Winfull Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08136  2002-05-21  2010-12-01  2010-12-02
HK Main 00183  2010-12-02    
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 0.172 0.170 0.188 115,125 0.172 0.170 0.188 0.150 0.180 691,200 0.1666 7.50%
2025-11-28 0 20 0.160 0.160 0.176 53,847 0.160 0.160 0.176 0.158 0.168 333,600 0.1614 -4.76%
2025-10-31 0 20 0.168 0.165 0.178 91,773 0.168 0.165 0.178 0.162 0.188 526,400 0.1743 -6.15%
2025-09-30 0 22 0.179 0.171 0.180 265,792 0.179 0.171 0.180 0.166 0.192 1,463,200 0.1817 -5.79%
2025-08-29 0 21 0.190 0.182 0.193 406,456 0.190 0.182 0.193 0.184 0.255 1,917,600 0.2120 -21.81%
2025-07-31 0 22 0.243 0.243 0.260 619,484 0.243 0.243 0.260 0.238 0.325 2,190,400 0.2828 -13.21%
2025-06-30 0 21 0.280 0.275 0.295 1,317,317 0.280 0.275 0.295 0.232 0.370 4,509,600 0.2921 14.29%
2025-05-30 0 20 0.245 0.245 0.260 902,367 0.245 0.245 0.260 0.134 0.255 4,764,800 0.1894 70.14%
2025-04-30 0 19 0.144 0.144 0.151 254,414 0.144 0.144 0.151 0.135 0.148 1,820,800 0.1397 0.00%
2025-03-31 0 21 0.144 0.140 0.147 334,248 0.144 0.140 0.147 0.131 0.149 2,400,040 0.1393 2.86%
2025-02-28 0 20 0.140 0.140 0.152 193,689 0.140 0.140 0.152 0.138 0.146 1,364,800 0.1419 -3.45%
2025-01-28 0 19 0.145 0.137 0.145 345,972 0.145 0.137 0.145 0.137 0.159 2,294,400 0.1508 2.11%
2024-12-31 0 20 0.142 0.139 0.147 316,753 0.142 0.139 0.147 0.131 0.151 2,206,400 0.1436 5.97%
2024-11-29 0 21 0.134 0.133 0.145 143,005 0.134 0.133 0.145 0.125 0.148 1,040,800 0.1374 -2.19%
2024-10-31 0 21 0.137 0.134 0.144 160,105 0.137 0.134 0.144 0.130 0.150 1,140,000 0.1404 5.38%
2024-09-30 0 19 0.130 0.130 0.148 78,904 0.130 0.130 0.148 0.121 0.144 604,800 0.1305 -2.26%
2024-08-30 0 22 0.133 0.130 0.144 187,778 0.133 0.130 0.144 0.120 0.147 1,371,200 0.1369 -4.32%
2024-07-31 0 22 0.139 0.132 0.148 250,940 0.139 0.132 0.148 0.122 0.145 1,868,000 0.1343 -3.47%
2024-06-28 0 19 0.144 0.144 0.161 199,608 0.144 0.144 0.161 0.140 0.164 1,274,400 0.1566 -9.43%
2024-05-31 0 21 0.159 0.150 0.159 725,897 0.159 0.150 0.159 0.150 0.179 4,550,000 0.1595 -9.14%
2024-04-30 0 20 0.175 0.164 0.179 41,946 0.175 0.164 0.179 0.175 0.195 233,600 0.1796 -11.62%
2024-03-28 0 20 0.198 0.183 0.198 174,032 0.198 0.183 0.198 0.180 0.229 908,000 0.1917 6.45%
2024-02-29 0 19 0.186 0.179 0.191 127,368 0.186 0.179 0.191 0.172 0.186 698,800 0.1823 -3.12%
2024-01-31 0 22 0.192 0.172 0.212 226,594 0.192 0.172 0.212 0.184 0.217 1,119,200 0.2025 2.13%
2023-12-29 0 19 0.188 0.188 0.207 122,136 0.188 0.188 0.207 0.164 0.200 657,600 0.1857 10.59%
2023-11-30 0 22 0.170 0.170 0.197 90,885 0.170 0.170 0.197 0.168 0.197 484,000 0.1878 -4.49%
2023-10-31 0 20 0.178 0.170 0.191 101,401 0.178 0.170 0.191 0.163 0.189 580,800 0.1746 4.71%
2023-09-29 0 19 0.170 0.163 0.170 100,206 0.170 0.163 0.170 0.170 0.183 564,800 0.1774 -6.59%
2023-08-31 0 23 0.182 0.180 0.202 120,205 0.182 0.180 0.202 0.181 0.204 620,800 0.1936 -10.78%
2023-07-31 0 20 0.204 0.204 0.206 117,160 0.204 0.204 0.206 0.203 0.214 565,600 0.2071 -6.42%
2023-06-30 0 21 0.218 0.208 0.220 90,497 0.218 0.208 0.220 0.210 0.220 417,600 0.2167 -0.91%
2023-05-31 0 21 0.220 0.218 0.226 290,090 0.220 0.218 0.226 0.215 0.229 1,320,800 0.2196 -3.08%
2023-04-28 0 17 0.227 0.226 0.232 158,318 0.227 0.226 0.232 0.213 0.227 719,200 0.2201 1.79%
2023-03-31 0 23 0.223 0.223 0.244 91,855 0.223 0.223 0.244 0.220 0.238 411,200 0.2234 -4.29%
2023-02-28 0 20 0.233 0.233 0.243 112,936 0.233 0.233 0.243 0.227 0.255 473,600 0.2385 -6.80%
2023-01-31 0 18 0.250 0.231 0.250 155,718 0.250 0.231 0.250 0.225 0.250 636,800 0.2445 6.38%
2022-12-30 0 20 0.235 0.229 0.247 237,703 0.235 0.229 0.247 0.220 0.260 985,600 0.2412 6.82%
2022-11-30 0 22 0.220 0.220 0.235 182,847 0.220 0.220 0.235 0.215 0.238 821,860 0.2225 -2.22%
2022-10-31 0 20 0.225 0.225 0.239 324,552 0.225 0.225 0.239 0.200 0.244 1,513,600 0.2144 -4.26%
2022-09-30 0 21 0.235 0.210 0.235 256,257 0.235 0.210 0.235 0.213 0.290 995,200 0.2575 -17.54%
2022-08-31 0 23 0.285 0.285 0.290 90,204 0.285 0.285 0.290 0.275 0.290 320,000 0.2819 -3.39%
2022-07-29 0 20 0.295 0.295 0.315 298,570 0.295 0.295 0.315 0.290 0.350 943,741 0.3164 -10.61%
2022-06-30 0 21 0.330 0.320 0.340 1,212,720 0.330 0.320 0.340 0.285 0.350 3,702,400 0.3275 10.00%
2022-05-31 0 20 0.300 0.295 0.305 204,324 0.300 0.295 0.305 0.290 0.325 672,000 0.3041 -7.69%
2022-04-29 0 18 0.325 0.325 0.335 643,688 0.325 0.325 0.335 0.300 0.330 2,025,600 0.3178 8.33%
2022-03-31 0 23 0.300 0.300 0.305 827,370 0.300 0.300 0.305 0.285 0.330 2,675,290 0.3093 -9.09%
2022-02-28 0 17 0.330 0.315 0.330 155,968 0.330 0.315 0.330 0.310 0.335 486,400 0.3207 3.13%
2022-01-31 0 21 0.320 0.305 0.330 442,008 0.320 0.305 0.330 0.290 0.330 1,460,000 0.3027 14.29%
2021-12-31 0 22 0.280 0.280 0.295 912,638 0.280 0.280 0.295 0.280 0.315 3,141,200 0.2905 -11.11%
2021-11-30 0 22 0.315 0.305 0.320 435,548 0.315 0.305 0.320 0.290 0.330 1,406,400 0.3097 3.28%
2021-10-29 0 18 0.305 0.300 0.320 1,455,404 0.305 0.300 0.320 0.295 0.375 4,384,000 0.3320 0.00%
2021-09-30 0 21 0.305 0.300 0.320 977,621 0.305 0.300 0.320 0.255 0.345 3,294,400 0.2968 15.09%
2021-08-31 0 22 0.265 0.260 0.265 354,481 0.265 0.260 0.265 0.255 0.290 1,304,845 0.2717 -8.62%
2021-07-30 0 21 0.290 0.280 0.295 1,171,932 0.290 0.280 0.295 0.280 0.375 3,743,200 0.3131 -4.92%
2021-06-30 0 21 0.305 0.305 0.315 781,416 0.305 0.305 0.315 0.285 0.320 2,532,000 0.3086 -4.69%
2021-05-31 0 20 0.320 0.300 0.320 1,245,678 0.320 0.300 0.320 0.300 0.380 3,607,600 0.3453 -13.51%
2021-04-30 0 19 0.037 0.036 0.038 3,336,688 0.370 0.360 0.380 0.350 0.460 8,851,200 0.3770 -9.76%
2021-03-31 0 23 0.041 0.041 0.043 859,344 0.410 0.410 0.430 0.410 0.600 1,827,200 0.4703 -18.00%
2021-02-26 0 18 0.050 0.048 0.054 795,624 0.500 0.480 0.540 0.450 0.610 1,586,400 0.5015 4.17%
2021-01-29 0 20 0.048 0.047 0.048 656,576 0.480 0.470 0.480 0.460 0.530 1,347,200 0.4874 -4.00%
2020-12-31 0 22 0.050 0.047 0.050 2,173,904 0.500 0.470 0.500 0.470 0.880 3,702,400 0.5872 4.17%
2020-11-30 0 21 0.048 0.048 0.049 312,272 0.480 0.480 0.490 0.430 0.520 649,600 0.4807 11.63%
2020-10-30 0 18 0.043 0.042 0.048 277,384 0.430 0.420 0.480 0.400 0.520 620,800 0.4468 -8.51%
2020-09-30 0 22 0.047 0.045 0.047 1,036,400 0.470 0.450 0.470 0.410 0.680 1,959,200 0.5290 9.30%
2020-08-31 0 21 0.043 0.042 0.044 272,576 0.430 0.420 0.440 0.390 0.450 648,000 0.4206 2.38%
2020-07-31 0 22 0.042 0.042 0.047 446,896 0.420 0.420 0.470 0.380 0.500 1,044,000 0.4281 10.53%
2020-06-30 0 21 0.038 0.038 0.040 1,318,024 0.380 0.380 0.400 0.370 0.480 3,280,800 0.4017 0.00%
2020-05-29 0 20 0.038 0.037 0.039 814,256 0.380 0.370 0.390 0.360 0.490 1,932,800 0.4213 -25.49%
2020-04-29 0 19 0.051 0.050 0.051 917,560 0.510 0.500 0.510 0.450 0.580 1,822,400 0.5035 -13.56%
2020-03-31 0 22 0.059 0.055 0.060 1,420,048 0.590 0.550 0.600 0.510 0.720 2,107,200 0.6739 -18.06%
2020-02-28 0 20 0.072 0.070 0.073 1,295,472 0.720 0.700 0.730 0.600 0.810 1,822,400 0.7109 7.46%
2020-01-31 0 20 0.067 0.066 0.068 869,100 0.670 0.660 0.680 0.660 0.750 1,256,195 0.6919 -4.29%
2019-12-31 0 20 0.070 0.069 0.070 899,848 0.700 0.690 0.700 0.680 0.770 1,270,800 0.7081 -5.41%
2019-11-29 0 21 0.074 0.071 0.075 1,205,556 0.740 0.710 0.750 0.670 0.960 1,588,400 0.7590 -3.90%
2019-10-31 0 21 0.077 0.075 0.077 1,995,872 0.770 0.750 0.770 0.750 0.850 2,440,800 0.8177 -9.41%
2019-09-30 0 21 0.085 0.085 0.086 885,071 0.850 0.850 0.860 0.820 0.870 1,045,890 0.8462 1.19%
2019-08-30 0 22 0.084 0.084 0.088 1,030,632 0.840 0.840 0.880 0.820 1.020 1,170,400 0.8806 -13.40%
2019-07-31 0 22 0.097 0.094 0.097 888,872 0.970 0.940 0.970 0.900 1.020 915,200 0.9712 -2.02%
2019-06-28 0 19 0.099 0.097 0.099 1,047,704 0.990 0.970 0.990 0.950 1.080 1,055,200 0.9929 -1.00%
2019-05-31 0 21 0.100 0.100 0.102 1,407,270 1.000 1.000 1.020 0.990 1.070 1,392,960 1.0103 -7.41%
2019-04-30 0 19 0.108 0.106 0.108 1,695,576 1.080 1.060 1.080 1.030 1.100 1,603,200 1.0576 1.89%
2019-03-29 0 21 0.106 0.106 0.108 2,143,663 1.060 1.060 1.080 1.020 1.230 1,957,063 1.0953 -11.67%
2019-02-28 0 17 0.120 0.116 0.120 2,124,001 1.200 1.160 1.200 1.030 1.230 1,882,430 1.1283 12.15%
2019-01-31 0 22 0.107 0.104 0.107 1,439,764 1.070 1.040 1.070 1.020 1.130 1,361,200 1.0577 -0.93%
2018-12-31 0 19 0.108 0.108 0.109 824,520 1.080 1.080 1.090 1.060 1.200 734,485 1.1226 -7.84%
2018-11-30 0 22 0.119 0.116 0.118 2,247,498 1.172 1.142 1.162 1.064 1.251 1,927,954 1.1657 6.25%
2018-10-31 0 21 0.112 0.109 0.113 3,442,288 1.103 1.073 1.113 1.034 1.379 2,972,138 1.1582 -17.04%
2018-09-28 0 19 0.135 0.134 0.135 8,319,096 1.329 1.320 1.329 1.004 1.576 6,359,814 1.3081 29.81%
2018-08-31 0 23 0.104 0.104 0.105 3,493,564 1.024 1.024 1.034 1.004 1.300 3,105,370 1.1250 -21.21%
2018-07-31 0 21 0.132 0.130 0.132 1,529,944 1.300 1.280 1.300 1.280 1.388 1,173,907 1.3033 -7.04%
2018-06-29 0 20 0.142 0.134 0.142 1,882,359 1.398 1.320 1.398 1.310 1.517 1,302,273 1.4454 -5.96%
2018-05-31 0 21 0.151 0.150 0.152 1,848,784 1.487 1.477 1.497 1.477 1.526 1,234,836 1.4972 -0.66%
2018-04-30 0 19 0.152 0.152 0.153 1,313,968 1.497 1.497 1.507 1.467 1.536 879,821 1.4934 -0.65%
2018-03-29 0 21 0.153 0.153 0.154 3,438,000 1.507 1.507 1.517 1.507 1.664 2,171,525 1.5832 -10.00%
2018-02-28 0 18 0.170 0.165 0.170 23,160,640 1.674 1.625 1.674 1.556 1.763 14,387,876 1.6097 4.29%
2018-01-31 0 22 0.163 0.162 0.165 12,059,584 1.605 1.595 1.625 1.487 1.812 7,501,632 1.6076 3.82%
2017-12-29 0 19 0.157 0.157 0.158 5,345,808 1.546 1.546 1.556 1.477 1.733 3,408,799 1.5682 -11.30%
2017-11-30 0 22 0.177 0.174 0.178 5,851,256 1.743 1.713 1.753 1.674 1.832 3,343,807 1.7499 -2.21%
2017-10-31 0 20 0.181 0.180 0.182 5,281,635 1.782 1.773 1.792 1.773 1.871 2,929,497 1.8029 -1.09%
2017-09-29 0 21 0.183 0.182 0.185 6,683,101 1.802 1.792 1.822 1.773 1.901 3,679,224 1.8164 0.00%
2017-08-31 0 22 0.183 0.181 0.184 8,387,960 1.802 1.782 1.812 1.773 1.950 4,569,707 1.8356 -6.63%
2017-07-31 0 21 0.196 0.195 0.196 10,992,100 1.930 1.920 1.930 1.861 2.038 5,713,962 1.9237 1.55%
2017-06-30 0 22 0.193 0.192 0.195 29,792,040 1.901 1.891 1.920 1.851 2.137 15,080,441 1.9755 2.66%
2017-05-31 0 20 0.188 0.188 0.191 10,974,788 1.851 1.851 1.881 1.832 1.940 5,831,759 1.8819 -1.05%
2017-04-28 1 17 0.190 0.190 0.192 10,549,316 1.871 1.871 1.891 1.841 2.137 5,509,239 1.9148 2.15%
2017-03-31 0 23 0.186 0.186 0.188 17,946,187 1.832 1.832 1.851 1.802 1.999 9,387,055 1.9118 -1.06%
2017-02-28 0 20 0.188 0.188 0.191 15,401,050 1.851 1.851 1.881 1.773 2.038 8,050,047 1.9132 3.30%
2017-01-27 0 19 0.182 0.182 0.185 13,884,032 1.792 1.792 1.822 1.723 1.891 7,840,399 1.7708 2.25%
2016-12-30 0 20 0.178 0.178 0.180 6,676,405 1.753 1.753 1.773 1.733 2.068 3,577,508 1.8662 -11.00%
2016-11-30 0 22 0.200 0.200 0.201 59,033,504 1.969 1.969 1.979 1.743 2.285 28,803,373 2.0495 11.11%
2016-10-31 0 19 0.180 0.178 0.180 9,095,362 1.773 1.753 1.773 1.704 1.812 5,209,865 1.7458 0.00%
2016-09-30 0 21 0.180 0.177 0.180 14,962,024 1.773 1.743 1.773 1.733 2.088 7,895,236 1.8951 -6.25%
2016-08-31 0 22 0.192 0.191 0.193 6,595,944 1.891 1.881 1.901 1.763 2.019 3,534,719 1.8660 4.92%
2016-07-29 0 20 0.183 0.182 0.183 5,369,904 1.802 1.792 1.802 1.773 1.910 2,944,719 1.8236 -3.68%
2016-06-30 0 21 0.190 0.189 0.191 8,522,136 1.871 1.861 1.881 1.802 2.157 4,402,355 1.9358 -12.84%
2016-05-31 0 21 0.218 0.216 0.218 65,514,533 2.147 2.127 2.147 1.743 2.442 30,304,204 2.1619 17.84%
2016-04-29 0 20 0.185 0.185 0.188 17,635,920 1.822 1.822 1.851 1.526 2.009 9,815,325 1.7968 11.45%
2016-03-31 0 21 0.166 0.164 0.166 15,397,034 1.635 1.615 1.635 1.477 1.841 9,543,229 1.6134 -5.14%
2016-02-29 0 18 0.175 0.173 0.175 5,413,952 1.723 1.704 1.723 1.645 1.851 3,156,957 1.7149 1.74%
2016-01-29 0 20 0.172 0.168 0.172 13,346,464 1.694 1.654 1.694 1.615 2.265 6,833,845 1.9530 -14.00%
2015-12-31 0 22 0.200 0.198 0.200 12,931,520 1.969 1.950 1.969 1.851 2.166 6,463,394 2.0007 -7.41%
2015-11-30 0 21 0.216 0.213 0.218 111,391,916 2.127 2.098 2.147 1.773 2.610 50,746,499 2.1951 -9.62%
2015-10-30 0 20 0.239 0.239 0.240 225,517,858 2.354 2.354 2.363 2.344 4.924 65,505,842 3.4427 -39.49%
2015-09-30 0 20 0.395 0.385 0.395 72,120,440 3.890 3.791 3.890 3.102 4.037 20,436,544 3.5290 12.86%
2015-08-31 0 21 0.350 0.340 0.350 74,185,240 3.447 3.348 3.447 3.151 5.022 19,113,563 3.8813 -27.08%
2015-07-31 0 22 0.480 0.470 0.480 461,199,780 4.727 4.628 4.727 3.299 7.484 91,196,737 5.0572 -36.00%
2015-06-30 0 22 0.750 0.740 0.750 752,628,357 7.386 7.287 7.386 3.250 7.976 124,836,883 6.0289 111.27%
2015-05-29 0 19 0.355 0.355 0.360 61,470,540 3.496 3.496 3.545 3.299 4.037 16,872,985 3.6431 -8.97%
2015-04-30 0 19 0.390 0.385 0.390 77,840,360 3.841 3.791 3.841 3.053 3.988 22,548,358 3.4522 25.81%
2015-03-31 0 22 0.310 0.305 0.315 30,311,200 3.053 3.003 3.102 2.905 3.545 9,535,862 3.1787 1.64%
2015-02-27 0 18 0.305 0.295 0.305 9,369,480 3.003 2.905 3.003 2.856 3.003 3,207,325 2.9213 3.39%
2015-01-30 0 21 0.295 0.295 0.300 21,962,440 2.905 2.905 2.954 2.807 3.299 7,364,337 2.9823 -1.67%
2014-12-31 0 21 0.300 0.290 0.300 188,621,480 2.954 2.856 2.954 2.659 4.136 52,990,327 3.5595 -9.09%
2014-11-28 0 20 0.330 0.325 0.330 53,924,380 3.250 3.200 3.250 2.659 3.447 17,372,606 3.1040 17.86%
2014-10-31 0 21 0.280 0.280 0.285 20,359,541 2.757 2.757 2.807 2.511 3.102 7,158,254 2.8442 3.70%
2014-09-30 0 21 0.270 0.270 0.275 74,461,262 2.659 2.659 2.708 2.560 3.644 24,012,786 3.1009 -5.26%
2014-08-29 0 21 0.285 0.285 0.290 83,915,896 2.807 2.807 2.856 2.157 3.200 30,985,460 2.7082 27.80%
2014-07-31 0 22 0.223 0.223 0.226 8,665,378 2.196 2.196 2.226 2.127 2.314 3,906,998 2.2179 2.29%
2014-06-30 0 20 0.218 0.218 0.221 6,307,631 2.147 2.147 2.176 2.078 2.265 2,934,057 2.1498 0.93%
2014-05-30 0 20 0.216 0.216 0.220 8,120,904 2.127 2.127 2.166 2.019 2.383 3,720,757 2.1826 -1.37%
2014-04-30 0 20 0.219 0.215 0.219 8,272,224 2.157 2.117 2.157 2.117 2.373 3,713,446 2.2276 0.92%
2014-03-31 0 21 0.217 0.216 0.217 8,888,384 2.137 2.127 2.137 2.117 2.403 4,001,033 2.2215 -11.07%
2014-02-28 0 19 0.244 0.243 0.244 19,655,304 2.403 2.393 2.403 2.186 2.905 7,749,411 2.5364 7.96%
2014-01-30 0 21 0.226 0.226 0.228 7,401,168 2.226 2.226 2.245 2.196 2.511 3,134,210 2.3614 -5.83%
2013-12-31 0 20 0.240 0.238 0.240 12,288,664 2.363 2.344 2.363 2.324 2.856 4,722,437 2.6022 -9.43%
2013-11-29 1 21 0.265 0.265 0.270 101,578,955 2.610 2.610 2.659 2.029 3.102 37,757,006 2.6903 27.40%
2013-10-31 0 21 0.208 0.207 0.209 6,379,288 2.048 2.038 2.058 1.950 2.186 3,123,649 2.0423 1.96%
2013-09-30 0 20 0.204 0.203 0.204 13,715,550 2.009 1.999 2.009 1.910 2.462 6,265,170 2.1892 3.55%
2013-08-30 0 21 0.197 0.197 0.199 5,098,512 1.940 1.940 1.960 1.901 2.137 2,535,477 2.0109 -7.51%
2013-07-31 0 22 0.213 0.208 0.213 6,982,992 2.098 2.048 2.098 1.969 2.304 3,350,306 2.0843 -4.91%
2013-06-28 0 19 0.224 0.222 0.224 11,482,130 2.206 2.186 2.206 2.117 2.560 4,890,116 2.3480 -1.32%
2013-05-31 0 21 0.227 0.221 0.225 19,688,653 2.235 2.176 2.216 2.166 3.003 7,320,880 2.6894 -20.35%
2013-04-30 0 20 0.285 0.280 0.285 11,075,920 2.807 2.757 2.807 2.708 3.053 3,904,358 2.8368 -8.06%
2013-03-28 0 20 0.310 0.310 0.315 14,862,800 3.053 3.053 3.102 3.003 3.496 4,616,826 3.2193 -13.89%
2013-02-28 0 17 0.360 0.355 0.360 21,701,127 3.545 3.496 3.545 3.397 3.791 5,973,196 3.6331 -5.26%
2013-01-31 0 22 0.380 0.380 0.385 108,184,386 3.742 3.742 3.791 3.742 4.481 26,084,949 4.1474 -2.56%
2012-12-31 0 19 0.390 0.390 0.395 38,337,721 3.841 3.841 3.890 3.545 4.037 10,094,700 3.7978 5.41%
2012-11-30 0 22 0.370 0.370 0.375 16,438,927 3.644 3.644 3.693 3.566 3.791 4,505,828 3.6484 0.79%
2012-10-31 0 20 0.370 0.370 0.380 39,693,920 3.615 3.615 3.713 3.615 4.055 10,361,691 3.8308 -8.64%
2012-09-28 0 20 0.405 0.400 0.405 26,707,904 3.957 3.908 3.957 3.517 4.006 7,060,928 3.7825 9.46%
2012-08-31 0 23 0.370 0.370 0.375 51,879,548 3.615 3.615 3.664 3.029 4.201 14,045,370 3.6937 19.35%
2012-07-31 0 21 0.310 0.310 0.315 8,636,098 3.029 3.029 3.078 3.029 3.517 2,613,123 3.3049 -11.43%
2012-06-29 0 21 0.350 0.340 0.350 11,081,152 3.420 3.322 3.420 3.322 3.664 3,216,921 3.4446 -2.78%
2012-05-31 0 22 0.360 0.360 0.375 17,988,107 3.517 3.517 3.664 3.322 4.543 4,862,656 3.6992 -10.00%
2012-04-30 0 18 0.400 0.400 0.405 16,332,080 3.908 3.908 3.957 3.566 4.055 4,250,578 3.8423 5.26%
2012-03-30 0 22 0.380 0.375 0.380 18,273,621 3.713 3.664 3.713 3.566 4.201 4,686,936 3.8988 -10.59%
2012-02-29 0 21 0.425 0.425 0.435 81,968,420 4.152 4.152 4.250 3.761 4.787 18,637,820 4.3980 8.97%
2012-01-31 0 18 0.390 0.390 0.395 13,278,959 3.810 3.810 3.859 3.517 3.957 3,537,670 3.7536 4.00%
2011-12-30 0 20 0.375 0.375 0.380 17,344,500 3.664 3.664 3.713 3.664 4.250 4,387,705 3.9530 -1.32%
2011-11-30 0 22 0.380 0.380 0.390 26,136,880 3.713 3.713 3.810 3.713 4.592 6,197,506 4.2173 -17.77%
2011-10-31 0 20 0.465 0.465 0.470 111,077,204 4.515 4.515 4.564 2.767 4.855 26,932,824 4.1242 36.76%
2011-09-30 0 20 0.340 0.340 0.345 59,077,300 3.301 3.301 3.350 3.107 4.855 14,144,684 4.1766 -19.05%
2011-08-31 0 23 0.420 0.420 0.425 45,730,650 4.078 4.078 4.127 3.787 6.020 10,040,345 4.5547 -30.00%
2011-07-29 0 20 0.600 0.600 0.610 34,244,720 5.826 5.826 5.923 5.632 6.311 5,751,553 5.9540 -6.25%
2011-06-30 0 21 0.640 0.630 0.640 52,891,994 6.214 6.117 6.214 5.632 7.185 8,383,151 6.3093 -12.33%
2011-05-31 0 20 0.730 0.720 0.730 53,621,420 7.088 6.991 7.088 6.700 7.671 7,512,498 7.1376 -5.19%
2011-04-29 0 18 0.770 0.760 0.770 161,836,464 7.476 7.379 7.476 6.797 8.447 20,902,670 7.7424 8.45%
2011-03-31 0 23 0.710 0.700 0.710 152,191,000 6.894 6.797 6.894 6.603 8.739 20,394,891 7.4622 -20.22%
2011-02-28 0 18 0.890 0.890 0.900 140,910,450 8.642 8.642 8.739 8.253 10.00 15,596,053 9.0350 -8.25%
2011-01-31 0 21 0.970 0.970 0.980 509,543,900 9.418 9.418 9.516 9.321 11.36 50,810,909 10.028 -11.82%
2010-12-31 0 22 1.100 1.090 1.100 434,071,924 10.68 10.58 10.68 8.836 12.33 41,373,567 10.492 -4.35%
2010-11-30 0 22 1.150 1.140 1.150 1,311,528,931 11.17 11.07 11.17 10.68 12.82 113,798,334 11.525 -8.00%
2010-10-29 0 20 1.250 1.240 1.250 2,306,422,116 12.14 12.04 12.14 8.545 15.92 188,629,383 12.227 42.05%
2010-09-30 0 21 0.880 0.880 0.890 604,889,240 8.545 8.545 8.642 6.408 9.321 74,615,495 8.1068 29.41%
2010-08-31 0 22 0.680 0.670 0.680 282,573,121 6.603 6.506 6.603 5.923 7.185 42,509,954 6.6472 11.48%
2010-07-30 0 21 0.610 0.610 0.620 84,372,880 5.923 5.923 6.020 5.535 6.214 14,242,009 5.9242 3.39%
2010-06-30 0 21 0.590 0.580 0.590 41,688,400 5.729 5.632 5.729 5.535 5.923 7,310,608 5.7025 0.00%
2010-05-31 0 20 0.590 0.590 0.600 154,413,880 5.729 5.729 5.826 5.243 6.506 26,126,793 5.9102 -6.35%
2010-04-30 0 19 0.630 0.620 0.630 94,280,753 6.117 6.020 6.117 5.826 6.311 15,533,793 6.0694 0.00%
2010-03-31 0 23 0.630 0.620 0.630 301,562,040 6.117 6.020 6.117 5.535 6.700 49,009,416 6.1531 1.61%
2010-02-26 0 18 0.620 0.610 0.620 471,188,709 6.020 5.923 6.020 4.952 6.700 80,149,469 5.8789 19.23%
2010-01-29 0 20 0.520 0.520 0.530 147,233,040 5.049 5.049 5.146 4.564 5.437 29,106,074 5.0585 11.83%
2009-12-31 0 22 0.465 0.465 0.475 50,542,291 4.515 4.515 4.612 4.224 5.049 10,672,819 4.7356 -4.12%
2009-11-30 1 21 0.485 0.480 0.490 475,499,047 4.709 4.661 4.758 4.515 7.282 87,115,999 5.4582 -3.00%
2009-10-30 0 20 0.500 0.500 0.510 216,655,760 4.855 4.855 4.952 3.228 5.146 48,685,031 4.4502 38.03%
2009-09-30 0 22 0.365 0.365 0.370 92,829,828 3.517 3.517 3.565 3.469 4.144 24,280,954 3.8232 -8.75%
2009-08-31 0 21 0.400 0.395 0.400 377,664,410 3.855 3.806 3.855 3.758 4.915 86,676,710 4.3572 -6.98%
2009-07-31 0 22 0.430 0.430 0.435 791,292,165 4.144 4.144 4.192 1.937 5.686 183,484,223 4.3126 111.82%
2009-06-30 0 22 0.203 0.202 0.205 84,391,664 1.956 1.947 1.975 1.108 2.399 44,273,722 1.9061 57.36%
2009-05-29 0 19 0.129 0.126 0.129 10,852,848 1.243 1.214 1.243 1.012 1.349 9,207,538 1.1787 11.21%
2009-04-30 0 20 0.116 0.115 0.116 6,465,016 1.118 1.108 1.118 0.713 1.253 5,981,454 1.0808 48.72%
2009-03-31 0 22 0.078 0.074 0.078 1,125,280 0.752 0.713 0.752 0.703 0.819 1,471,288 0.7648 -7.14%
2009-02-27 0 20 0.084 0.074 0.084 1,323,992 0.809 0.713 0.809 0.530 0.809 1,875,379 0.7060 23.53%
2009-01-30 0 18 0.068 0.058 0.068 552,392 0.655 0.559 0.655 0.511 0.675 928,973 0.5946 13.33%
2008-12-31 0 21 0.060 0.057 0.060 950,808 0.578 0.549 0.578 0.511 0.617 1,722,626 0.5520 1.69%
2008-11-28 0 20 0.059 0.054 0.059 748,368 0.569 0.520 0.569 0.482 0.675 1,336,591 0.5599 13.46%
2008-10-31 0 21 0.052 0.051 0.053 1,112,224 0.501 0.491 0.511 0.443 0.713 1,842,172 0.6038 -29.73%
2008-09-30 0 21 0.074 0.072 0.085 1,816,088 0.713 0.694 0.819 0.626 0.906 2,485,562 0.7307 -17.78%
2008-08-29 0 19 0.090 0.090 0.091 5,740,568 0.867 0.867 0.877 0.732 1.012 7,251,631 0.7916 -9.09%
2008-07-31 0 22 0.099 0.097 0.102 21,055,320 0.954 0.935 0.983 0.837 1.242 20,368,335 1.0337 -8.65%
2008-06-30 1 20 0.116 0.116 0.117 31,656,764 1.044 1.044 1.053 0.630 1.152 38,938,221 0.8130 0.87%
2008-05-30 0 20 0.115 0.115 0.117 11,168,072 1.035 1.035 1.053 1.035 1.413 9,208,572 1.2128 -14.81%
2008-04-30 0 21 0.135 0.135 0.139 5,306,216 1.215 1.215 1.251 1.170 1.440 4,155,259 1.2770 -4.26%
2008-03-31 0 19 0.141 0.142 0.143 8,643,368 1.269 1.278 1.287 0.936 1.891 6,415,947 1.3472 -31.22%
2008-02-29 0 19 0.205 0.201 0.205 7,036,734 1.846 1.810 1.846 1.485 1.936 4,125,650 1.7056 9.04%
2008-01-31 0 22 0.188 0.174 0.188 19,780,756 1.692 1.566 1.692 1.440 2.881 9,894,732 1.9991 -41.25%
2007-12-31 0 19 0.320 0.300 0.320 45,800,774 2.881 2.701 2.881 2.476 3.511 15,964,804 2.8689 -7.25%
2007-11-30 0 22 0.345 0.355 0.370 22,107,000 3.106 3.196 3.331 2.791 4.276 6,319,086 3.4984 -15.85%
2007-10-31 0 21 0.410 0.410 0.420 16,716,438 3.691 3.691 3.781 3.016 4.321 4,513,241 3.7039 -14.58%
2007-09-28 0 19 0.480 0.470 0.480 23,059,640 4.321 4.231 4.321 4.051 5.312 5,017,901 4.5955 -4.00%
2007-08-31 0 23 0.500 0.495 0.510 97,527,987 4.501 4.456 4.591 2.431 6.482 24,754,768 3.9398 -27.54%
2007-07-31 2 21 0.690 0.680 0.690 390,283,679 6.212 6.122 6.212 5.582 7.562 58,843,905 6.6325 -4.17%
2007-06-29 0 20 0.720 0.700 0.720 115,846,666 6.482 6.302 6.482 6.032 7.652 16,994,854 6.8166 -5.26%
2007-05-31 0 21 0.760 0.760 0.780 231,175,128 6.842 6.842 7.022 6.662 8.192 32,125,769 7.1959 1.33%
2007-04-30 7 18 0.750 0.740 0.750 239,234,400 6.752 6.662 6.752 4.591 7.382 39,457,966 6.0630 38.89%
2007-03-30 0 22 0.540 0.530 0.550 77,312,361 4.861 4.771 4.951 2.521 5.131 20,016,139 3.8625 68.75%
2007-02-28 0 18 0.320 0.310 0.320 44,640,555 2.881 2.791 2.881 1.350 3.151 22,688,976 1.9675 110.53%
2007-01-31 6 22 0.152 0.148 0.154 2,959,647 1.368 1.332 1.386 0.720 1.756 2,430,395 1.2178 52.00%
2006-12-29 0 19 0.100 0.090 0.100 541,232 0.900 0.810 0.900 0.675 1.080 602,499 0.8983 -23.08%
2006-11-30 0 22 0.130 0.120 0.149 370,088 1.170 1.080 1.341 0.945 1.440 293,250 1.2620 -21.21%
2006-10-31 1 20 0.165 0.145 - 1,959,282 1.485 1.305 - 1.467 1.963 1,124,959 1.7416 -8.33%
2006-09-29 0 21 0.180 0.170 0.199 3,150,902 1.620 1.530 1.792 1.350 2.026 1,743,470 1.8073 12.50%
2006-08-31 0 23 0.160 0.144 0.172 345,383 1.440 1.296 1.548 1.386 1.620 233,035 1.4821 -15.79%
2006-07-31 0 21 0.190 0.185 0.200 6,046,993 1.710 1.665 1.801 1.395 2.251 3,432,807 1.7615 -20.83%
2006-06-30 0 22 0.240 0.240 0.249 11,919,789 2.161 2.161 2.242 1.685 3.061 5,473,838 2.1776 14.94%
2006-05-30 2 20 0.290 0.290 0.320 11,425,840 1.880 1.880 2.074 1.620 2.722 5,502,133 2.0766 -26.58%
2006-04-28 0 17 0.395 0.380 0.400 21,154,864 2.560 2.463 2.593 0.648 3.241 9,977,400 2.1203 203.85%
2006-03-31 1 23 0.130 0.110 - 713,920 0.843 0.713 - 0.227 1.089 1,058,957 0.6742 -18.75%
2006-02-28 0 20 0.160 0.160 0.176 482,704 1.037 1.037 1.141 0.791 1.089 539,352 0.8950 31.15%
2006-01-27 0 19 0.122 0.114 0.158 137,648 0.791 0.739 1.024 0.648 0.843 195,006 0.7059 7.02%
2005-12-30 0 20 0.114 - 0.134 627,730 0.739 - 0.869 0.454 1.296 806,560 0.7783 62.86%
2005-11-30 1 22 0.070 0.020 - 137,824 0.454 0.130 - 0.207 0.460 378,904 0.3637 191.67%
2005-10-31 0 20 0.024 0.024 0.036 15,424 0.156 0.156 0.233 0.130 0.169 98,737 0.1562 -33.33%
2005-09-30 0 21 0.036 0.015 0.038 0 0.233 0.097 0.246 - - 0 - 0.00%
2005-08-31 0 23 0.036 0.012 0.038 0 0.233 0.078 0.246 - - 0 - 0.00%
2005-07-29 0 20 0.036 0.010 - 128 0.233 0.065 - 0.104 0.104 1,234 0.1037 -5.26%
2005-06-30 0 22 0.038 0.013 - 2,464 0.246 0.084 - 0.117 0.272 14,811 0.1664 -17.39%
2005-05-31 0 20 0.046 0.020 - 1,840 0.298 0.130 - 0.298 0.298 6,171 0.2982 15.00%
2005-04-29 0 20 0.040 0.026 - 29,120 0.259 0.169 - 0.156 0.259 117,250 0.2484 -14.89%
2005-03-31 0 21 0.047 - - 0 0.305 - - - - 0 - 0.00%
2005-02-28 0 17 0.047 - 0.054 0 0.305 - 0.350 - - 0 - 0.00%
2005-01-31 0 21 0.047 - - 0 0.305 - - - - 0 - 0.00%
2004-12-31 0 22 0.047 - - 0 0.305 - - - - 0 - 0.00%
2004-11-30 0 22 0.047 - - 32,464 0.305 - - 0.292 0.467 91,332 0.3555 -47.78%
2004-10-29 0 19 0.090 0.087 - 0 0.583 0.564 - - - 0 - 0.00%
2004-09-30 0 21 0.090 - - 0 0.583 - - - - 0 - -10.00%
2004-08-31 0 22 0.100 - 0.100 0 0.648 - 0.648 - - 0 - 0.00%
2004-07-30 0 21 0.100 - - 0 0.648 - - - - 0 - -3.85%
2004-06-30 0 21 0.104 - 0.179 2,174,080 0.674 - 1.160 0.674 0.843 2,867,083 0.7583 -20.00%
2004-05-31 0 20 0.130 - 0.130 934,272 0.843 - 0.843 0.862 0.985 1,002,183 0.9322 -18.75%
2004-04-30 0 19 0.160 - 0.167 0 1.037 - 1.082 - - 0 - -4.76%
2004-03-31 0 23 0.168 0.100 0.169 17,912 1.089 0.648 1.095 0.946 1.108 18,513 0.9675 12.00%
2004-02-27 0 20 0.150 - 0.150 6,072 0.972 - 0.972 0.940 1.160 6,171 0.9839 0.00%
2004-01-30 0 19 0.150 - 0.150 105,600 0.972 - 0.972 0.907 1.102 103,674 1.0186 -14.29%
2003-12-31 0 21 0.175 - 0.178 156,792 1.134 - 1.154 0.972 1.134 155,511 1.0082 0.00%
2003-11-28 0 20 0.175 - 0.175 1,400 1.134 - 1.134 1.134 1.134 1,234 1.1343 -2.78%
2003-10-31 0 22 0.180 - 0.180 3,128 1.167 - 1.167 1.251 1.283 2,468 1.2672 0.00%
2003-09-30 0 21 0.180 - 0.180 39,344 1.167 - 1.167 0.856 1.238 43,198 0.9108 34.33%
2003-08-29 0 21 0.134 - 0.134 23,712 0.869 - 0.869 0.894 0.894 28,387 0.8353 -19.76%
2003-07-31 0 22 0.167 - 0.170 1,664 1.082 - 1.102 1.348 1.348 1,234 1.3482 -13.92%
2003-06-30 0 20 0.194 - 0.194 46,576 1.257 - 1.257 1.251 1.264 37,026 1.2579 2.65%
2003-05-30 0 20 0.189 - 0.189 90,816 1.225 - 1.225 1.186 1.225 76,521 1.1868 1.07%
2003-04-30 0 20 0.187 - 0.187 3,232 1.212 - 1.212 1.309 1.309 2,468 1.3093 3.89%
2003-03-31 0 21 0.180 - 0.180 65,312 1.167 - 1.167 0.830 1.225 77,756 0.8400 40.62%
2003-02-28 0 19 0.128 - 0.135 17,656 0.830 - 0.875 0.441 1.018 30,855 0.5722 113.33%
2003-01-30 0 21 0.060 - - 212,512 0.389 - - 0.324 0.486 524,542 0.4051 -31.82%
2002-12-31 0 20 0.088 - - 0 0.570 - - - - 0 - -1.12%
2002-11-29 0 21 0.089 - - 54,816 0.577 - - 0.583 0.622 88,864 0.6169 -18.35%
2002-10-31 0 21 0.109 - 0.109 20,800 0.707 - 0.707 - - 24,684 0.8426 -22.14%
2002-09-30 0 21 0.140 - - 0 0.907 - - - - 0 - -12.50%
2002-08-30 0 22 0.160 - 0.161 0 1.037 - 1.044 - - 0 - -3.03%
2002-07-31 0 22 0.165 - 0.165 1,727,024 1.070 - 1.070 0.784 1.160 1,562,517 1.1053 -8.33%
2002-06-28 0 20 0.180 - 0.180 8,469,912 1.167 - 1.167 1.167 1.270 7,100,443 1.1929 -8.16%
2002-05-31 0 9 0.196 0.186 0.198 10,088,960 1.270 1.206 1.283 1.199 1.750 6,110,602 1.6511

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top