Tiangong International Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00826  2007-07-26    
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 3.040 3.030 3.040 624,559,280 3.040 3.030 3.040 2.860 3.190 206,894,000 3.0187 -3.18%
2025-11-28 0 20 3.140 3.130 3.140 1,724,209,186 3.140 3.130 3.140 2.760 3.400 557,167,248 3.0946 6.44%
2025-10-31 0 20 2.950 2.950 2.960 2,373,438,815 2.950 2.950 2.960 2.620 3.280 796,623,562 2.9794 10.90%
2025-09-30 0 22 2.660 2.650 2.660 1,551,535,375 2.660 2.650 2.660 2.384 2.730 608,921,174 2.5480 7.14%
2025-08-29 0 21 2.510 2.500 2.510 4,021,368,916 2.483 2.473 2.483 1.949 2.908 1,596,043,117 2.5196 23.65%
2025-07-31 0 22 2.030 2.030 2.040 1,854,722,300 2.008 2.008 2.018 1.929 2.186 899,482,465 2.0620 1.00%
2025-06-30 0 21 2.010 1.990 2.010 429,103,672 1.988 1.968 1.988 1.735 2.086 220,996,970 1.9417 7.91%
2025-05-30 0 20 1.890 1.880 1.890 1,233,882,078 1.842 1.833 1.842 1.803 2.457 600,524,967 2.0547 -10.43%
2025-04-30 0 19 2.110 2.110 2.120 490,652,402 2.057 2.057 2.067 1.657 2.203 251,508,555 1.9508 1.93%
2025-03-31 0 21 2.070 2.060 2.070 1,032,777,843 2.018 2.008 2.018 1.686 2.349 496,576,085 2.0798 15.64%
2025-02-28 0 20 1.790 1.780 1.790 133,340,836 1.745 1.735 1.745 1.608 1.833 78,806,848 1.6920 -3.76%
2025-01-28 0 19 1.860 1.860 1.870 43,377,133 1.813 1.813 1.823 1.677 1.842 24,874,483 1.7438 -1.06%
2024-12-31 0 20 1.880 1.880 1.900 126,437,244 1.833 1.833 1.852 1.794 2.115 64,332,376 1.9654 -10.05%
2024-11-29 0 21 2.090 2.080 2.090 298,081,066 2.037 2.028 2.037 1.696 2.106 159,129,884 1.8732 16.76%
2024-10-31 0 21 1.790 1.770 1.790 173,467,308 1.745 1.725 1.745 1.696 2.252 91,850,504 1.8886 -14.76%
2024-09-30 0 19 2.100 2.090 2.100 233,151,881 2.047 2.037 2.047 1.530 2.076 134,170,456 1.7377 23.72%
2024-08-30 0 22 1.720 1.720 1.730 121,922,637 1.655 1.655 1.664 1.366 1.684 78,505,303 1.5530 12.42%
2024-07-31 0 22 1.530 1.520 1.530 244,925,953 1.472 1.462 1.472 1.453 1.847 143,147,382 1.7110 -15.93%
2024-06-28 0 19 1.820 1.820 1.830 211,378,364 1.751 1.751 1.760 1.426 1.760 132,366,935 1.5969 4.28%
2024-05-31 0 21 1.790 1.770 1.790 171,037,551 1.679 1.660 1.679 1.595 1.857 99,385,842 1.7209 5.29%
2024-04-30 0 20 1.700 1.700 1.710 256,963,000 1.595 1.595 1.604 1.463 1.782 161,978,464 1.5864 3.03%
2024-03-28 0 20 1.650 1.640 1.650 189,707,633 1.548 1.538 1.548 1.285 1.726 128,437,955 1.4770 -8.33%
2024-02-29 0 19 1.800 1.800 1.810 145,671,208 1.688 1.688 1.698 1.388 1.773 91,351,589 1.5946 7.14%
2024-01-31 0 22 1.680 1.670 1.680 132,213,369 1.576 1.566 1.576 1.473 1.989 80,016,165 1.6523 -20.00%
2023-12-29 0 19 2.100 2.100 2.110 111,925,466 1.970 1.970 1.979 1.848 2.195 56,316,919 1.9874 -10.26%
2023-11-30 0 22 2.340 2.340 2.350 298,683,656 2.195 2.195 2.204 2.064 2.467 131,725,616 2.2675 1.74%
2023-10-31 0 20 2.300 2.300 2.310 190,494,029 2.157 2.157 2.167 1.914 2.533 88,634,685 2.1492 -9.80%
2023-09-29 0 19 2.550 2.550 2.560 195,041,246 2.392 2.392 2.401 2.270 2.664 79,173,746 2.4635 -3.77%
2023-08-31 0 23 2.650 2.640 2.650 206,282,836 2.486 2.476 2.486 2.148 2.495 87,641,158 2.3537 3.92%
2023-07-31 0 20 2.550 2.530 2.550 424,790,416 2.392 2.373 2.392 1.782 2.551 190,055,928 2.2351 34.21%
2023-06-30 0 21 1.900 1.900 1.910 180,918,071 1.782 1.782 1.792 1.615 2.055 99,726,661 1.8141 -7.94%
2023-05-31 0 21 2.110 2.110 2.130 184,310,152 1.936 1.936 1.954 1.863 2.294 89,943,056 2.0492 -11.34%
2023-04-28 0 17 2.380 2.380 2.390 145,458,922 2.184 2.184 2.193 1.963 2.340 67,562,926 2.1529 -5.93%
2023-03-31 0 23 2.530 2.530 2.540 326,642,458 2.321 2.321 2.330 2.165 2.863 133,070,257 2.4547 -12.15%
2023-02-28 0 20 2.880 2.880 2.890 518,473,221 2.642 2.642 2.652 2.597 3.395 175,715,841 2.9506 -13.77%
2023-01-31 0 18 3.340 3.290 3.340 417,473,511 3.064 3.019 3.064 2.523 3.165 144,521,594 2.8887 15.97%
2022-12-30 0 20 2.880 2.870 2.880 549,262,905 2.642 2.633 2.642 2.431 3.028 204,996,616 2.6794 -9.15%
2022-11-30 0 22 3.170 3.160 3.170 749,148,246 2.909 2.899 2.909 1.982 3.367 274,187,392 2.7322 45.41%
2022-10-31 0 20 2.180 2.170 2.180 101,010,442 2.000 1.991 2.000 1.716 2.055 53,495,814 1.8882 2.83%
2022-09-30 0 21 2.120 2.110 2.120 135,874,702 1.945 1.936 1.945 1.908 2.450 64,381,197 2.1105 -19.70%
2022-08-31 0 23 2.640 2.630 2.640 70,842,200 2.422 2.413 2.422 2.303 2.716 28,243,836 2.5082 -6.71%
2022-07-29 0 20 2.830 2.830 2.840 64,082,955 2.597 2.597 2.606 2.367 2.725 25,477,653 2.5153 0.00%
2022-06-30 0 21 2.830 2.820 2.830 224,690,892 2.597 2.587 2.597 2.259 2.896 84,839,518 2.6484 11.40%
2022-05-31 0 20 2.600 2.600 2.610 135,899,122 2.331 2.331 2.340 1.990 2.492 61,161,867 2.2220 -0.76%
2022-04-29 0 18 2.620 2.610 2.620 316,868,344 2.349 2.340 2.349 2.116 3.120 121,692,371 2.6038 -18.13%
2022-03-31 0 23 3.200 3.200 3.210 548,471,096 2.869 2.869 2.878 2.116 3.389 204,235,794 2.6855 -13.28%
2022-02-28 0 17 3.690 3.680 3.690 257,296,375 3.308 3.299 3.308 3.147 3.900 73,804,948 3.4862 -4.16%
2022-01-31 0 21 3.850 3.850 3.870 325,984,699 3.451 3.451 3.469 3.451 4.393 83,220,098 3.9171 -19.29%
2021-12-31 0 22 4.770 4.740 4.770 428,487,319 4.276 4.249 4.276 3.882 4.464 103,401,569 4.1439 4.84%
2021-11-30 0 22 4.550 4.540 4.550 422,642,896 4.079 4.070 4.079 3.720 4.393 104,316,582 4.0515 -3.19%
2021-10-29 0 18 4.700 4.670 4.700 429,773,334 4.213 4.187 4.213 3.998 4.581 100,147,064 4.2914 1.08%
2021-09-30 0 21 4.650 4.650 4.660 1,253,510,109 4.169 4.169 4.178 4.034 5.074 271,308,744 4.6202 -9.36%
2021-08-31 0 22 5.130 5.120 5.130 1,546,224,493 4.599 4.590 4.599 3.389 4.706 379,560,338 4.0737 30.87%
2021-07-30 0 21 3.920 3.890 3.920 1,017,569,022 3.514 3.487 3.514 2.734 3.685 306,659,333 3.3182 21.69%
2021-06-30 0 21 3.310 3.300 3.310 807,174,446 2.888 2.879 2.888 2.757 3.263 268,801,367 3.0029 -4.61%
2021-05-31 0 20 3.470 3.470 3.480 2,476,059,936 3.027 3.027 3.036 2.862 4.406 727,654,878 3.4028 -28.31%
2021-04-30 0 19 4.840 4.830 4.840 764,097,392 4.223 4.214 4.223 3.341 4.327 204,825,569 3.7305 25.71%
2021-03-31 0 23 3.850 3.810 3.850 1,140,763,846 3.359 3.324 3.359 3.088 4.100 336,784,298 3.3872 -11.49%
2021-02-26 0 18 4.350 4.350 4.370 1,464,902,946 3.795 3.795 3.812 3.612 4.746 347,972,453 4.2098 0.00%
2021-01-29 0 20 4.350 4.320 4.350 2,570,682,915 3.795 3.769 3.795 2.713 4.441 730,491,910 3.5191 25.72%
2020-12-31 0 22 3.460 3.450 3.460 1,194,585,338 3.019 3.010 3.019 2.582 3.394 406,685,882 2.9374 2.06%
2020-11-30 0 21 3.390 3.390 3.400 1,039,541,490 2.958 2.958 2.966 2.233 3.341 366,693,594 2.8349 30.38%
2020-10-30 0 18 2.600 2.580 2.600 92,453,106 2.268 2.251 2.268 2.111 2.277 42,389,793 2.1810 4.42%
2020-09-30 0 22 2.490 2.460 2.490 354,804,076 2.172 2.146 2.172 1.972 2.390 177,423,407 1.9998 -4.23%
2020-08-31 0 21 2.600 2.600 2.610 237,008,100 2.268 2.268 2.277 2.068 2.356 110,234,345 2.1500 2.36%
2020-07-31 0 22 2.540 2.520 2.540 87,148,430 2.216 2.199 2.216 1.972 2.312 40,402,410 2.1570 1.60%
2020-06-30 0 21 2.500 2.500 2.510 107,549,460 2.181 2.181 2.190 1.832 2.268 53,276,384 2.0187 16.22%
2020-05-29 0 20 2.210 2.100 2.210 114,105,414 1.877 1.783 1.877 1.877 2.174 56,614,080 2.0155 -10.16%
2020-04-29 0 19 2.460 2.460 2.500 159,921,806 2.089 2.089 2.123 2.013 2.361 74,365,756 2.1505 -8.89%
2020-03-31 0 22 2.700 2.670 2.700 396,174,520 2.293 2.267 2.293 2.038 2.454 172,500,760 2.2967 -2.88%
2020-02-28 0 20 2.780 2.720 2.790 720,544,210 2.361 2.310 2.369 2.055 2.709 305,423,877 2.3592 5.30%
2020-01-31 0 20 2.640 2.640 2.680 209,374,790 2.242 2.242 2.276 2.242 2.921 79,493,062 2.6339 -18.77%
2019-12-31 0 20 3.250 3.240 3.250 219,257,383 2.760 2.751 2.760 2.412 2.760 86,833,346 2.5250 7.26%
2019-11-29 0 21 3.030 3.030 3.040 246,061,604 2.573 2.573 2.582 2.259 2.590 100,039,489 2.4596 8.21%
2019-10-31 0 21 2.800 2.800 2.810 259,414,324 2.378 2.378 2.386 2.131 2.463 114,396,790 2.2677 -1.75%
2019-09-30 0 21 2.850 2.770 2.790 253,979,328 2.420 2.352 2.369 1.826 2.531 119,784,075 2.1203 17.77%
2019-08-30 0 22 2.420 2.390 2.400 153,045,320 2.055 2.030 2.038 1.885 2.123 76,310,199 2.0056 -0.41%
2019-07-31 0 22 2.430 2.410 2.430 106,311,090 2.064 2.047 2.064 1.953 2.123 52,186,728 2.0371 -1.62%
2019-06-28 0 19 2.470 2.440 2.460 287,058,665 2.097 2.072 2.089 1.809 2.165 142,610,484 2.0129 -1.20%
2019-05-31 0 21 2.500 2.490 2.500 440,575,587 2.123 2.114 2.123 1.650 2.182 235,839,419 1.8681 23.04%
2019-04-30 0 19 2.070 2.050 2.070 217,914,963 1.725 1.709 1.725 1.509 1.800 134,830,058 1.6162 12.50%
2019-03-29 0 21 1.840 1.820 1.840 170,665,693 1.534 1.517 1.534 1.384 1.534 115,952,540 1.4719 3.37%
2019-02-28 0 17 1.780 1.770 1.780 95,446,940 1.484 1.475 1.484 1.392 1.500 65,906,563 1.4482 6.59%
2019-01-31 0 22 1.670 1.670 1.680 175,231,880 1.392 1.392 1.400 1.134 1.542 132,348,210 1.3240 -9.73%
2018-12-31 0 19 1.850 1.830 1.840 121,730,072 1.542 1.525 1.534 1.325 1.550 86,082,045 1.4141 10.12%
2018-11-30 0 22 1.680 1.650 1.660 111,120,520 1.400 1.375 1.384 1.275 1.425 81,863,116 1.3574 -3.45%
2018-10-31 0 21 1.740 1.740 1.750 178,563,080 1.450 1.450 1.459 1.050 1.484 138,781,221 1.2867 0.00%
2018-09-28 0 19 1.740 1.730 1.740 194,791,516 1.450 1.442 1.450 1.350 1.534 132,817,450 1.4666 -6.45%
2018-08-31 0 23 1.860 1.820 1.860 245,546,780 1.550 1.517 1.550 1.234 1.584 185,129,608 1.3264 17.72%
2018-07-31 0 21 1.580 1.580 1.590 191,892,800 1.317 1.317 1.325 1.284 1.467 139,808,199 1.3725 -4.82%
2018-06-29 0 20 1.660 1.660 1.670 284,884,980 1.384 1.384 1.392 1.284 1.600 199,111,388 1.4308 0.61%
2018-05-31 0 21 1.650 1.610 1.660 196,235,720 1.375 1.342 1.384 1.306 1.484 139,980,304 1.4019 -3.14%
2018-04-30 0 19 1.750 1.740 1.750 300,582,750 1.420 1.412 1.420 1.095 1.517 224,078,534 1.3414 28.68%
2018-03-29 0 21 1.360 1.350 1.370 334,134,255 1.103 1.095 1.112 1.039 1.298 280,323,763 1.1920 -9.33%
2018-02-28 0 18 1.500 1.500 1.510 271,947,500 1.217 1.217 1.225 0.998 1.258 242,815,219 1.1200 11.11%
2018-01-31 0 22 1.350 1.330 1.350 381,311,500 1.095 1.079 1.095 0.892 1.160 357,180,241 1.0676 15.38%
2017-12-29 0 19 1.170 1.160 1.170 189,164,970 0.949 0.941 0.949 0.714 0.957 225,572,341 0.8386 31.46%
2017-11-30 0 22 0.890 0.890 0.900 61,589,020 0.722 0.722 0.730 0.690 0.755 84,225,112 0.7312 -3.26%
2017-10-31 0 20 0.920 0.920 0.930 81,393,317 0.746 0.746 0.755 0.722 0.803 109,089,884 0.7461 3.37%
2017-09-29 3 21 0.890 0.890 0.900 139,990,310 0.722 0.722 0.730 0.633 0.746 197,633,702 0.7083 8.54%
2017-08-31 0 22 0.820 0.820 0.830 80,840,480 0.665 0.665 0.673 0.609 0.746 119,603,208 0.6759 0.00%
2017-07-31 0 21 0.820 0.820 0.830 40,597,080 0.665 0.665 0.673 0.479 0.730 64,305,212 0.6313 20.59%
2017-06-30 0 22 0.680 0.680 0.690 23,560,440 0.552 0.552 0.560 0.527 0.592 42,309,758 0.5569 3.03%
2017-05-31 0 20 0.660 0.660 0.670 17,396,720 0.535 0.535 0.544 0.494 0.630 31,971,138 0.5441 -12.79%
2017-04-28 0 17 0.770 0.770 0.780 15,753,560 0.614 0.614 0.622 0.614 0.742 23,434,458 0.6722 -11.49%
2017-03-31 0 23 0.870 0.870 0.880 27,551,274 0.694 0.694 0.702 0.662 0.789 37,215,053 0.7403 -5.43%
2017-02-28 0 20 0.920 0.920 0.930 39,352,870 0.734 0.734 0.742 0.702 0.909 47,962,389 0.8205 -14.02%
2017-01-27 0 19 1.070 1.070 1.090 48,685,317 0.853 0.853 0.869 0.774 0.877 59,477,506 0.8186 8.08%
2016-12-30 0 20 0.990 0.990 1.000 84,897,710 0.789 0.789 0.797 0.694 0.805 111,925,618 0.7585 6.45%
2016-11-30 0 22 0.930 0.920 0.930 53,381,624 0.742 0.734 0.742 0.726 0.813 68,849,754 0.7753 -5.10%
2016-10-31 0 19 0.980 0.960 0.980 66,371,544 0.782 0.766 0.782 0.646 0.805 90,692,279 0.7318 13.95%
2016-09-30 0 21 0.860 0.850 0.860 51,296,085 0.686 0.678 0.686 0.558 0.686 81,310,219 0.6309 19.44%
2016-08-31 0 22 0.720 0.710 0.730 40,170,170 0.574 0.566 0.582 0.431 0.582 78,975,928 0.5086 24.14%
2016-07-29 0 20 0.580 0.570 0.580 54,033,990 0.463 0.455 0.463 0.375 0.494 131,257,039 0.4117 22.11%
2016-06-30 0 21 0.475 0.470 0.475 43,929,520 0.379 0.375 0.379 0.359 0.439 114,059,841 0.3851 1.06%
2016-05-31 0 21 0.470 0.460 0.475 45,001,755 0.375 0.367 0.379 0.375 0.511 102,994,112 0.4369 -24.28%
2016-04-29 0 20 0.630 0.620 0.630 32,423,320 0.495 0.487 0.495 0.440 0.526 68,503,815 0.4733 5.00%
2016-03-31 0 21 0.600 0.600 0.610 24,323,400 0.471 0.471 0.479 0.432 0.511 51,295,128 0.4742 5.26%
2016-02-29 0 18 0.570 0.560 0.570 15,634,127 0.448 0.440 0.448 0.401 0.487 36,308,748 0.4306 9.62%
2016-01-29 0 20 0.520 0.510 0.520 35,166,406 0.409 0.401 0.409 0.393 0.519 78,659,826 0.4471 -21.21%
2015-12-31 0 22 0.660 0.650 0.660 44,634,906 0.519 0.511 0.519 0.503 0.605 82,123,148 0.5435 -2.94%
2015-11-30 0 21 0.680 0.680 0.690 91,710,163 0.534 0.534 0.542 0.511 0.691 155,070,668 0.5914 -5.56%
2015-10-30 0 20 0.720 0.710 0.720 51,593,185 0.566 0.558 0.566 0.511 0.574 94,476,790 0.5461 2.86%
2015-09-30 0 20 0.700 0.690 0.700 24,557,685 0.550 0.542 0.550 0.503 0.644 42,924,348 0.5721 0.00%
2015-08-31 0 21 0.700 0.680 0.700 94,272,646 0.550 0.534 0.550 0.526 0.770 144,005,726 0.6546 -16.67%
2015-07-31 0 22 0.840 0.830 0.850 307,407,622 0.660 0.652 0.668 0.487 0.990 431,136,072 0.7130 -32.80%
2015-06-30 0 22 1.250 1.240 1.260 354,974,544 0.982 0.974 0.990 0.872 1.375 305,247,557 1.1629 -22.36%
2015-05-29 0 19 1.610 1.600 1.620 451,621,929 1.265 1.257 1.273 1.138 1.273 379,085,484 1.1913 8.30%
2015-04-30 0 19 1.540 1.540 1.550 608,719,180 1.168 1.168 1.176 0.925 1.411 504,862,203 1.2057 22.22%
2015-03-31 0 22 1.260 1.250 1.270 193,375,329 0.956 0.948 0.963 0.887 1.054 202,241,286 0.9562 1.61%
2015-02-27 0 18 1.240 1.230 1.240 56,540,900 0.940 0.933 0.940 0.880 1.009 60,574,528 0.9334 -8.82%
2015-01-30 0 21 1.360 1.350 1.360 136,672,126 1.031 1.024 1.031 0.887 1.100 139,587,878 0.9791 -4.90%
2014-12-31 0 21 1.430 1.410 1.430 309,992,431 1.085 1.069 1.085 0.895 1.259 296,754,925 1.0446 -13.86%
2014-11-28 0 20 1.660 1.640 1.660 523,458,193 1.259 1.244 1.259 1.100 1.540 405,635,680 1.2905 -16.16%
2014-10-31 0 21 1.980 1.980 2.000 649,165,224 1.502 1.502 1.517 1.320 1.646 429,042,470 1.5131 9.39%
2014-09-30 0 21 1.810 1.800 1.810 1,283,080,368 1.373 1.365 1.373 1.244 1.471 944,361,499 1.3587 2.84%
2014-08-29 0 21 1.760 1.760 1.770 256,444,474 1.335 1.335 1.342 1.229 1.479 187,797,358 1.3655 4.14%
2014-07-31 0 22 1.690 1.680 1.690 297,633,957 1.282 1.274 1.282 0.963 1.350 253,947,208 1.1720 28.03%
2014-06-30 0 20 1.320 1.310 1.320 183,120,615 1.001 0.994 1.001 0.842 1.085 185,625,513 0.9865 -5.71%
2014-05-30 2 20 1.400 1.400 1.420 332,602,239 1.062 1.062 1.077 1.039 1.297 287,888,305 1.1553 7.98%
2014-04-30 2 20 - - - 200,188,548 0.983 - - 0.954 1.471 150,791,951 1.3276 -27.81%
2014-03-31 0 21 1.870 1.860 1.870 205,940,217 1.362 1.355 1.362 1.333 1.610 141,214,185 1.4584 -13.02%
2014-02-28 0 19 2.150 2.140 2.150 290,308,603 1.566 1.559 1.566 1.420 1.675 187,945,949 1.5446 2.38%
2014-01-30 0 21 2.100 2.090 2.100 487,158,121 1.530 1.522 1.530 1.420 1.916 286,488,524 1.7004 -6.25%
2013-12-31 0 20 2.240 2.240 2.250 363,255,147 1.632 1.632 1.639 1.457 1.705 230,130,725 1.5785 11.44%
2013-11-29 0 21 2.010 2.000 2.010 191,463,292 1.464 1.457 1.464 1.333 1.493 134,559,951 1.4229 1.01%
2013-10-31 0 21 1.990 1.980 1.990 146,040,295 1.450 1.442 1.450 1.391 1.537 99,775,354 1.4637 -2.93%
2013-09-30 0 20 2.050 2.040 2.050 148,873,638 1.493 1.486 1.493 1.362 1.595 98,712,494 1.5082 8.47%
2013-08-30 0 21 1.890 1.880 1.910 200,439,473 1.377 1.369 1.391 1.318 1.654 133,323,877 1.5034 -9.57%
2013-07-31 0 22 2.090 2.080 2.090 198,242,663 1.522 1.515 1.522 1.311 1.566 139,910,309 1.4169 8.85%
2013-06-28 0 19 1.920 1.920 1.930 352,287,243 1.399 1.399 1.406 1.282 1.894 217,523,997 1.6195 -27.06%
2013-05-31 0 21 2.690 2.680 2.690 493,135,114 1.917 1.910 1.917 1.518 1.960 284,055,749 1.7361 22.83%
2013-04-30 0 20 2.190 2.190 2.200 300,972,246 1.561 1.561 1.568 1.497 1.654 193,349,879 1.5566 -3.10%
2013-03-28 0 20 2.260 2.260 2.270 430,926,787 1.611 1.611 1.618 1.518 1.761 264,015,541 1.6322 -0.44%
2013-02-28 0 17 2.270 2.270 2.280 304,120,557 1.618 1.618 1.625 1.540 1.782 182,672,505 1.6648 -5.02%
2013-01-31 0 22 2.390 2.370 2.390 491,932,931 1.704 1.689 1.704 1.333 1.718 316,905,499 1.5523 28.49%
2012-12-31 0 19 1.860 1.850 1.860 286,219,260 1.326 1.319 1.326 1.190 1.376 225,069,940 1.2717 -4.12%
2012-11-30 0 22 1.940 1.930 1.940 355,754,810 1.383 1.376 1.383 1.269 1.490 258,187,461 1.3779 3.74%
2012-10-31 0 20 1.870 1.870 1.880 292,272,323 1.333 1.333 1.340 1.083 1.369 233,260,913 1.2530 18.35%
2012-09-28 0 20 1.580 1.570 1.580 135,474,584 1.126 1.119 1.126 0.962 1.133 129,425,114 1.0467 14.49%
2012-08-31 0 23 1.380 1.360 1.380 193,464,824 0.984 0.969 0.984 0.927 1.197 178,341,033 1.0848 -13.75%
2012-07-31 0 21 1.600 1.600 1.610 97,177,594 1.140 1.140 1.148 1.062 1.183 86,271,466 1.1264 4.58%
2012-06-29 0 21 1.530 1.520 1.540 213,822,037 1.091 1.083 1.098 1.005 1.205 188,700,561 1.1331 -7.27%
2012-05-31 0 22 1.650 1.620 1.660 173,862,638 1.176 1.155 1.183 0.948 1.394 147,244,729 1.1808 -10.79%
2012-04-30 0 18 1.920 1.910 1.920 473,532,081 1.318 1.312 1.318 1.243 1.497 362,364,507 1.3068 -2.04%
2012-03-30 0 22 1.960 1.990 2.000 312,613,696 1.346 1.366 1.373 1.209 1.524 227,248,134 1.3756 1.55%
2012-02-29 0 21 1.930 1.930 1.940 220,784,176 1.325 1.325 1.332 1.057 1.360 178,380,916 1.2377 22.93%
2012-01-31 0 18 1.570 1.560 1.570 80,296,380 1.078 1.071 1.078 0.851 1.140 79,506,365 1.0099 20.77%
2011-12-30 0 20 1.300 1.270 1.300 53,304,533 0.893 0.872 0.893 0.803 1.009 59,871,502 0.8903 -5.80%
2011-11-30 0 22 1.380 1.360 1.380 115,296,808 0.948 0.934 0.948 0.886 1.085 117,392,227 0.9822 -1.43%
2011-10-31 0 20 1.400 1.390 1.400 114,830,254 0.961 0.954 0.961 0.687 1.003 130,745,045 0.8783 9.38%
2011-09-30 0 20 1.280 1.240 1.280 162,393,800 0.879 0.851 0.879 0.721 1.119 168,374,131 0.9645 -11.11%
2011-08-31 0 23 1.440 1.420 1.440 220,254,901 0.989 0.975 0.989 0.851 1.277 211,171,881 1.0430 -20.44%
2011-07-29 0 20 1.810 1.810 1.820 242,140,320 1.243 1.243 1.250 1.030 1.325 200,319,108 1.2088 5.85%
2011-06-30 0 21 1.710 1.700 1.720 187,570,309 1.174 1.167 1.181 0.817 1.202 180,381,464 1.0399 6.21%
2011-05-31 0 20 1.610 1.600 1.610 154,573,689 1.106 1.099 1.106 1.003 1.199 137,653,889 1.1229 -6.24%
2011-04-29 0 18 7.010 7.000 7.030 254,372,124 1.179 1.177 1.183 1.098 1.228 216,905,282 1.1727 3.39%
2011-03-31 0 23 6.780 6.770 6.780 367,726,296 1.140 1.139 1.140 0.971 1.171 340,113,507 1.0812 2.88%
2011-02-28 0 18 6.590 6.580 6.600 513,266,188 1.108 1.107 1.110 0.866 1.172 497,891,444 1.0309 28.71%
2011-01-31 0 21 5.120 5.120 5.130 691,776,659 0.861 0.861 0.863 0.649 0.939 946,107,077 0.7312 29.62%
2010-12-31 0 22 3.950 3.940 3.950 81,523,360 0.664 0.663 0.664 0.590 0.720 124,518,046 0.6547 6.18%
2010-11-30 0 22 3.720 3.710 3.740 34,159,915 0.626 0.624 0.629 0.585 0.686 52,706,595 0.6481 -2.11%
2010-10-29 0 20 3.800 3.780 3.800 31,791,650 0.639 0.636 0.639 0.622 0.673 48,534,988 0.6550 -2.56%
2010-09-30 0 21 3.900 3.850 3.900 44,697,066 0.656 0.648 0.656 0.607 0.722 66,815,866 0.6690 7.14%
2010-08-31 0 22 3.640 3.640 3.650 48,521,120 0.612 0.612 0.614 0.521 0.656 81,514,881 0.5952 16.67%
2010-07-30 0 21 3.120 3.100 3.120 13,124,240 0.525 0.521 0.525 0.471 0.543 26,021,269 0.5044 2.63%
2010-06-30 0 21 3.040 3.000 3.040 13,494,010 0.511 0.505 0.511 0.458 0.544 26,655,106 0.5062 -5.74%
2010-05-31 0 20 3.290 3.250 3.290 26,205,920 0.543 0.536 0.543 0.478 0.577 48,818,192 0.5368 -0.90%
2010-04-30 0 19 3.320 3.320 3.390 76,504,700 0.547 0.547 0.559 0.529 0.641 130,050,450 0.5883 2.15%
2010-03-31 0 23 3.250 3.190 3.250 103,495,065 0.536 0.526 0.536 0.435 0.590 206,667,722 0.5008 15.25%
2010-02-26 0 18 2.820 2.780 2.820 31,970,720 0.465 0.458 0.465 0.389 0.473 72,681,494 0.4399 13.71%
2010-01-29 0 20 2.480 2.470 2.520 70,039,310 0.409 0.407 0.416 0.406 0.486 155,238,818 0.4512 -1.59%
2009-12-31 0 22 2.520 2.520 2.540 17,348,260 0.416 0.416 0.419 0.388 0.442 41,547,010 0.4176 -1.18%
2009-11-30 0 21 2.550 2.540 2.550 32,232,980 0.420 0.419 0.420 0.404 0.465 73,293,996 0.4398 -7.27%
2009-10-30 0 20 2.750 2.730 2.750 57,998,260 0.453 0.450 0.453 0.340 0.453 145,387,246 0.3989 25.57%
2009-09-30 0 22 2.190 2.190 2.200 10,742,140 0.361 0.361 0.363 0.359 0.435 26,846,973 0.4001 -6.41%
2009-08-31 0 21 2.340 2.280 2.350 31,207,050 0.386 0.376 0.388 0.374 0.526 68,970,099 0.4525 -25.00%
2009-07-31 0 22 3.120 3.050 3.120 46,089,180 0.514 0.503 0.514 0.381 0.518 100,116,712 0.4604 20.46%
2009-06-30 0 22 2.590 2.540 2.600 87,957,480 0.427 0.419 0.429 0.381 0.495 197,541,188 0.4453 12.61%
2009-05-29 0 19 2.350 2.350 2.380 45,547,790 0.379 0.379 0.384 0.268 0.384 132,116,130 0.3448 44.17%
2009-04-30 0 20 1.630 1.630 1.690 14,774,340 0.263 0.263 0.273 0.210 0.320 54,572,804 0.2707 18.98%
2009-03-31 0 22 1.370 1.370 1.400 6,694,108 0.221 0.221 0.226 0.210 0.258 29,780,504 0.2248 -23.03%
2009-02-27 0 20 1.780 1.540 1.780 1,894,230 0.287 0.249 0.287 0.242 0.320 7,212,756 0.2626 12.66%
2009-01-30 0 18 1.580 1.580 1.590 7,690,480 0.255 0.255 0.257 0.224 0.299 28,342,910 0.2713 -7.06%
2008-12-31 0 21 1.700 1.580 1.700 6,017,890 0.274 0.255 0.274 0.178 0.307 26,724,377 0.2252 54.55%
2008-11-28 0 20 1.100 1.090 1.150 4,620,740 0.178 0.176 0.186 0.166 0.240 24,129,272 0.1915 -5.98%
2008-10-31 0 21 1.170 1.180 1.200 8,073,530 0.189 0.190 0.194 0.163 0.395 29,411,810 0.2745 -50.00%
2008-09-30 0 21 2.340 2.300 2.400 14,101,920 0.378 0.371 0.387 0.324 0.646 26,260,877 0.5370 -36.76%
2008-08-29 0 19 3.700 3.670 3.700 15,259,390 0.597 0.592 0.597 0.436 0.613 28,826,239 0.5294 9.47%
2008-07-31 0 22 3.380 3.360 3.400 15,016,904 0.545 0.542 0.549 0.529 0.686 24,143,524 0.6220 -15.50%
2008-06-30 0 20 4.000 4.000 4.030 39,649,760 0.646 0.646 0.650 0.607 0.734 57,187,738 0.6933 -9.30%
2008-05-30 0 20 4.410 4.400 4.410 65,869,200 0.712 0.710 0.712 0.623 0.742 96,969,435 0.6793 -1.56%
2008-04-30 0 21 4.480 4.470 4.490 117,131,090 0.723 0.721 0.725 0.445 0.765 219,344,625 0.5340 32.54%
2008-03-31 0 19 3.380 3.330 3.380 94,999,320 0.545 0.537 0.545 0.379 0.683 188,467,337 0.5041 -17.76%
2008-02-29 0 19 4.110 4.100 4.110 39,137,670 0.663 0.662 0.663 0.612 0.726 58,049,055 0.6742 -3.97%
2008-01-31 0 22 4.280 4.280 4.370 65,918,340 0.691 0.691 0.705 0.686 1.114 71,879,701 0.9171 -33.12%
2007-12-31 0 19 6.400 6.300 6.400 67,593,659 1.033 1.017 1.033 0.791 1.047 73,565,156 0.9188 5.61%
2007-11-30 0 22 6.060 6.060 6.100 99,757,235 0.978 0.978 0.984 0.944 1.243 95,215,818 1.0477 -22.01%
2007-10-31 0 21 7.770 7.700 7.770 308,655,940 1.254 1.243 1.254 1.155 1.402 233,770,138 1.3203 -9.44%
2007-09-28 0 19 8.580 8.500 8.560 367,966,267 1.385 1.372 1.381 1.260 1.481 267,404,261 1.3761 6.85%
2007-08-31 0 23 8.030 8.030 8.060 820,062,035 1.296 1.296 1.301 1.033 1.872 565,247,097 1.4508 -31.37%
2007-07-31 0 4 11.70 11.76 11.78 1,973,607,600 1.888 1.898 1.901 1.727 1.953 1,069,563,754 1.8452

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top