Greenland Hong Kong Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00337  2006-10-10    
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 0.207 0.207 0.210 4,872,088 0.207 0.207 0.210 0.180 0.215 24,857,000 0.1960 8.95%
2025-11-28 0 20 0.190 0.188 0.190 5,159,266 0.190 0.188 0.190 0.186 0.229 25,096,825 0.2056 -9.09%
2025-10-31 0 20 0.209 0.205 0.209 18,200,238 0.209 0.205 0.209 0.207 0.260 79,650,000 0.2285 -19.62%
2025-09-30 0 22 0.260 0.260 0.265 32,370,290 0.260 0.260 0.265 0.215 0.285 129,001,000 0.2509 11.59%
2025-08-29 0 21 0.233 0.233 0.238 30,526,800 0.233 0.233 0.238 0.222 0.275 127,272,387 0.2399 -6.80%
2025-07-31 0 22 0.250 0.250 0.255 135,599,593 0.250 0.250 0.255 0.164 0.385 458,495,095 0.2957 49.70%
2025-06-30 0 21 0.167 0.167 0.170 8,211,248 0.167 0.167 0.170 0.160 0.184 48,043,001 0.1709 -5.11%
2025-05-30 0 20 0.176 0.173 0.177 6,005,831 0.176 0.173 0.177 0.163 0.184 34,354,025 0.1748 2.92%
2025-04-30 0 19 0.171 0.169 0.171 8,552,060 0.171 0.169 0.171 0.145 0.223 47,979,607 0.1782 -22.97%
2025-03-31 0 21 0.222 0.219 0.223 10,029,106 0.222 0.219 0.223 0.216 0.275 40,894,674 0.2452 -10.84%
2025-02-28 0 20 0.249 0.245 0.249 17,511,127 0.249 0.245 0.249 0.227 0.290 69,301,325 0.2527 -7.78%
2025-01-28 0 19 0.270 0.260 0.275 7,760,716 0.270 0.260 0.275 0.245 0.300 29,354,021 0.2644 -10.00%
2024-12-31 0 20 0.300 0.290 0.300 11,085,165 0.300 0.290 0.300 0.280 0.370 35,293,000 0.3141 -1.64%
2024-11-29 0 21 0.305 0.305 0.315 31,271,798 0.305 0.305 0.315 0.285 0.420 91,974,350 0.3400 -1.61%
2024-10-31 0 21 0.310 0.310 0.315 336,652,017 0.310 0.310 0.315 0.280 0.990 671,221,853 0.5016 6.90%
2024-09-30 0 19 0.290 0.285 0.290 48,333,638 0.290 0.285 0.290 0.114 0.330 238,307,975 0.2028 80.12%
2024-08-30 0 22 0.161 0.156 0.161 11,333,456 0.161 0.156 0.161 0.138 0.195 67,416,029 0.1681 -14.36%
2024-07-31 0 22 0.188 0.188 0.191 9,030,228 0.188 0.188 0.191 0.182 0.260 43,011,250 0.2100 -24.80%
2024-06-28 0 19 0.250 0.250 0.255 10,165,423 0.250 0.250 0.255 0.241 0.335 35,163,908 0.2891 -24.24%
2024-05-31 0 21 0.330 0.315 0.325 45,229,525 0.330 0.315 0.325 0.207 0.365 146,992,000 0.3077 49.32%
2024-04-30 0 20 0.221 0.218 0.221 6,548,016 0.221 0.218 0.221 0.183 0.240 31,539,390 0.2076 -2.21%
2024-03-28 0 20 0.226 0.225 0.226 6,663,906 0.226 0.225 0.226 0.226 0.300 25,184,250 0.2646 -22.07%
2024-02-29 0 19 0.290 0.285 0.290 5,568,565 0.290 0.285 0.290 0.250 0.310 19,830,000 0.2808 5.45%
2024-01-31 0 22 0.275 0.270 0.275 7,259,430 0.275 0.270 0.275 0.265 0.310 24,816,250 0.2925 -11.29%
2023-12-29 0 19 0.310 0.300 0.310 5,265,434 0.310 0.300 0.310 0.270 0.320 18,138,999 0.2903 5.08%
2023-11-30 0 22 0.295 0.295 0.305 8,908,218 0.295 0.295 0.305 0.255 0.360 28,858,625 0.3087 15.69%
2023-10-31 0 20 0.255 0.255 0.260 7,984,243 0.255 0.255 0.260 0.250 0.315 28,709,747 0.2781 -13.56%
2023-09-29 0 19 0.295 0.295 0.310 36,248,502 0.295 0.295 0.310 0.275 0.425 109,979,275 0.3296 7.27%
2023-08-31 0 23 0.275 0.275 0.280 31,756,452 0.275 0.275 0.280 0.250 0.450 104,481,025 0.3039 -40.86%
2023-07-31 0 20 0.465 0.450 0.465 17,352,672 0.465 0.450 0.465 0.355 0.470 41,513,724 0.4180 8.14%
2023-06-30 0 21 0.430 0.430 0.440 11,012,143 0.430 0.430 0.440 0.415 0.500 23,529,259 0.4680 2.38%
2023-05-31 0 21 0.420 0.420 0.435 11,663,235 0.420 0.420 0.435 0.420 0.620 22,150,754 0.5265 -30.00%
2023-04-28 0 17 0.600 0.600 0.620 11,569,273 0.600 0.600 0.620 0.570 0.710 18,240,075 0.6343 -13.04%
2023-03-31 0 23 0.690 0.690 0.710 17,920,426 0.690 0.690 0.710 0.600 0.780 25,784,360 0.6950 0.00%
2023-02-28 0 20 0.690 0.680 0.690 17,212,156 0.690 0.680 0.690 0.680 0.800 23,551,353 0.7308 -8.00%
2023-01-31 0 18 0.750 0.740 0.760 21,964,485 0.750 0.740 0.760 0.690 0.810 29,794,166 0.7372 0.00%
2022-12-30 0 20 0.750 0.740 0.750 49,198,118 0.750 0.740 0.750 0.690 1.000 59,658,974 0.8247 -2.60%
2022-11-30 0 22 0.770 0.770 0.800 63,438,340 0.770 0.770 0.800 0.370 0.870 91,926,082 0.6901 90.12%
2022-10-31 0 20 0.405 0.390 0.405 19,441,443 0.405 0.390 0.405 0.390 0.620 43,929,619 0.4426 -25.00%
2022-09-30 0 21 0.540 0.520 0.540 25,138,386 0.540 0.520 0.540 0.495 0.870 35,986,457 0.6986 -34.15%
2022-08-31 0 23 0.820 0.810 0.820 51,686,535 0.820 0.810 0.820 0.810 0.980 57,991,550 0.8913 -9.89%
2022-07-29 0 20 0.910 0.900 0.910 93,682,181 0.910 0.900 0.910 0.880 1.225 91,097,393 1.0284 -25.70%
2022-06-30 0 21 1.550 1.540 1.550 110,006,303 1.225 1.217 1.225 1.185 1.280 88,544,407 1.2424 2.65%
2022-05-31 0 20 1.510 1.510 1.530 61,007,574 1.193 1.193 1.209 1.154 1.375 49,724,780 1.2269 -8.48%
2022-04-29 0 18 1.650 1.630 1.650 195,151,699 1.304 1.288 1.304 1.201 1.604 135,725,550 1.4378 -6.78%
2022-03-31 0 23 1.770 1.770 1.790 163,294,711 1.399 1.399 1.414 0.798 1.438 137,384,246 1.1886 32.09%
2022-02-28 0 17 1.340 1.330 1.340 34,729,980 1.059 1.051 1.059 1.051 1.304 28,772,051 1.2071 -12.42%
2022-01-31 0 21 1.530 1.530 1.550 43,805,888 1.209 1.209 1.225 1.146 1.335 35,157,571 1.2460 2.00%
2021-12-31 0 22 1.500 1.500 1.530 37,596,224 1.185 1.185 1.209 1.177 1.320 30,198,627 1.2450 -5.06%
2021-11-30 0 22 1.580 1.560 1.580 61,868,765 1.249 1.233 1.249 1.162 1.351 49,634,901 1.2465 -4.82%
2021-10-29 0 18 1.660 1.660 1.670 85,746,001 1.312 1.312 1.320 1.304 1.557 60,510,806 1.4170 -14.87%
2021-09-30 0 21 1.950 1.930 1.950 86,410,989 1.541 1.525 1.541 1.430 1.778 54,322,030 1.5907 -9.72%
2021-08-31 0 22 2.160 2.160 2.170 75,566,896 1.707 1.707 1.715 1.470 1.746 47,181,821 1.6016 13.68%
2021-07-30 0 21 1.900 1.900 1.920 89,356,383 1.501 1.501 1.517 1.486 1.762 54,169,760 1.6496 -13.68%
2021-06-30 0 21 2.500 2.500 2.510 94,843,685 1.739 1.739 1.746 1.725 1.865 53,270,812 1.7804 -6.02%
2021-05-31 0 20 2.660 2.640 2.660 85,519,541 1.851 1.837 1.851 1.781 1.913 46,419,582 1.8423 -1.85%
2021-04-30 0 19 2.710 2.710 2.740 65,146,299 1.886 1.886 1.906 1.830 2.059 33,927,279 1.9202 -3.56%
2021-03-31 0 23 2.810 2.810 2.830 128,335,009 1.955 1.955 1.969 1.677 2.025 70,254,381 1.8267 12.85%
2021-02-26 0 18 2.490 2.420 2.490 52,560,884 1.732 1.684 1.732 1.565 1.781 31,657,728 1.6603 8.73%
2021-01-29 0 20 2.290 2.280 2.290 67,668,108 1.593 1.586 1.593 1.572 1.760 40,815,271 1.6579 -1.72%
2020-12-31 0 22 2.330 2.330 2.350 58,746,315 1.621 1.621 1.635 1.538 1.677 36,662,051 1.6024 -2.51%
2020-11-30 0 21 2.390 2.360 2.390 91,146,611 1.663 1.642 1.663 1.628 1.837 53,650,966 1.6989 -4.78%
2020-10-30 0 18 2.510 2.480 2.510 120,352,217 1.746 1.725 1.746 1.614 1.906 66,300,767 1.8152 5.46%
2020-09-30 0 22 2.380 2.380 2.400 67,135,828 1.656 1.656 1.670 1.600 1.795 39,321,218 1.7074 -7.75%
2020-08-31 0 21 2.580 2.580 2.590 91,578,696 1.795 1.795 1.802 1.719 1.872 51,279,192 1.7859 3.20%
2020-07-31 0 22 2.500 2.500 2.520 275,964,122 1.739 1.739 1.753 1.698 2.052 148,199,265 1.8621 -0.25%
2020-06-30 0 21 2.740 2.740 2.750 123,170,406 1.744 1.744 1.750 1.642 1.846 70,137,114 1.7561 8.73%
2020-05-29 0 20 2.520 2.520 2.570 75,028,738 1.604 1.604 1.636 1.604 1.846 43,311,918 1.7323 -12.20%
2020-04-29 0 19 2.870 2.870 2.890 101,614,104 1.826 1.826 1.839 1.776 1.947 54,433,378 1.8668 -3.69%
2020-03-31 0 22 2.980 2.970 2.980 175,198,120 1.896 1.890 1.896 1.508 2.113 97,996,422 1.7878 -1.65%
2020-02-28 0 20 3.030 3.010 3.030 141,748,774 1.928 1.916 1.928 1.801 2.017 73,144,441 1.9379 2.02%
2020-01-31 0 20 2.970 2.970 2.990 128,606,114 1.890 1.890 1.903 1.884 2.304 59,266,205 2.1700 -12.13%
2019-12-31 0 20 3.380 3.370 3.400 140,908,785 2.151 2.145 2.164 1.826 2.176 70,059,482 2.0113 15.36%
2019-11-29 0 21 2.930 2.920 2.930 90,339,856 1.865 1.858 1.865 1.718 1.884 49,556,502 1.8230 8.12%
2019-10-31 0 21 2.710 2.690 2.710 70,498,117 1.725 1.712 1.725 1.667 1.846 39,837,417 1.7696 1.12%
2019-09-30 0 21 2.680 2.670 2.680 92,544,260 1.706 1.699 1.706 1.661 1.871 51,955,147 1.7812 -1.47%
2019-08-30 0 22 2.720 2.710 2.720 131,909,948 1.731 1.725 1.731 1.604 1.909 74,675,734 1.7664 -5.56%
2019-07-31 0 22 2.880 2.880 2.900 201,022,950 1.833 1.833 1.846 1.801 2.062 103,968,591 1.9335 -1.24%
2019-06-28 0 19 3.110 3.110 3.140 114,056,886 1.856 1.856 1.874 1.623 1.886 64,331,253 1.7730 11.87%
2019-05-31 0 21 2.780 2.780 2.790 112,656,941 1.659 1.659 1.665 1.581 2.005 64,610,627 1.7436 -13.66%
2019-04-30 3 19 3.220 3.210 3.220 320,136,398 1.922 1.916 1.922 1.868 2.244 154,086,372 2.0776 0.94%
2019-03-29 0 21 3.190 3.190 3.200 163,512,030 1.904 1.904 1.910 1.349 1.927 103,413,028 1.5812 37.50%
2019-02-28 0 17 2.320 2.270 2.320 79,392,319 1.384 1.355 1.384 1.283 1.444 57,291,303 1.3858 1.75%
2019-01-31 0 22 2.280 2.270 2.280 73,785,880 1.361 1.355 1.361 1.074 1.378 60,452,143 1.2206 19.37%
2018-12-31 0 19 1.910 1.910 1.950 47,212,814 1.140 1.140 1.164 1.098 1.331 37,961,705 1.2437 -7.73%
2018-11-30 0 22 2.070 2.060 2.070 100,433,485 1.235 1.229 1.235 1.074 1.247 86,623,623 1.1594 15.00%
2018-10-31 0 21 1.800 1.800 1.810 145,548,304 1.074 1.074 1.080 1.020 1.432 126,939,120 1.1466 -25.62%
2018-09-28 0 19 2.420 2.380 2.420 71,000,211 1.444 1.420 1.444 1.373 1.641 48,047,687 1.4777 -7.63%
2018-08-31 0 23 2.620 2.600 2.640 91,215,051 1.563 1.552 1.575 1.516 1.748 56,415,567 1.6168 -8.07%
2018-07-31 0 21 2.850 2.840 2.850 99,094,320 1.701 1.695 1.701 1.611 1.802 57,773,139 1.7152 -2.06%
2018-06-29 0 20 2.910 2.900 2.910 148,681,464 1.737 1.731 1.737 1.701 2.280 76,208,554 1.9510 -22.19%
2018-05-31 0 21 3.740 3.720 3.740 184,812,578 2.232 2.220 2.232 2.065 2.264 85,936,001 2.1506 6.41%
2018-04-30 0 19 3.660 3.640 3.660 376,529,789 2.097 2.086 2.097 2.006 2.430 172,955,706 2.1770 -2.66%
2018-03-29 0 21 3.760 3.760 3.780 253,466,178 2.155 2.155 2.166 2.046 2.424 114,155,845 2.2204 -1.83%
2018-02-28 0 18 3.830 3.810 3.830 414,746,997 2.195 2.183 2.195 1.948 2.630 184,357,394 2.2497 -13.74%
2018-01-31 0 22 4.440 4.410 4.440 861,036,181 2.544 2.527 2.544 1.799 2.751 380,110,060 2.2652 42.77%
2017-12-29 0 19 3.110 3.100 3.110 239,108,036 1.782 1.777 1.782 1.662 1.885 136,434,102 1.7526 -2.81%
2017-11-30 0 22 3.200 3.200 3.210 462,491,267 1.834 1.834 1.840 1.777 2.281 230,611,503 2.0055 -14.44%
2017-10-31 0 20 3.740 3.740 3.760 908,352,017 2.143 2.143 2.155 1.696 2.189 474,120,663 1.9159 26.35%
2017-09-29 0 21 2.960 2.950 2.960 552,721,372 1.696 1.691 1.696 1.524 2.080 312,512,087 1.7686 7.64%
2017-08-31 0 22 2.750 2.740 2.750 170,183,409 1.576 1.570 1.576 1.450 1.656 108,730,792 1.5652 -5.17%
2017-07-31 0 21 2.900 2.880 2.900 264,833,108 1.662 1.650 1.662 1.553 1.817 157,791,866 1.6784 8.21%
2017-06-30 0 22 2.680 2.660 2.700 260,658,810 1.536 1.524 1.547 1.484 1.658 165,054,941 1.5792 -4.19%
2017-05-31 0 20 2.900 2.870 2.920 362,968,080 1.603 1.586 1.614 1.316 1.680 238,326,874 1.5230 15.54%
2017-04-28 0 17 2.510 2.500 2.530 413,664,263 1.387 1.382 1.398 1.150 1.653 289,234,859 1.4302 20.10%
2017-03-31 0 23 2.090 2.080 2.090 220,344,066 1.155 1.150 1.155 1.111 1.260 184,569,294 1.1938 -5.86%
2017-02-28 0 20 2.220 2.230 2.240 314,473,118 1.227 1.233 1.238 0.901 1.255 291,431,172 1.0791 28.32%
2017-01-27 0 19 1.730 1.730 1.740 73,009,765 0.956 0.956 0.962 0.940 1.067 74,303,942 0.9826 -10.36%
2016-12-30 0 20 1.930 1.920 1.930 64,996,520 1.067 1.061 1.067 1.006 1.172 59,673,448 1.0892 -7.21%
2016-11-30 0 22 2.080 2.070 2.080 88,074,370 1.150 1.144 1.150 1.056 1.161 80,091,143 1.0997 4.52%
2016-10-31 0 19 1.990 1.990 2.000 58,886,759 1.100 1.100 1.105 1.078 1.288 51,117,876 1.1520 -11.56%
2016-09-30 0 21 2.250 2.240 2.250 107,843,246 1.244 1.238 1.244 1.205 1.354 85,222,392 1.2654 -0.88%
2016-08-31 0 22 2.270 2.260 2.270 128,218,210 1.255 1.249 1.255 1.249 1.415 96,744,565 1.3253 -2.16%
2016-07-29 0 20 2.320 2.300 2.330 79,073,010 1.282 1.271 1.288 1.271 1.559 55,869,700 1.4153 -13.43%
2016-06-30 0 21 2.680 2.630 2.680 87,779,502 1.481 1.454 1.481 1.371 1.592 59,705,658 1.4702 5.93%
2016-05-31 0 21 2.530 2.490 2.570 125,159,677 1.398 1.376 1.421 1.282 1.559 88,142,053 1.4200 -8.00%
2016-04-29 0 20 2.750 2.730 2.750 336,937,264 1.520 1.509 1.520 1.277 1.935 206,554,090 1.6312 13.64%
2016-03-31 1 21 2.420 2.410 2.420 125,601,529 1.338 1.332 1.338 1.166 1.432 96,562,543 1.3007 14.69%
2016-02-29 0 18 2.110 2.100 2.120 88,028,170 1.166 1.161 1.172 1.117 1.299 72,722,697 1.2105 -3.21%
2016-01-29 0 20 2.180 2.180 2.200 377,984,089 1.205 1.205 1.216 1.161 1.708 276,917,267 1.3650 -27.81%
2015-12-31 0 22 3.020 3.020 3.040 349,237,024 1.669 1.669 1.680 1.564 1.924 202,375,745 1.7257 -5.63%
2015-11-30 0 21 3.200 3.200 3.210 249,340,991 1.769 1.769 1.774 1.691 1.946 136,889,344 1.8215 -2.74%
2015-10-30 0 20 3.290 3.280 3.290 400,109,318 1.819 1.813 1.819 1.780 2.211 198,268,744 2.0180 -12.27%
2015-09-30 0 20 3.750 3.730 3.740 426,370,213 2.073 2.062 2.067 1.697 2.255 218,160,759 1.9544 9.97%
2015-08-31 0 21 3.410 3.680 3.700 848,000,956 1.885 2.034 2.045 1.658 2.614 409,457,374 2.0710 -23.54%
2015-07-31 0 22 4.460 4.410 4.450 1,601,490,692 2.465 2.438 2.460 1.642 3.328 637,887,349 2.5106 -25.79%
2015-06-30 0 22 6.010 6.000 6.060 1,782,738,796 3.322 3.316 3.350 2.918 4.472 475,235,610 3.7513 -24.87%
2015-05-29 1 19 8.000 8.000 8.010 2,996,644,675 4.422 4.422 4.427 3.731 4.754 698,434,521 4.2905 0.88%
2015-04-30 0 19 7.930 7.960 7.970 2,617,097,692 4.383 4.400 4.405 2.432 4.411 801,734,013 3.2643 72.39%
2015-03-31 0 22 4.600 4.560 4.600 588,594,215 2.543 2.521 2.543 2.476 2.874 220,068,739 2.6746 -8.00%
2015-02-27 0 18 5.000 4.990 5.000 669,874,008 2.764 2.758 2.764 1.664 2.769 304,729,143 2.1983 65.02%
2015-01-30 0 21 3.030 3.010 3.040 219,931,024 1.675 1.664 1.680 1.581 1.835 129,025,239 1.7046 -1.62%
2014-12-31 0 21 3.080 2.970 3.070 88,619,828 1.702 1.642 1.697 1.443 1.796 55,560,551 1.5950 -6.67%
2014-11-28 0 20 3.300 3.300 3.310 92,486,846 1.824 1.824 1.830 1.614 2.040 53,832,267 1.7181 6.11%
2014-10-31 0 21 3.110 3.080 3.120 84,349,196 1.719 1.702 1.725 1.603 1.758 50,748,881 1.6621 4.36%
2014-09-30 0 21 2.980 2.960 2.980 150,329,124 1.647 1.636 1.647 1.625 2.056 79,825,166 1.8832 -20.53%
2014-08-29 0 21 3.750 3.750 3.770 264,185,326 2.073 2.073 2.084 1.968 2.266 127,172,563 2.0774 -2.60%
2014-07-31 0 22 3.850 3.830 3.840 288,753,614 2.128 2.117 2.123 1.736 2.189 146,935,058 1.9652 14.24%
2014-06-30 0 20 3.370 3.350 3.370 140,759,710 1.863 1.852 1.863 1.830 2.029 73,311,543 1.9200 2.07%
2014-05-30 0 20 3.350 3.370 3.400 18,886,722 1.825 1.836 1.852 1.743 1.994 10,272,570 1.8386 -5.10%
2014-04-30 0 20 3.530 3.490 3.540 49,642,019 1.923 1.901 1.928 1.847 2.288 23,790,304 2.0866 -5.61%
2014-03-31 0 21 3.740 3.690 3.740 69,558,976 2.037 2.010 2.037 1.907 2.533 32,392,788 2.1474 -11.58%
2014-02-28 0 19 4.230 4.230 4.280 113,923,636 2.304 2.304 2.332 2.168 2.740 47,525,354 2.3971 -1.63%
2014-01-30 2 21 4.300 4.290 4.300 313,944,788 2.342 2.337 2.342 1.907 3.181 120,867,468 2.5974 14.06%
2013-12-31 1 20 3.770 3.760 3.770 133,725,689 2.054 2.048 2.054 1.841 2.435 62,312,151 2.1461 -9.59%
2013-11-29 0 21 4.170 4.170 4.180 207,211,270 2.272 2.272 2.277 2.223 3.029 78,694,822 2.6331 -23.91%
2013-10-31 0 21 5.480 5.450 5.480 368,329,091 2.985 2.969 2.985 2.876 3.557 113,186,929 3.2542 -3.01%
2013-09-30 0 20 5.650 5.630 5.650 350,758,666 3.078 3.067 3.078 3.056 3.949 101,423,875 3.4583 -21.53%
2013-08-30 0 21 7.200 7.160 7.190 543,487,017 3.922 3.900 3.917 3.312 5.335 129,621,375 4.1929 17.59%
2013-07-31 0 22 7.190 7.160 7.190 415,305,963 3.335 3.322 3.335 2.978 3.804 126,261,353 3.2893 -12.21%
2013-06-28 0 19 8.190 8.130 8.220 538,228,732 3.799 3.772 3.813 3.168 4.453 135,540,810 3.9710 -13.52%
2013-05-31 5 21 9.470 9.420 9.480 1,994,883,765 4.393 4.370 4.398 2.649 4.787 553,385,185 3.6049 147.91%
2013-04-30 8 20 - - - 121,692,565 1.772 - - 1.211 1.786 80,570,084 1.5104 37.41%
2013-03-28 0 20 2.780 2.770 2.800 63,209,056 1.290 1.285 1.299 1.178 1.438 47,826,981 1.3216 -6.40%
2013-02-28 0 17 2.970 2.970 2.980 73,631,837 1.378 1.378 1.382 1.234 1.420 56,747,452 1.2975 4.21%
2013-01-31 0 22 2.850 2.840 2.850 277,523,354 1.322 1.317 1.322 0.900 1.452 234,352,506 1.1842 43.94%
2012-12-31 0 19 1.980 1.950 1.980 32,894,280 0.919 0.905 0.919 0.793 0.923 37,807,240 0.8701 1.02%
2012-11-30 0 22 1.960 1.950 1.960 69,800,119 0.909 0.905 0.909 0.784 0.951 79,577,770 0.8771 2.62%
2012-10-31 0 20 1.910 1.910 1.930 93,443,711 0.886 0.886 0.895 0.714 1.021 105,300,398 0.8874 20.13%
2012-09-28 0 20 1.590 1.590 1.610 14,572,332 0.738 0.738 0.747 0.663 0.761 20,576,128 0.7082 -0.62%
2012-08-31 0 23 1.600 1.500 1.620 21,272,994 0.742 0.696 0.752 0.649 0.821 28,997,903 0.7336 -1.84%
2012-07-31 0 21 1.630 1.600 1.630 10,615,664 0.756 0.742 0.756 0.654 0.826 14,292,436 0.7427 -1.81%
2012-06-29 0 21 1.660 1.640 1.660 6,694,196 0.770 0.761 0.770 0.663 0.812 9,018,232 0.7423 7.10%
2012-05-31 0 22 1.550 1.450 1.550 11,010,079 0.719 0.673 0.719 0.626 0.779 16,205,728 0.6794 -1.90%
2012-04-30 0 18 1.580 1.570 1.620 7,151,739 0.733 0.728 0.752 0.700 0.779 9,539,033 0.7497 1.28%
2012-03-30 0 22 1.560 1.560 1.600 20,787,783 0.724 0.724 0.742 0.673 0.854 26,494,600 0.7846 -15.68%
2012-02-29 0 21 1.850 1.850 1.860 56,659,932 0.858 0.858 0.863 0.612 0.974 69,357,231 0.8169 30.28%
2012-01-31 0 18 1.420 1.410 1.430 13,574,415 0.659 0.654 0.663 0.585 0.691 21,393,169 0.6345 10.08%
2011-12-30 0 20 1.290 1.290 1.310 12,640,152 0.598 0.598 0.608 0.585 0.733 19,616,490 0.6444 -14.57%
2011-11-30 0 22 1.510 1.450 1.510 11,183,048 0.700 0.673 0.700 0.659 0.775 15,639,668 0.7150 -7.36%
2011-10-31 0 20 1.630 1.610 1.620 25,869,959 0.756 0.747 0.752 0.645 0.881 35,283,168 0.7332 3.16%
2011-09-30 0 20 1.580 1.550 1.580 12,219,347 0.733 0.719 0.733 0.603 0.863 15,984,206 0.7645 -14.59%
2011-08-31 0 23 1.850 1.830 1.850 26,877,565 0.858 0.849 0.858 0.840 1.266 28,424,384 0.9456 -31.48%
2011-07-29 0 20 2.700 2.690 2.730 10,938,044 1.253 1.248 1.266 1.229 1.531 8,113,695 1.3481 -13.18%
2011-06-30 0 21 3.110 3.000 3.110 16,398,836 1.443 1.392 1.443 1.253 1.484 12,160,854 1.3485 -0.32%
2011-05-31 0 20 3.120 3.120 3.150 21,865,217 1.447 1.447 1.461 1.415 1.562 14,918,886 1.4656 -7.58%
2011-04-29 0 18 3.460 3.450 3.470 36,729,232 1.566 1.562 1.571 1.552 1.743 22,373,668 1.6416 -5.21%
2011-03-31 0 23 3.650 3.650 3.680 28,690,504 1.652 1.652 1.666 1.503 1.801 17,155,404 1.6724 -5.19%
2011-02-28 0 18 3.850 3.700 3.900 39,389,865 1.743 1.675 1.765 1.666 1.928 21,994,098 1.7909 -8.55%
2011-01-31 0 21 4.210 4.210 4.270 73,973,974 1.905 1.905 1.933 1.706 2.059 38,462,428 1.9233 10.79%
2010-12-31 0 22 3.800 3.790 3.800 26,673,477 1.720 1.715 1.720 1.593 1.765 15,823,693 1.6857 -0.26%
2010-11-30 0 22 3.810 3.770 3.810 97,944,107 1.724 1.706 1.724 1.648 1.991 53,061,236 1.8459 -9.72%
2010-10-29 0 20 4.220 4.210 4.230 128,208,418 1.910 1.905 1.915 1.666 2.136 66,210,100 1.9364 14.67%
2010-09-30 0 21 3.680 3.630 3.690 66,122,363 1.666 1.643 1.670 1.471 1.747 40,651,005 1.6266 10.84%
2010-08-31 0 22 3.320 3.320 3.370 43,895,571 1.503 1.503 1.525 1.489 1.847 26,018,537 1.6871 -15.74%
2010-07-30 0 21 3.940 3.900 3.940 78,688,636 1.783 1.765 1.783 1.439 1.860 47,403,919 1.6600 21.23%
2010-06-30 0 21 3.250 3.250 3.300 61,642,941 1.471 1.471 1.494 1.358 1.562 42,279,588 1.4580 -2.11%
2010-05-31 0 20 3.320 3.290 3.320 69,982,658 1.503 1.489 1.503 1.335 1.958 45,115,389 1.5512 -20.96%
2010-04-30 0 19 4.370 4.370 4.390 73,388,312 1.901 1.901 1.910 1.771 2.301 35,266,191 2.0810 -12.25%
2010-03-31 2 23 - - - 139,918,850 2.167 - - 1.962 2.193 66,885,385 2.0919 3.75%
2010-02-26 2 18 4.800 4.790 4.800 89,220,130 2.088 2.084 2.088 1.644 2.167 48,101,023 1.8548 22.14%
2010-01-29 0 20 3.930 3.920 3.940 144,457,996 1.710 1.705 1.714 1.588 2.206 75,274,676 1.9191 -15.85%
2009-12-31 0 22 4.670 4.670 4.700 99,355,466 2.032 2.032 2.045 2.023 2.584 43,567,679 2.2805 -13.68%
2009-11-30 0 21 5.410 5.410 5.420 117,477,600 2.354 2.354 2.358 1.858 2.393 55,863,479 2.1029 21.03%
2009-10-30 0 20 4.470 4.470 4.520 90,836,533 1.945 1.945 1.966 1.762 2.110 47,568,454 1.9096 1.59%
2009-09-30 0 22 4.400 4.340 4.400 239,581,878 1.914 1.888 1.914 1.131 1.958 144,288,943 1.6604 61.26%
2009-08-31 0 21 2.750 2.740 2.790 89,778,578 1.187 1.183 1.204 1.127 1.511 68,677,570 1.3072 -16.67%
2009-07-31 0 22 3.300 3.250 3.300 171,901,243 1.424 1.403 1.424 1.235 1.519 127,392,110 1.3494 9.63%
2009-06-30 0 22 3.010 3.000 3.020 276,285,921 1.299 1.295 1.304 1.014 1.390 228,008,211 1.2117 0.55%
2009-05-29 0 19 3.050 3.050 3.080 478,255,835 1.292 1.292 1.305 0.589 1.335 498,768,461 0.9589 119.42%
2009-04-30 0 20 1.390 1.370 1.390 142,012,400 0.589 0.580 0.589 0.436 0.686 252,475,141 0.5625 34.95%
2009-03-31 0 22 1.030 1.020 1.030 46,565,190 0.436 0.432 0.436 0.305 0.470 115,051,754 0.4047 25.61%
2009-02-27 0 20 0.820 0.810 0.820 67,866,368 0.347 0.343 0.347 0.335 0.390 186,233,108 0.3644 -7.87%
2009-01-30 0 18 0.890 0.890 0.900 53,760,560 0.377 0.377 0.381 0.330 0.500 124,361,073 0.4323 -10.10%
2008-12-31 0 21 0.990 0.990 1.000 176,722,030 0.419 0.419 0.424 0.301 0.576 411,788,881 0.4292 30.26%
2008-11-28 0 20 0.760 0.740 0.760 72,498,617 0.322 0.314 0.322 0.212 0.415 230,574,754 0.3144 55.10%
2008-10-31 0 21 0.490 0.490 0.500 14,490,426 0.208 0.208 0.212 0.167 0.720 57,886,427 0.2503 -69.37%
2008-09-30 0 21 1.600 1.580 1.600 25,173,545 0.678 0.669 0.678 0.627 1.351 23,429,317 1.0744 -48.39%
2008-08-29 0 19 3.100 2.650 3.100 7,572,179 1.313 1.123 1.313 1.165 1.525 5,502,034 1.3763 -11.43%
2008-07-31 0 22 3.500 3.010 3.500 15,722,970 1.483 1.275 1.483 1.356 1.589 10,659,453 1.4750 -6.42%
2008-06-30 0 20 3.740 3.740 3.750 26,218,430 1.584 1.584 1.589 1.555 1.779 16,390,653 1.5996 -0.27%
2008-05-30 0 20 3.750 3.680 3.900 24,372,186 1.589 1.559 1.652 1.517 1.690 15,331,022 1.5897 -1.09%
2008-04-30 0 21 3.950 3.920 3.950 78,635,702 1.606 1.594 1.606 0.976 1.623 57,879,304 1.3586 21.91%
2008-03-31 0 19 3.240 3.180 3.240 117,151,656 1.318 1.293 1.318 0.968 1.846 93,226,625 1.2566 -28.95%
2008-02-29 0 19 4.560 4.430 4.560 19,730,897 1.854 1.801 1.854 1.753 2.074 10,252,391 1.9245 -4.60%
2008-01-31 0 22 4.780 4.700 4.780 74,188,158 1.944 1.911 1.944 1.830 2.806 33,675,434 2.2030 -31.52%
2007-12-31 0 19 6.980 6.880 6.980 206,564,115 2.838 2.798 2.838 2.155 2.851 78,879,055 2.6187 10.09%
2007-11-30 0 22 6.340 6.340 6.370 191,884,257 2.578 2.578 2.590 2.477 3.355 68,856,530 2.7867 -13.15%
2007-10-31 0 21 7.300 7.270 7.300 299,534,823 2.969 2.956 2.969 2.468 3.001 109,971,712 2.7237 17.17%
2007-09-28 0 19 6.230 6.210 6.230 160,104,653 2.533 2.525 2.533 2.318 2.777 61,929,874 2.5853 -2.35%
2007-08-31 0 23 6.380 6.360 6.380 207,140,811 2.594 2.586 2.594 1.801 3.030 81,962,962 2.5272 -12.00%
2007-07-31 0 21 7.250 7.200 7.250 499,210,206 2.948 2.928 2.948 2.135 3.221 190,458,973 2.6211 40.78%
2007-06-29 0 20 5.150 5.140 5.150 276,720,429 2.094 2.090 2.094 2.090 2.346 123,394,762 2.2426 -3.56%
2007-05-31 0 21 5.340 5.320 5.350 159,301,604 2.172 2.163 2.176 2.013 2.359 72,535,336 2.1962 -2.38%
2007-04-30 2 18 5.470 5.460 5.470 277,485,056 2.224 2.220 2.224 1.993 2.489 121,331,584 2.2870 6.63%
2007-03-30 0 22 5.130 5.120 5.140 324,458,861 2.086 2.082 2.090 1.655 2.220 167,150,743 1.9411 -2.10%
2007-02-28 0 18 5.240 5.230 5.240 228,065,071 2.131 2.127 2.131 2.033 2.363 103,380,053 2.2061 -3.68%
2007-01-31 0 22 5.440 5.440 5.450 390,735,848 2.212 2.212 2.216 2.139 2.879 158,210,841 2.4697 -17.07%
2006-12-29 0 19 6.560 6.560 6.580 442,144,696 2.668 2.668 2.676 2.420 2.965 164,682,912 2.6848 9.33%
2006-11-30 0 22 6.000 6.000 6.030 768,666,485 2.440 2.440 2.452 2.155 2.529 329,143,143 2.3354 8.50%
2006-10-31 0 15 5.530 5.530 5.570 1,674,876,842 2.249 2.249 2.265 2.033 2.424 769,684,633 2.1761

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top