 18 0.530 0.520 0.530 21,330,623 176.7 173.3 176.7 156.7 293.0 97,916 217.85 -37.39%
2011-01-31 0 21 0.026 0.025 0.026 23,382,496 282.2 271.3 282.2 260.5 325.6 81,007 288.65 0.00%
2010-12-31 2 22 0.026 0.026 0.027 58,887,725 282.2 282.2 293.0 249.6 520.9 153,145 384.52 -31.58%
2010-11-30 3 22 0.038 0.037 0.038 96,606,510 412.4 401.6 412.4 379.8 759.7 168,816 572.26 -53.66%
2010-10-29 9 20 - - - 138,861,665 889.9 - - 662.0 1,118 162,009 857.12 5.13%
2010-09-30 0 21 0.078 0.077 0.078 110,263,030 846.5 835.7 846.5 824.8 944.2 125,627 877.70 0.00%
2010-08-31 0 22 0.078 0.077 0.078 92,849,350 846.5 835.7 846.5 824.8 1,009 103,795 894.55 -1.27%
2010-07-30 0 21 0.079 0.079 0.080 135,169,440 857.4 857.4 868.2 716.3 1,096 149,580 903.66 11.27%
2010-06-30 0 21 0.071 0.070 0.073 92,966,271 770.5 759.7 792.2 683.7 1,107 103,487 898.34 -27.55%
2010-05-31 10 20 0.098 0.097 0.098 489,876,568 1,064 1,053 1,064 748.8 2,171 389,827 1,256.7 -18.33%
2010-04-30 19 19 - - - 77,416,560 1,302 - - 976.7 1,378 63,528 1,218.6 33.33%
2010-03-31 0 23 0.090 0.089 0.090 328,732,004 976.7 965.9 976.7 303.9 1,085 525,376 625.71 190.32%
2010-02-26 8 18 0.031 0.031 0.032 71,511,781 336.4 336.4 347.3 303.9 694.6 190,559 375.27 -48.33%
2010-01-29 0 20 0.060 0.059 0.060 152,829,770 651.2 640.3 651.2 596.9 857.4 219,557 696.08 -10.45%
2009-12-31 0 22 0.067 0.066 0.067 215,911,420 727.1 716.3 727.1 618.6 1,096 252,916 853.69 -29.47%
2009-11-30 0 21 0.095 0.093 0.096 51,551,820 1,031 1,009 1,042 955.0 1,248 47,418 1,087.2 -12.84%
2009-10-30 0 20 0.109 0.109 0.110 71,024,640 1,183 1,183 1,194 835.7 1,324 64,663 1,098.4 18.48%
2009-09-30 0 22 0.092 0.091 0.092 63,651,130 998.4 987.6 998.4 976.7 1,335 54,329 1,171.6 -17.12%
2009-08-31 0 21 0.111 0.112 0.113 90,334,260 1,205 1,216 1,226 1,085 1,346 74,626 1,210.5 -4.31%
2009-07-31 2 22 0.116 0.115 0.116 156,110,444 1,259 1,248 1,259 868.2 1,584 122,275 1,276.7 -2.52%
2009-06-30 0 22 0.119 0.118 0.119 221,978,825 1,291 1,281 1,291 1,259 2,116 126,313 1,757.4 -30.00%
2009-05-29 0 19 0.170 0.168 0.170 297,497,207 1,845 1,823 1,845 1,031 2,127 185,836 1,600.9 80.85%
2009-04-30 0 20 0.094 0.092 0.093 202,335,538 1,020 998.4 1,009 553.5 1,465 201,752 1,002.9 74.07%
2009-03-31 0 22 0.054 0.053 0.054 28,663,297 586.0 575.2 586.0 510.1 803.1 45,141 634.98 -34.15%
2009-02-27 10 20 - - - 19,891,660 889.9 - - 857.4 1,053 21,666 918.08 -10.87%
2009-01-30 0 18 0.092 0.091 0.094 66,458,280 998.4 987.6 1,020 944.2 1,606 52,920 1,255.8 -12.38%
2008-12-31 0 21 0.105 0.104 0.105 50,060,420 1,140 1,129 1,140 1,118 2,019 32,057 1,561.6 -25.00%
2008-11-28 1 20 0.140 0.138 0.140 57,857,910 1,519 1,498 1,519 1,357 3,419 26,107 2,216.2 -33.96%
2008-10-31 2 21 0.212 0.210 0.212 166,950,020 2,301 2,279 2,301 2,116 8,140 37,479 4,454.5 -67.88%
2008-09-30 3 21 0.660 0.660 0.670 239,112,832 7,163 7,163 7,271 2,930 9,008 38,449 6,219.0 -18.52%
2008-08-29 0 19 0.810 0.800 0.810 389,662,080 8,791 8,682 8,791 6,729 12,047 43,682 8,920.5 -26.36%
2008-07-31 0 22 1.100 1.100 1.110 1,429,290,679 11,938 11,938 12,047 6,837 15,411 122,091 11,707 64.18%
2008-06-30 0 20 0.670 0.660 0.670 240,285,200 7,271 7,163 7,271 6,403 9,333 30,980 7,756.2 -15.19%
2008-05-30 10 20 0.790 0.790 0.810 403,005,478 8,574 8,574 8,791 7,922 11,178 42,867 9,401.2 -10.23%
2008-04-30 2 21 0.880 0.870 0.880 805,919,342 9,550 9,442 9,550 4,829 9,659 117,709 6,846.7 93.41%
2008-03-31 0 19 0.455 0.450 0.455 606,779,868 4,938 4,884 4,938 2,171 8,140 113,173 5,361.5 3.41%
2008-02-29 0 19 0.440 0.435 0.440 273,518,156 4,775 4,721 4,775 1,628 5,643 70,866 3,859.7 176.73%
2008-01-31 1 22 0.159 0.157 0.160 33,491,808 1,726 1,704 1,736 759.7 1,834 24,029 1,393.8 117.81%
2007-12-31 0 19 0.073 0.073 0.078 5,086,886 792.2 792.2 846.5 770.5 1,205 5,347 951.34 -32.41%
2007-11-30 0 22 0.108 0.107 0.110 8,341,842 1,172 1,161 1,194 814.0 1,302 8,097 1,030.2 8.00%
2007-10-31 0 21 0.100 0.098 0.107 3,968,231 1,085 1,064 1,161 711.9 1,443 3,626 1,094.3 47.06%
2007-09-28 1 19 0.085 0.085 0.090 3,827,640 738.0 738.0 781.4 694.6 1,563 3,727 1,027.0 -50.00%
2007-08-31 0 23 0.170 0.153 0.170 9,107,270 1,476 1,328 1,476 1,216 2,388 4,970 1,832.5 -31.45%
2007-07-31 0 21 0.248 0.240 0.249 11,695,930 2,153 2,084 2,162 1,806 2,214 6,013 1,945.0 8.30%
2007-06-29 0 20 0.229 0.230 0.235 45,135,710 1,988 1,997 2,040 1,823 3,212 16,069 2,808.9 -33.62%
2007-05-31 3 21 0.345 0.345 0.350 65,432,080 2,995 2,995 3,039 2,127 3,647 22,382 2,923.4 -4.17%
2007-04-30 5 18 0.360 0.355 0.365 89,238,630 3,126 3,082 3,169 2,344 3,820 29,626 3,012.1 24.14%
2007-03-30 0 22 0.290 0.285 0.295 90,664,710 2,518 2,474 2,561 798.8 3,647 38,084 2,380.6 215.22%
2007-02-28 0 18 0.092 0.090 0.093 1,449,980 798.8 781.4 807.4 720.6 911.6 1,820 796.77 -4.17%
2007-01-31 0 22 0.096 0.088 0.097 7,408,230 833.5 764.0 842.2 729.3 1,137 8,405 881.45 20.00%
2006-12-29 0 19 0.080 0.079 0.086 5,481,550 694.6 685.9 746.7 555.7 859.5 7,897 694.11 -11.11%
2006-11-30 4 22 0.090 0.085 0.090 1,364,640 781.4 738.0 781.4 425.4 1,007 1,932 706.50 76.47%
2006-10-31 0 20 0.051 0.046 0.060 203,340 442.8 399.4 520.9 356.0 547.0 434 468.28 -15.00%
2006-09-29 3 21 0.060 0.058 0.065 1,889,570 520.9 503.6 564.3 434.1 868.2 3,688 512.35 33.33%
2006-08-31 1 23 - - - 25,490 390.7 - - 347.3 390.7 73 351.28 -10.00%
2006-07-31 0 21 0.050 0.045 0.100 64,490 434.1 390.7 868.2 303.9 520.9 159 405.73 11.11%
2006-06-30 0 22 0.045 0.045 0.100 228,900 390.7 390.7 868.2 347.3 520.9 449 509.58 -40.00%
2006-05-30 0 20 0.075 0.045 0.075 39,830 651.2 390.7 651.2 651.2 720.6 61 652.47 -14.77%
2006-04-28 0 17 0.088 - 0.100 40,350 764.0 - 868.2 590.4 694.6 60 673.70 2.33%
2006-03-31 0 23 0.086 - 0.095 347,770 746.7 - 824.8 694.6 824.8 456 762.47 22.86%
2006-02-28 0 20 0.070 - 0.082 91,600 607.8 - 711.9 607.8 607.8 142 646.57 -25.53%
2006-01-27 0 19 0.094 - 0.100 0 816.1 - 868.2 - - 0 - 18.99%
2005-12-30 0 20 0.079 - - 274,700 685.9 - - 477.5 651.2 484 567.86 -1.25%
2005-11-30 0 22 0.080 - 0.080 41,640 694.6 - 694.6 494.9 711.9 75 556.19 -2.44%
2005-10-31 0 20 0.082 - 0.100 0 711.9 - 868.2 - - 0 - 0.00%
2005-09-30 0 21 0.082 - 0.100 35,260 711.9 - 868.2 711.9 711.9 50 711.94 -7.87%
2005-08-31 0 23 0.089 - 0.100 37,500 772.7 - 868.2 - - 58 651.16 0.00%
2005-07-29 0 20 0.089 - - 1,920 772.7 - - 798.8 868.2 2 833.49 25.35%
2005-06-30 0 22 0.071 - - 164,790 616.4 - - 468.8 616.4 289 570.01 -12.35%
2005-05-31 0 20 0.081 - 0.088 100,990 703.3 - 764.0 564.3 746.7 155 649.49 -4.71%
2005-04-29 0 20 0.085 - 0.085 162,340 738.0 - 738.0 503.6 824.8 261 620.91 -9.57%
2005-03-31 0 21 0.094 - 0.095 6,130 816.1 - 824.8 711.9 824.8 8 760.31 -6.93%
2005-02-28 0 17 0.101 - 0.101 57,640 876.9 - 876.9 746.7 885.6 71 807.16 6.32%
2005-01-31 0 21 0.095 - - 89,100 824.8 - - 816.1 824.8 108 822.96 0.00%
2004-12-31 0 22 0.095 - 0.095 2,000 824.8 - 824.8 - - 2 868.22 3.26%
2004-11-30 0 22 0.092 - 0.098 261,000 798.8 - 850.9 729.3 911.6 336 776.04 2.22%
2004-10-29 0 19 0.090 - 0.097 18,000 781.4 - 842.2 781.4 781.4 23 781.40 0.00%
2004-09-30 0 21 0.090 - 0.097 36,000 781.4 - 842.2 781.4 781.4 46 781.40 0.00%
2004-08-31 0 22 0.090 - 0.090 0 781.4 - 781.4 - - 0 - -10.00%
2004-07-30 0 21 0.100 - - 259,200 868.2 - - - - 332 781.40 -6.54%
2004-06-30 0 21 0.107 - 0.112 83,720 929.0 - 972.4 720.6 868.2 109 765.13 9.18%
2004-05-31 0 20 0.098 - 0.098 20,590 850.9 - 850.9 703.3 868.2 29 715.06 5.38%
2004-04-30 0 19 0.093 - - 44,650 807.4 - - 677.2 824.8 58 775.32 -2.11%
2004-03-31 0 23 0.095 0.095 - 362,000 824.8 824.8 - 816.1 1,146 410 882.85 -20.17%
2004-02-27 0 20 0.119 0.099 0.119 2,342,380 1,033 859.5 1,033 781.4 1,216 2,423 966.58 25.26%
2004-01-30 0 19 0.095 0.087 0.098 829,360 824.8 755.3 850.9 755.3 859.5 1,027 807.25 -11.21%
2003-12-31 0 21 0.107 0.107 0.108 3,121,860 929.0 929.0 937.7 764.0 1,016 3,554 878.31 -8.55%
2003-11-28 0 20 0.117 0.110 0.118 5,304,060 1,016 955.0 1,024 295.2 1,163 6,517 813.91 37.65%
2003-10-31 0 22 0.085 - 0.085 19,170 738.0 - 738.0 738.0 781.4 25 756.53 6.25%
2003-09-30 0 21 0.080 - 0.095 200,800 694.6 - 824.8 547.0 694.6 327 613.87 6.67%
2003-08-29 0 21 0.075 0.070 0.075 545,120 651.2 607.8 651.2 494.9 738.0 996 547.15 -11.76%
2003-07-31 0 22 0.085 - 0.085 0 738.0 - 738.0 - - 0 - -5.56%
2003-06-30 0 20 0.090 - 0.094 80,000 781.4 - 816.1 - - 115 694.57 -4.26%
2003-05-30 0 20 0.094 - 0.095 0 816.1 - 824.8 - - 0 - 14.63%
2003-04-30 0 20 0.082 - 0.095 513,100 711.9 - 824.8 - - 726 707.11 2.50%
2003-03-31 0 21 0.080 - 0.080 55,150 694.6 - 694.6 694.6 1,033 61 903.44 -32.77%
2003-02-28 0 19 0.119 - 0.120 3,620 1,033 - 1,042 1,042 1,051 3 1,047.6 -12.50%
2003-01-30 0 21 0.136 0.128 - 248,650 1,181 1,111 - 764.0 1,250 279 892.08 41.67%
2002-12-31 0 20 0.096 0.088 - 960 833.5 764.0 - 833.5 833.5 1 833.49 2.13%
2002-11-29 0 21 0.094 - 0.104 0 816.1 - 902.9 - - 0 - 0.00%
2002-10-31 0 21 0.094 0.094 - 530,150 816.1 816.1 - 434.1 564.3 903 587.10 62.07%
2002-09-30 0 21 0.058 0.052 - 91,280 503.6 451.5 - 373.3 581.7 183 498.43 -14.71%
2002-08-30 0 22 0.068 0.068 - 217,570 590.4 590.4 - 590.4 955.0 341 638.17 -26.88%
2002-07-31 0 22 0.093 0.093 0.119 192,770 807.4 807.4 1,033 807.4 1,615 195 990.33 -48.62%
2002-06-28 0 20 0.181 - 0.300 2,720,700 1,571 - 2,605 1,571 2,023 1,470 1,851.2 -22.65%
2002-05-31 0 16 0.234 - 0.234 31,471,540 2,032 - 2,032 243.1 3,299 13,117 2,399.4

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top