Capital Finance Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08239  2002-11-15    
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 9.200 - 10.00 11,438,326 9.200 - 10.00 9.050 10.83 1,163,690 9.8294 -9.89%
2025-11-28 0 20 10.21 10.23 10.95 38,873,079 10.21 10.23 10.95 9.100 11.40 3,736,525 10.404 -5.46%
2025-10-31 0 20 10.80 9.050 10.80 68,280,860 10.80 9.050 10.80 7.530 11.13 6,909,743 9.8818 5.88%
2025-09-30 0 22 10.20 8.510 10.30 57,298,302 10.20 8.510 10.30 2.120 10.20 11,137,361 5.1447 381.13%
2025-08-29 0 21 2.120 2.120 2.300 41,510,111 2.120 2.120 2.300 1.400 3.650 18,596,666 2.2321 -33.96%
2025-07-31 0 22 3.210 3.210 3.240 26,768,315 3.210 3.210 3.240 0.740 3.320 15,144,744 1.7675 286.75%
2025-06-30 0 21 0.830 0.730 0.840 7,734,233 0.830 0.730 0.840 0.500 0.950 10,314,762 0.7498 20.29%
2025-05-30 0 20 0.690 0.690 0.710 9,769,076 0.690 0.690 0.710 0.570 0.720 15,842,380 0.6166 9.52%
2025-04-30 0 19 0.630 0.620 0.690 21,882,938 0.630 0.620 0.690 0.500 0.730 37,399,906 0.5851 -7.35%
2025-03-31 0 21 0.680 0.580 0.720 37,099,534 0.680 0.580 0.720 0.400 0.800 59,047,782 0.6283 36.00%
2025-02-28 0 20 0.500 0.405 0.600 4,646,515 0.500 0.405 0.600 0.450 0.500 9,379,064 0.4954 0.00%
2025-01-28 0 19 0.500 0.405 - 4,654,842 0.500 0.405 - 0.500 0.510 9,219,212 0.5049 -9.09%
2024-12-31 0 20 0.550 0.405 0.600 104,096 0.550 0.405 0.600 0.405 0.550 228,577 0.4554 -8.33%
2024-11-29 0 21 0.600 - 0.700 448,973 0.600 - 0.700 0.450 0.610 833,724 0.5385 7.14%
2024-10-31 0 21 0.560 0.102 0.560 990,372 0.560 0.102 0.560 0.450 0.700 1,754,974 0.5643 20.43%
2024-09-30 0 19 0.465 0.310 0.465 364,913 0.465 0.310 0.465 0.230 0.465 1,078,382 0.3384 -1.06%
2024-08-30 0 22 0.470 - 0.540 18,441 0.470 - 0.540 0.470 0.490 40,120 0.4596 -20.34%
2024-07-31 0 22 0.590 - 0.600 35,445 0.590 - 0.600 0.580 0.590 60,710 0.5838 -1.67%
2024-06-28 0 19 0.600 - 0.600 4,695,230 0.600 - 0.600 0.500 0.610 7,790,796 0.6027 27.66%
2024-05-31 0 21 0.470 0.450 0.590 4,295,142 0.470 0.450 0.590 0.470 0.600 7,415,762 0.5792 -17.54%
2024-04-30 0 20 0.570 0.500 0.680 702,963 0.570 0.500 0.680 0.530 0.670 1,111,376 0.6325 -10.94%
2024-03-28 0 20 0.640 0.530 0.650 1,140,499 0.640 0.530 0.650 0.415 0.700 1,786,040 0.6386 10.34%
2024-02-29 0 19 0.580 0.510 0.650 2,881,686 0.580 0.510 0.650 0.580 0.700 4,610,930 0.6250 0.00%
2024-01-31 0 22 0.580 0.440 0.580 6,678,069 0.580 0.440 0.580 0.405 0.590 14,050,232 0.4753 39.76%
2023-12-29 0 19 0.415 - - 32,828 0.415 - - 0.410 0.410 80,098 0.4098 -11.70%
2023-11-30 0 22 0.470 - - 113,269 0.470 - - 0.405 0.470 243,374 0.4654 -6.00%
2023-10-31 0 20 0.500 - 0.590 5,034,577 0.500 - 0.590 0.380 0.620 11,837,672 0.4253 -25.37%
2023-09-29 0 19 0.670 0.335 0.670 627,232 0.670 0.335 0.670 0.650 0.800 1,178,154 0.5324 0.00%
2023-08-31 0 23 0.670 0.600 0.890 3,375,895 0.670 0.600 0.890 0.600 0.820 5,365,154 0.6292 11.67%
2023-07-31 0 20 0.600 0.600 0.670 4,417,730 0.600 0.600 0.670 0.470 2.380 7,535,882 0.5862 7.14%
2023-06-30 0 21 0.560 0.560 0.650 2,167,904 0.560 0.560 0.650 0.480 0.680 4,153,061 0.5220 7.69%
2023-05-31 0 21 0.520 0.520 0.590 2,395,726 0.520 0.520 0.590 0.450 0.690 4,603,000 0.5205 4.00%
2023-04-28 0 17 0.500 0.500 0.550 942,412 0.500 0.500 0.550 0.430 0.690 1,867,774 0.5046 11.11%
2023-03-31 0 23 0.450 0.295 - 441,674 0.450 0.295 - 0.400 0.580 867,030 0.5094 -22.41%
2023-02-28 0 20 0.580 0.540 0.580 3,945,498 0.580 0.540 0.580 0.380 0.660 7,025,350 0.5616 -6.45%
2023-01-31 0 18 0.031 0.027 0.032 393,867 0.620 0.540 0.640 0.440 0.660 702,778 0.5604 24.00%
2022-12-30 0 20 0.025 0.025 0.027 517,731 0.500 0.500 0.540 0.340 0.660 960,140 0.5392 25.00%
2022-11-30 0 22 0.020 0.020 0.028 65,477 0.400 0.400 0.560 0.340 0.440 168,396 0.3888 0.00%
2022-10-31 0 20 0.020 0.018 0.020 279,813 0.400 0.360 0.400 0.400 0.600 527,258 0.5307 -16.67%
2022-09-30 0 21 0.024 0.023 0.024 332,286 0.480 0.460 0.480 0.440 0.820 555,668 0.5980 -29.41%
2022-08-31 0 23 0.034 0.033 0.035 127,816 0.680 0.660 0.700 0.640 0.760 183,174 0.6978 -10.53%
2022-07-29 0 20 0.038 0.038 0.039 238,262 0.760 0.760 0.780 0.700 0.940 296,704 0.8030 -19.15%
2022-06-30 0 21 0.047 0.046 0.047 3,474,918 0.940 0.920 0.940 0.720 1.200 3,662,855 0.9487 17.50%
2022-05-31 0 20 0.040 0.038 0.040 1,140,973 0.800 0.760 0.800 0.520 0.820 1,676,904 0.6804 29.03%
2022-04-29 0 18 0.031 0.027 0.031 684,363 0.620 0.540 0.620 0.500 0.720 1,104,735 0.6195 0.00%
2022-03-31 0 23 0.031 0.026 0.031 616,081 0.620 0.520 0.620 0.420 0.720 1,056,326 0.5832 -6.06%
2022-02-28 0 17 0.033 0.032 0.033 916,947 0.660 0.640 0.660 0.640 0.880 1,198,444 0.7651 -15.38%
2022-01-31 0 21 0.039 0.039 0.040 73,520,895 0.780 0.780 0.800 0.280 4.540 121,459,190 0.6053 -82.19%
2021-12-31 0 22 0.219 0.204 0.219 17,025,372 4.380 4.080 4.380 3.360 4.740 3,989,133 4.2679 29.59%
2021-11-30 0 22 0.169 0.163 0.169 6,852,599 3.380 3.260 3.380 2.880 3.900 2,158,422 3.1748 -1.17%
2021-10-29 0 18 0.171 0.160 0.171 14,093,265 3.420 3.200 3.420 2.900 4.000 3,756,610 3.7516 -14.07%
2021-09-30 0 21 0.199 0.187 0.199 16,567,443 3.980 3.740 3.980 3.140 3.980 4,640,559 3.5701 18.45%
2021-08-31 0 22 0.168 0.168 0.169 33,949,586 3.360 3.360 3.380 2.700 5.000 9,259,851 3.6663 -2.89%
2021-07-30 0 21 0.173 0.166 0.173 29,002,839 3.460 3.320 3.460 2.900 3.700 9,256,736 3.1332 15.33%
2021-06-30 0 21 0.150 0.146 0.150 10,490,257 3.000 2.920 3.000 2.920 3.200 3,478,076 3.0161 -3.23%
2021-05-31 0 20 0.155 0.149 0.155 13,120,238 3.100 2.980 3.100 2.860 3.500 4,424,380 2.9654 3.33%
2021-04-30 0 19 0.150 0.150 0.171 1,665,221 3.000 3.000 3.420 2.700 3.560 565,350 2.9455 -1.32%
2021-03-31 0 23 0.152 0.140 0.152 4,231,326 3.040 2.800 3.040 2.580 3.380 1,476,077 2.8666 2.01%
2021-02-26 0 18 0.149 0.142 0.150 3,590,013 2.980 2.840 3.000 2.760 3.380 1,245,585 2.8822 5.67%
2021-01-29 0 20 0.141 0.141 0.147 706,852 2.820 2.820 2.940 2.386 2.955 256,345 2.7574 12.97%
2020-12-31 0 22 0.136 0.136 0.149 462,200 2.496 2.496 2.735 2.405 2.882 176,929 2.6124 5.43%
2020-11-30 0 21 0.129 0.122 0.139 68,906 2.368 2.239 2.551 2.349 2.735 27,724 2.4854 -15.13%
2020-10-30 0 18 0.152 0.149 0.152 137,078 2.790 2.735 2.790 2.680 3.396 47,881 2.8629 -11.11%
2020-09-30 0 22 0.171 0.160 0.171 269,890 3.139 2.937 3.139 2.863 3.873 82,103 3.2872 -20.83%
2020-08-31 0 21 0.216 0.207 0.237 637,501 3.965 3.799 4.350 3.671 5.506 142,181 4.4837 2.37%
2020-07-31 0 22 0.211 0.203 0.237 1,410,205 3.873 3.726 4.350 3.671 4.772 338,007 4.1721 0.48%
2020-06-30 0 21 0.210 0.204 0.250 915,591 3.855 3.744 4.589 3.671 4.589 231,713 3.9514 -16.00%
2020-05-29 0 20 0.250 0.240 0.260 25,374,401 4.589 4.405 4.772 3.487 13.40 2,648,262 9.5815 -19.35%
2020-04-29 0 19 0.310 0.310 1.180 550,184 5.690 5.690 21.66 4.681 6.424 93,986 5.8539 -8.82%
2020-03-31 0 22 0.068 0.065 0.068 2,317,294 6.241 5.965 6.241 4.681 8.810 375,936 6.1641 -29.90%
2020-02-28 0 20 0.097 0.070 0.097 2,071,830 8.902 6.424 8.902 5.690 11.47 246,711 8.3978 -8.49%
2020-01-31 0 20 0.106 0.080 0.106 682,070 9.728 7.342 9.728 6.975 12.85 71,545 9.5335 -6.19%
2019-12-31 0 20 0.113 0.090 0.113 1,131,765 10.37 8.260 10.37 6.791 13.67 116,744 9.6944 20.21%
2019-11-29 0 21 0.094 0.080 0.095 609,509 8.627 7.342 8.719 4.497 9.177 81,210 7.5054 25.33%
2019-10-31 0 21 0.075 0.066 0.075 499,353 6.883 6.057 6.883 5.782 9.177 70,356 7.0975 -14.77%
2019-09-30 0 21 0.088 0.085 0.090 2,129,873 8.076 7.801 8.260 6.057 11.47 239,761 8.8833 -2.22%
2019-08-30 0 22 0.090 0.063 0.090 216,910 8.260 5.782 8.260 6.608 12.21 22,546 9.6206 -27.42%
2019-07-31 0 22 0.124 0.116 0.124 1,848,665 11.38 10.65 11.38 7.342 13.67 183,527 10.073 45.88%
2019-06-28 0 19 0.085 0.075 0.085 3,043,062 7.801 6.883 7.801 3.120 8.260 523,724 5.8104 112.50%
2019-05-31 0 21 0.040 0.030 0.045 27,709 3.671 2.753 4.130 2.937 4.313 7,301 3.7951 -20.00%
2019-04-30 0 19 0.050 0.038 0.051 30,634 4.589 3.487 4.681 3.946 5.415 6,934 4.4177 -3.85%
2019-03-29 0 21 0.052 0.047 0.055 153,653 4.772 4.313 5.048 3.763 5.506 30,806 4.9878 -10.34%
2019-02-28 0 17 0.058 0.048 0.067 31,283 5.323 4.405 6.149 3.487 6.057 6,232 5.0196 28.89%
2019-01-31 0 22 0.045 0.033 0.045 44,103 4.130 3.029 4.130 2.937 6.424 8,724 5.0556 -23.73%
2018-12-31 0 19 0.059 0.040 0.089 11,699 5.415 3.671 8.168 3.396 5.965 2,500 4.6787 -6.35%
2018-11-30 0 22 0.063 0.053 0.068 182,575 5.782 4.864 6.241 4.864 6.791 34,680 5.2646 -5.97%
2018-10-31 0 21 0.067 0.067 0.068 388,214 6.149 6.149 6.241 4.222 7.526 70,540 5.5034 -9.46%
2018-09-28 0 19 0.074 0.059 0.074 215,674 6.791 5.415 6.791 5.048 7.709 35,792 6.0258 -2.63%
2018-08-31 0 23 0.076 0.072 0.076 2,295,534 6.975 6.608 6.975 4.772 7.801 363,049 6.3229 15.15%
2018-07-31 0 21 0.066 0.058 0.066 1,436,372 6.057 5.323 6.057 4.772 10.10 221,403 6.4876 10.00%
2018-06-29 0 20 0.060 0.060 0.067 755,671 5.506 5.506 6.149 5.323 8.168 116,777 6.4711 -33.33%
2018-05-31 0 21 0.090 0.086 0.090 1,098,685 8.260 7.893 8.260 6.883 9.636 128,418 8.5556 -5.26%
2018-04-30 0 19 0.095 0.087 0.096 485,207 8.719 7.984 8.810 7.709 10.10 55,410 8.7566 -5.00%
2018-03-29 0 21 0.100 0.095 0.100 398,736 9.177 8.719 9.177 8.076 10.83 42,495 9.3831 7.53%
2018-02-28 0 18 0.093 0.093 0.105 110,358 8.535 8.535 9.636 8.260 10.10 11,996 9.1997 -7.00%
2018-01-31 0 22 0.100 0.100 0.105 371,898 9.177 9.177 9.636 8.627 11.93 38,522 9.6543 -6.54%
2017-12-29 0 19 0.107 0.107 0.120 583,753 9.820 9.820 11.01 9.361 17.16 51,487 11.338 -32.28%
2017-11-30 0 22 0.158 0.158 0.159 4,386,766 14.50 14.50 14.59 10.10 26.61 269,533 16.275 43.64%
2017-10-31 0 20 0.110 0.097 0.110 259,457 10.10 8.902 10.10 7.434 11.01 24,259 10.695 -8.33%
2017-09-29 0 21 0.120 0.120 0.122 340,744 11.01 11.01 11.20 7.434 10.83 35,508 9.5962 23.71%
2017-08-31 0 22 0.097 0.092 0.097 533,726 8.902 8.443 8.902 8.260 12.57 54,375 9.8156 -24.22%
2017-07-31 0 21 0.128 0.128 0.130 393,144 11.75 11.75 11.93 10.46 15.33 34,301 11.461 -15.79%
2017-06-30 0 22 0.152 0.152 0.155 148,561 13.95 13.95 14.23 10.19 16.34 10,940 13.579 -9.52%
2017-05-31 0 20 0.168 0.168 0.173 648,661 15.42 15.42 15.88 11.93 16.98 42,630 15.216 -9.19%
2017-04-28 0 17 0.185 0.161 0.185 747,226 16.98 14.78 16.98 15.05 18.35 44,919 16.635 -7.04%
2017-03-31 0 23 0.199 0.180 0.200 1,814,057 18.26 16.52 18.35 18.26 23.86 92,940 19.518 -11.56%
2017-02-28 0 20 0.225 0.205 0.239 1,730,247 20.65 18.81 21.93 16.52 24.78 80,514 21.490 11.94%
2017-01-27 0 19 0.201 0.184 0.227 1,116,431 18.45 16.89 20.83 14.78 19.73 63,013 17.718 -4.74%
2016-12-30 0 20 0.211 0.200 0.233 768,064 19.36 18.35 21.38 18.72 22.03 37,468 20.499 0.00%
2016-11-30 0 22 0.211 0.211 0.247 2,730,200 19.36 19.36 22.67 18.35 23.86 127,308 21.446 -2.76%
2016-10-31 0 19 0.217 0.217 0.225 1,858,990 19.92 19.92 20.65 18.35 20.74 95,506 19.465 5.85%
2016-09-30 0 21 0.205 0.202 0.205 1,582,834 18.81 18.54 18.81 9.177 21.75 80,824 19.584 -8.89%
2016-08-31 0 22 0.225 0.224 0.237 1,700,080 20.65 20.56 21.75 20.19 23.86 80,268 21.180 -2.17%
2016-07-29 0 20 0.230 0.226 0.240 1,255,160 21.11 20.74 22.03 20.65 25.70 54,292 23.119 -11.54%
2016-06-30 0 21 0.260 0.250 0.260 955,954 23.86 22.94 23.86 22.94 28.45 39,375 24.278 -10.34%
2016-05-31 0 21 0.290 0.290 0.310 1,892,050 26.61 26.61 28.45 23.40 31.66 67,519 28.023 -7.94%
2016-04-29 0 20 0.315 0.300 0.315 4,181,712 28.91 27.53 28.91 26.61 31.20 144,625 28.914 -8.70%
2016-03-31 0 21 0.345 0.340 0.345 6,271,889 31.66 31.20 31.66 30.29 34.42 195,649 32.057 0.00%
2016-02-29 0 18 0.345 0.345 0.365 3,536,885 31.66 31.66 33.50 30.29 34.42 108,404 32.627 0.00%
2016-01-29 0 20 0.345 0.370 0.375 5,562,175 31.66 33.96 34.42 30.74 34.87 168,237 33.061 -4.17%
2015-12-31 0 22 0.360 0.360 0.370 6,025,230 33.04 33.04 33.96 29.83 37.17 184,065 32.734 -7.69%
2015-11-30 0 21 0.390 0.380 0.390 6,614,148 35.79 34.87 35.79 34.87 40.38 182,081 36.325 -2.50%
2015-10-30 0 20 0.400 0.395 0.400 7,324,386 36.71 36.25 36.71 34.87 41.30 197,333 37.117 -2.44%
2015-09-30 0 20 0.410 0.390 0.410 13,267,399 37.63 35.79 37.63 27.53 44.97 345,574 38.392 12.33%
2015-08-31 0 21 0.365 0.355 0.380 23,099,163 33.50 32.58 34.87 28.45 44.05 610,320 37.848 -5.19%
2015-07-31 0 22 0.385 0.375 0.385 34,992,190 35.33 34.42 35.33 22.03 40.38 1,045,896 33.457 -6.10%
2015-06-30 0 22 0.410 0.410 0.415 64,039,993 37.63 37.63 38.09 35.79 48.64 1,473,260 43.468 -10.87%
2015-05-29 0 19 0.460 0.460 0.465 98,407,789 42.22 42.22 42.68 38.09 51.39 2,249,980 43.737 -9.80%
2015-04-30 0 19 0.510 0.500 0.510 115,499,631 46.81 45.89 46.81 37.17 49.56 2,676,157 43.159 2.00%
2015-03-31 0 22 0.500 0.495 0.500 66,628,522 45.89 45.43 45.89 45.43 56.90 1,284,856 51.857 -15.25%
2015-02-27 0 18 0.590 0.570 0.590 24,623,024 54.15 52.31 54.15 48.64 60.57 452,842 54.374 -9.23%
2015-01-30 0 21 0.650 0.640 0.650 20,911,697 59.65 58.74 59.65 42.68 60.57 401,666 52.062 18.18%
2014-12-31 0 21 0.550 0.530 0.550 9,526,237 50.48 48.64 50.48 47.72 55.98 184,873 51.529 -8.33%
2014-11-28 0 20 0.600 0.600 0.610 28,366,587 55.06 55.06 55.98 54.15 64.24 491,231 57.746 -6.25%
2014-10-31 0 21 0.640 0.630 0.640 30,153,294 58.74 57.82 58.74 53.23 64.24 532,592 56.616 -4.48%
2014-09-30 0 21 0.670 0.660 0.670 133,227,417 61.49 60.57 61.49 55.06 67.91 2,106,409 63.249 -10.67%
2014-08-29 0 21 0.750 0.730 0.750 80,797,618 68.83 67.00 68.83 63.32 74.34 1,147,594 70.406 -3.85%
2014-07-31 0 22 0.780 0.780 0.790 163,297,989 71.58 71.58 72.50 63.32 88.10 2,041,829 79.976 -9.30%
2014-06-30 0 20 0.860 0.850 0.860 119,737,618 78.93 78.01 78.93 44.05 79.84 1,922,062 62.296 50.88%
2014-05-30 0 20 0.570 0.560 0.570 95,258,463 52.31 51.39 52.31 37.17 57.82 1,932,260 49.299 40.74%
2014-04-30 0 20 0.405 0.405 0.420 8,410,136 37.17 37.17 38.55 31.66 39.00 233,247 36.057 5.19%
2014-03-31 0 21 0.385 0.365 0.385 6,883,556 35.33 33.50 35.33 31.20 37.63 194,874 35.323 -2.53%
2014-02-28 0 19 0.395 0.390 0.400 11,900,280 36.25 35.79 36.71 34.42 40.84 320,223 37.162 -10.23%
2014-01-30 0 21 0.440 0.435 0.445 16,553,144 40.38 39.92 40.84 38.55 43.59 411,026 40.273 -2.22%
2013-12-31 0 20 0.450 0.440 0.450 41,390,030 41.30 40.38 41.30 35.33 45.89 1,039,245 39.827 8.43%
2013-11-29 0 21 0.415 0.405 0.415 6,415,245 38.09 37.17 38.09 37.17 41.76 165,021 38.875 -3.49%
2013-10-31 0 21 0.430 0.425 0.440 37,877,189 39.46 39.00 40.38 36.71 44.51 938,718 40.350 -10.42%
2013-09-30 2 20 0.480 0.480 0.485 62,079,205 44.05 44.05 44.51 39.92 49.56 1,437,502 43.185 9.09%
2013-08-30 0 21 0.440 0.435 0.445 124,423,282 40.38 39.92 40.84 39.46 57.82 2,938,853 42.337 -1.12%
2013-07-31 0 22 0.445 0.440 0.445 95,457,307 40.84 40.38 40.84 38.09 45.89 2,348,243 40.651 1.14%
2013-06-28 0 19 0.440 0.440 0.445 97,674,861 40.38 40.38 40.84 39.46 65.16 2,386,107 40.935 -34.49%
2013-05-31 0 21 0.810 0.770 0.810 3,304,302 61.64 58.59 61.64 40.33 63.16 60,136 54.947 32.79%
2013-04-30 0 20 0.610 0.560 0.610 1,039,532 46.42 42.61 46.42 31.96 53.27 23,785 43.705 -1.61%
2013-03-28 0 20 0.620 0.620 0.640 19,786,510 47.18 47.18 48.70 45.66 75.34 285,130 69.395 -35.42%
2013-02-28 0 17 0.960 0.960 0.970 28,992,564 73.05 73.05 73.81 60.88 79.90 384,772 75.350 1.05%
2013-01-31 0 22 0.950 0.920 0.950 134,390,093 72.29 70.01 72.29 33.48 85.23 3,155,075 42.595 100.00%
2012-12-31 0 19 0.475 0.470 0.475 31,969,875 36.15 35.77 36.15 29.30 37.67 909,612 35.147 6.74%
2012-11-30 0 22 0.445 0.445 0.450 94,505,970 33.86 33.86 34.24 33.86 39.57 2,571,718 36.748 -9.18%
2012-10-31 0 20 0.490 0.480 0.490 74,522,911 37.29 36.53 37.29 29.68 42.61 2,100,898 35.472 19.51%
2012-09-28 0 20 0.410 0.405 0.415 58,197,258 31.20 30.82 31.58 24.35 33.86 1,898,436 30.655 7.89%
2012-08-31 0 23 0.380 0.375 0.380 53,278,625 28.92 28.54 28.92 22.83 36.53 1,607,147 33.151 -13.64%
2012-07-31 0 21 0.440 0.430 0.440 34,161,409 33.48 32.72 33.48 30.52 35.36 1,013,772 33.697 -1.15%
2012-06-29 0 21 0.455 0.450 0.455 16,575,827 33.87 33.50 33.87 27.54 37.22 466,079 35.564 5.81%
2012-05-31 0 22 0.430 0.420 0.445 42,990,767 32.01 31.27 33.13 19.73 40.20 1,333,776 32.232 59.26%
2012-04-30 0 18 0.270 0.270 0.275 25,030,537 20.10 20.10 20.47 18.98 27.54 1,154,358 21.684 -21.74%
2012-03-30 0 22 0.345 0.300 0.350 45,213,730 25.68 22.33 26.05 21.96 69.98 942,942 47.950 -64.43%
2012-02-29 0 21 0.970 0.970 0.980 85,575,884 72.21 72.21 72.95 54.34 90.82 1,189,668 71.933 15.48%
2012-01-31 0 18 0.840 0.840 0.860 70,095,218 62.53 62.53 64.02 52.11 66.25 1,166,727 60.079 9.09%
2011-12-30 0 20 0.770 0.760 0.780 30,428,768 57.32 56.58 58.07 39.45 67.74 625,651 48.635 10.00%
2011-11-30 0 22 0.700 0.630 0.730 2,596,070 52.11 46.90 54.34 46.90 58.81 49,772 52.159 -6.67%
2011-10-31 0 20 0.750 0.700 0.750 15,727,784 55.83 52.11 55.83 52.11 63.28 270,320 58.182 -6.25%
2011-09-30 0 20 0.800 0.790 0.810 17,703,632 59.55 58.81 60.30 34.62 63.28 317,624 55.738 56.86%
2011-08-31 0 23 0.510 0.510 0.540 1,435,420 37.97 37.97 40.20 36.10 56.58 32,833 43.719 -32.00%
2011-07-29 0 20 0.750 0.730 0.750 3,154,996 55.83 54.34 55.83 49.88 61.04 56,543 55.798 11.94%
2011-06-30 0 21 0.670 0.670 0.700 6,220,662 49.88 49.88 52.11 48.39 64.02 110,709 56.189 -21.18%
2011-05-31 0 20 0.850 0.830 0.850 31,285,592 63.28 61.79 63.28 59.55 79.65 444,136 70.441 3.66%
2011-04-29 0 18 0.820 0.810 0.830 1,592,259 61.04 60.30 61.79 58.81 67.00 25,466 62.525 -2.38%
2011-03-31 0 23 0.840 0.840 0.870 17,761,391 62.53 62.53 64.77 56.58 93.80 250,312 70.957 5.00%
2011-02-28 0 18 0.800 0.790 0.810 9,774,017 59.55 58.81 60.30 54.34 76.68 160,030 61.076 -17.53%
2011-01-31 0 21 0.970 0.970 1.000 23,472,505 72.21 72.21 74.44 69.23 96.03 284,050 82.635 -22.40%
2010-12-31 0 22 2.500 2.480 2.500 15,404,972 93.05 92.31 93.05 72.95 93.05 187,449 82.182 24.38%
2010-11-30 0 22 2.010 2.010 2.100 41,788,333 74.81 74.81 78.16 61.79 104.2 499,088 83.729 6.91%
2010-10-29 0 20 1.880 1.630 1.950 10,969,523 69.98 60.67 72.58 55.83 70.72 177,640 61.751 9.94%
2010-09-30 0 21 1.710 1.620 1.710 5,094,988 63.65 60.30 63.65 48.39 70.35 84,172 60.531 18.75%
2010-08-31 0 22 1.440 1.310 1.440 3,176,744 53.60 48.76 53.60 46.53 67.00 57,962 54.808 -14.29%
2010-07-30 2 21 1.680 1.680 1.700 11,033,496 62.53 62.53 63.28 58.07 96.78 171,829 64.212 -23.64%
2010-06-30 21 21 - - - 0 81.89 - - - - 0 - 0.00%
2010-05-31 6 20 - - - 15,709,308 81.89 - - 75.19 108.7 167,009 94.063 -4.76%
2010-04-30 0 19 2.310 2.300 2.330 34,518,538 85.98 85.61 86.73 64.39 130.3 360,126 95.851 28.33%
2010-03-31 0 23 1.800 1.740 1.800 5,675,640 67.00 64.77 67.00 61.79 70.72 85,287 66.548 -0.55%
2010-02-26 0 18 1.810 1.810 1.870 4,536,654 67.37 67.37 69.60 65.14 81.14 64,076 70.801 -5.73%
2010-01-29 0 20 1.920 1.920 2.000 8,035,214 71.47 71.47 74.44 68.12 85.61 104,075 77.206 4.35%
2009-12-31 0 22 1.840 1.770 1.840 23,702,888 68.49 65.88 68.49 61.42 141.4 232,211 102.07 -48.89%
2009-11-30 0 21 0.072 0.072 0.073 46,425,565 134.0 134.0 135.9 111.7 169.4 345,573 134.34 10.77%
2009-10-30 0 20 0.065 0.064 0.065 38,681,260 121.0 119.1 121.0 96.78 148.9 320,404 120.73 0.00%
2009-09-30 0 22 0.065 0.064 0.066 34,731,400 121.0 119.1 122.8 113.5 193.6 227,522 152.65 -23.53%
2009-08-31 0 21 0.085 0.086 0.087 138,128,975 158.2 160.1 161.9 111.7 214.0 801,821 172.27 -22.02%
2009-07-31 0 22 0.109 0.109 0.110 128,575,949 202.9 202.9 204.7 178.7 364.8 534,242 240.67 -42.63%
2009-06-30 0 22 0.190 0.188 0.195 42,678,400 353.6 349.9 362.9 327.5 454.1 106,756 399.78 -14.03%
2009-05-29 4 19 0.221 0.219 0.221 64,824,050 411.3 407.6 411.3 355.5 483.9 147,562 439.30 15.10%
2009-04-30 0 20 0.192 0.191 0.194 16,444,175 357.3 355.5 361.0 336.9 433.6 42,954 382.83 -8.57%
2009-03-31 0 22 0.210 0.209 0.210 9,044,121 390.8 389.0 390.8 338.7 446.7 22,897 395.00 14.13%
2009-02-27 0 20 0.184 0.183 0.191 3,250,315 342.4 340.6 355.5 336.9 463.4 8,127 399.94 -13.62%
2009-01-30 0 18 0.213 0.213 0.220 4,120,945 396.4 396.4 409.4 385.2 549.0 9,124 451.67 -5.33%
2008-12-31 0 21 0.225 0.215 0.230 5,749,925 418.7 400.1 428.0 402.0 558.3 12,329 466.38 -3.43%
2008-11-28 0 20 0.233 0.219 0.233 12,731,050 433.6 407.6 433.6 251.2 651.4 28,142 452.38 66.43%
2008-10-31 0 21 0.140 0.140 0.155 7,669,145 260.5 260.5 288.5 189.8 660.7 18,990 403.85 -58.21%
2008-09-30 0 21 0.335 0.335 0.340 19,224,850 623.5 623.5 632.8 446.7 930.5 24,432 786.87 -27.17%
2008-08-29 0 19 0.460 0.440 0.455 55,123,955 856.1 818.9 846.8 437.4 874.7 75,411 730.98 9.52%
2008-07-31 0 22 0.420 0.420 0.425 31,800,100 781.6 781.6 791.0 781.6 1,061 36,108 880.69 -26.32%
2008-06-30 0 20 0.570 0.560 0.570 68,911,050 1,061 1,042 1,061 874.7 1,154 70,188 981.80 3.64%
2008-05-30 0 20 0.550 0.550 0.560 99,552,200 1,024 1,024 1,042 949.1 1,172 96,635 1,030.2 -8.33%
2008-04-30 0 21 0.600 0.590 0.600 81,763,880 1,117 1,098 1,117 930.5 1,228 75,655 1,080.7 21.21%
2008-03-31 0 19 0.495 0.490 0.495 54,897,025 921.2 911.9 921.2 846.8 1,433 48,338 1,135.7 -35.71%
2008-02-29 0 19 0.770 0.760 0.770 113,752,890 1,433 1,414 1,433 949.1 1,675 80,547 1,412.3 24.19%
2008-01-31 0 22 0.620 0.620 0.630 63,902,275 1,154 1,154 1,172 791.0 1,470 56,422 1,132.6 -12.68%
2007-12-31 0 19 0.710 0.710 0.720 93,309,220 1,321 1,321 1,340 1,284 1,936 57,814 1,614.0 -21.98%
2007-11-30 0 22 0.910 0.900 0.910 1,023,230,965 1,694 1,675 1,694 1,545 2,866 448,427 2,281.8 -26.02%
2007-10-31 0 21 1.230 1.230 1.240 452,992,630 2,289 2,289 2,308 1,414 2,457 239,316 1,892.9 30.85%
2007-09-28 0 19 0.940 0.930 0.940 338,484,190 1,749 1,731 1,749 1,601 2,196 176,732 1,915.2 -12.15%
2007-08-31 0 23 1.070 1.060 1.070 877,362,640 1,991 1,973 1,991 1,266 2,810 422,982 2,074.2 -28.67%
2007-07-31 5 21 1.500 1.520 1.530 2,203,306,830 2,792 2,829 2,847 2,326 3,536 764,124 2,883.4 19.05%
2007-06-29 0 20 1.260 1.250 1.260 1,281,770,000 2,345 2,326 2,345 818.9 2,512 813,188 1,576.2 157.14%
2007-05-31 3 21 0.490 0.485 0.490 238,388,900 911.9 902.6 911.9 576.9 1,117 300,781 792.57 50.77%
2007-04-30 0 18 0.325 0.315 0.325 15,162,250 604.8 586.2 604.8 549.0 884.0 21,770 696.48 8.33%
2007-03-30 0 22 0.300 0.295 0.315 3,835,310 558.3 549.0 586.2 383.4 632.8 7,928 483.75 33.33%
2007-02-28 0 18 0.225 0.225 0.250 5,771,990 418.7 418.7 465.3 204.7 651.4 14,768 390.83 104.55%
2007-01-31 0 22 0.110 0.110 0.125 580,350 204.7 204.7 232.6 167.5 238.2 2,727 212.82 35.80%
2006-12-29 0 19 0.081 0.080 0.100 198,075 150.7 148.9 186.1 139.6 195.4 1,091 181.59 -18.18%
2006-11-30 0 22 0.099 0.094 0.099 225,235 184.2 174.9 184.2 148.9 210.3 1,222 184.25 -1.00%
2006-10-31 6 20 0.100 0.071 0.105 146,420 186.1 132.1 195.4 139.6 204.7 860 170.31 0.00%
2006-09-29 5 21 - - - 132,090 186.1 - - 173.1 204.7 725 182.10 -0.99%
2006-08-31 0 23 0.101 0.083 0.109 131,010 188.0 154.5 202.9 160.1 204.7 731 179.28 -4.72%
2006-07-31 0 21 0.106 0.089 0.106 452,745 197.3 165.6 197.3 165.6 260.5 2,144 211.18 -11.67%
2006-06-30 0 22 0.120 0.103 0.120 502,475 223.3 191.7 223.3 186.1 223.3 2,507 200.46 20.00%
2006-05-30 0 20 0.100 0.091 0.120 237,260 186.1 169.4 223.3 169.4 232.6 1,163 203.95 25.00%
2006-04-28 0 17 0.080 0.080 0.100 94,230 148.9 148.9 186.1 148.9 215.9 508 185.58 0.00%
2006-03-31 0 23 0.080 0.080 0.090 38,300 148.9 148.9 167.5 128.4 148.9 274 139.76 0.00%
2006-02-28 0 20 0.080 0.065 0.080 114,350 148.9 121.0 148.9 135.9 223.3 588 194.35 0.00%
2006-01-27 0 19 0.080 0.061 0.095 58,740 148.9 113.5 176.8 111.7 204.7 309 190.12 -38.46%
2005-12-30 0 20 0.130 0.093 0.160 92,490 241.9 173.1 297.8 40.94 260.5 510 181.19 85.71%
2005-11-30 0 22 0.070 0.066 0.080 45,575 130.3 122.8 148.9 111.7 148.9 325 140.20 -22.22%
2005-10-31 0 20 0.090 - - 1,300 167.5 - - 148.9 167.5 8 161.29 12.50%
2005-09-30 0 21 0.080 - - 18,920 148.9 - - 148.9 176.8 113 167.67 -4.76%
2005-08-31 0 23 0.084 0.084 0.090 87,970 156.3 156.3 167.5 148.9 186.1 540 162.90 -30.00%
2005-07-29 0 20 0.120 - 0.120 40,600 223.3 - 223.3 214.0 251.2 180 225.55 -11.11%
2005-06-30 0 22 0.135 - 0.135 24,170 251.2 - 251.2 251.2 268.0 94 257.04 -10.00%
2005-05-31 0 20 0.150 - 0.150 21,090 279.2 - 279.2 279.2 297.8 73 290.74 -5.66%
2005-04-29 0 20 0.159 - 0.166 33,050 295.9 - 308.9 271.7 273.6 121 273.37 3.92%
2005-03-31 0 21 0.153 0.162 0.200 131,445 284.7 301.5 372.2 227.1 456.0 416 315.65 -41.15%
2005-02-28 0 17 0.260 - 0.265 48,400 483.9 - 493.2 465.3 530.4 99 486.90 -8.77%
2005-01-31 0 21 0.285 - 0.300 300,475 530.4 - 558.3 428.0 549.0 607 494.87 3.64%
2004-12-31 0 22 0.275 - 0.275 17,043,955 511.8 - 511.8 320.1 2,382 9,822 1,735.2 -78.35%
2004-11-30 0 22 1.270 1.260 1.280 44,918,200 2,364 2,345 2,382 2,196 2,457 18,685 2,403.9 -2.31%
2004-10-29 0 19 1.300 1.220 1.300 50,748,200 2,419 2,271 2,419 2,252 2,457 21,074 2,408.1 1.56%
2004-09-30 0 21 1.280 1.220 1.290 50,862,750 2,382 2,271 2,401 2,252 2,438 21,184 2,401.0 -1.54%
2004-08-31 0 22 1.300 1.220 - 54,900,050 2,419 2,271 - 2,233 2,438 22,903 2,397.0 4.00%
2004-07-30 0 21 1.250 1.190 1.250 48,767,400 2,326 2,215 2,326 2,196 2,345 21,112 2,310.0 0.81%
2004-06-30 0 21 1.240 1.200 1.250 48,400,150 2,308 2,233 2,326 2,271 2,438 20,722 2,335.7 -2.36%
2004-05-31 0 20 1.270 1.250 1.280 55,718,850 2,364 2,326 2,382 2,271 2,457 23,161 2,405.7 -5.22%
2004-04-30 0 19 1.340 1.240 1.340 60,818,400 2,494 2,308 2,494 2,308 2,494 25,612 2,374.6 4.69%
2004-03-31 0 23 1.280 1.210 1.290 90,178,150 2,382 2,252 2,401 2,233 2,475 37,680 2,393.3 -3.03%
2004-02-27 0 20 1.320 1.250 1.320 77,231,500 2,457 2,326 2,457 2,326 2,512 31,573 2,446.1 -1.49%
2004-01-30 0 19 1.340 1.270 1.350 70,653,900 2,494 2,364 2,512 2,382 2,568 28,212 2,504.4 -1.47%
2003-12-31 0 21 1.360 1.280 1.360 74,589,650 2,531 2,382 2,531 2,419 2,568 29,609 2,519.1 0.74%
2003-11-28 0 20 1.350 1.290 1.360 77,038,350 2,512 2,401 2,531 2,382 2,624 30,861 2,496.3 3.05%
2003-10-31 0 22 1.310 1.290 1.320 82,799,600 2,438 2,401 2,457 2,382 2,624 33,003 2,508.9 0.00%
2003-09-30 0 21 1.310 1.250 1.320 74,755,850 2,438 2,326 2,457 2,252 2,587 30,294 2,467.6 -6.43%
2003-08-29 0 21 1.400 1.280 1.400 57,903,900 2,605 2,382 2,605 2,233 2,661 23,274 2,487.9 3.70%
2003-07-31 0 22 1.350 - 1.360 49,409,250 2,512 - 2,531 2,512 2,773 18,648 2,649.6 -9.40%
2003-06-30 0 20 1.490 - 1.490 21,638,900 2,773 - 2,773 2,550 2,792 7,966 2,716.5 4.20%
2003-05-30 0 20 1.430 1.370 1.430 26,546,300 2,661 2,550 2,661 2,494 2,736 10,032 2,646.2 2.14%
2003-04-30 0 20 1.400 1.400 - 29,687,750 2,605 2,605 - 2,512 2,643 11,518 2,577.6 -1.41%
2003-03-31 0 21 1.420 1.330 1.420 23,073,650 2,643 2,475 2,643 2,438 2,699 8,933 2,583.0 0.71%
2003-02-28 0 19 1.410 1.390 1.410 19,587,000 2,624 2,587 2,624 2,550 2,754 7,345 2,666.6 -1.40%
2003-01-30 0 21 1.430 1.400 - 20,384,200 2,661 2,605 - 1,973 2,661 8,648 2,357.0 36.19%
2002-12-31 0 20 1.050 1.030 1.080 11,853,800 1,954 1,917 2,010 1,359 2,010 6,926 1,711.5 43.84%
2002-11-29 0 11 0.730 0.730 - 9,255,950 1,359 1,359 - 818.9 1,414 7,660 1,208.4

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top