Honghua Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00196  2008-03-07    
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 0.181 0.176 0.183 4,436,445 0.181 0.176 0.183 0.167 0.197 24,336,580 0.1823 2.84%
2025-11-28 0 20 0.176 0.176 0.178 6,190,750 0.176 0.176 0.178 0.168 0.199 34,683,290 0.1785 -7.85%
2025-10-31 0 20 0.191 0.190 0.195 8,779,692 0.191 0.190 0.195 0.180 0.212 44,785,000 0.1960 -8.61%
2025-09-30 0 22 0.209 0.205 0.209 17,568,683 0.209 0.205 0.209 0.199 0.249 79,894,000 0.2199 -14.69%
2025-08-29 0 21 0.245 0.245 0.246 15,015,338 0.245 0.245 0.246 0.233 0.260 60,463,100 0.2483 -1.21%
2025-07-31 0 22 0.248 0.245 0.248 22,266,148 0.248 0.245 0.248 0.199 0.255 96,257,000 0.2313 23.38%
2025-06-30 0 21 0.201 0.201 0.203 22,217,105 0.201 0.201 0.203 0.150 0.220 115,799,000 0.1919 34.00%
2025-05-30 0 20 0.150 0.148 0.150 7,878,032 0.150 0.148 0.150 0.139 0.187 49,587,000 0.1589 4.90%
2025-04-30 0 19 0.143 0.143 0.145 2,445,370 0.143 0.143 0.145 0.135 0.169 16,605,000 0.1473 -13.86%
2025-03-31 0 21 0.166 0.160 0.166 6,136,072 0.166 0.160 0.166 0.148 0.179 37,502,000 0.1636 -2.35%
2025-02-28 0 20 0.170 0.168 0.170 9,720,389 0.170 0.168 0.170 0.115 0.180 66,123,000 0.1470 41.67%
2025-01-28 0 19 0.120 0.118 0.120 1,770,789 0.120 0.118 0.120 0.106 0.124 15,531,000 0.1140 0.84%
2024-12-31 0 20 0.119 0.118 0.120 3,888,999 0.119 0.118 0.120 0.116 0.137 31,411,000 0.1238 -7.75%
2024-11-29 0 21 0.129 0.128 0.130 2,409,694 0.129 0.128 0.130 0.128 0.146 17,682,000 0.1363 -11.64%
2024-10-31 0 21 0.146 0.145 0.146 19,107,877 0.146 0.145 0.146 0.095 0.180 137,830,000 0.1386 58.70%
2024-09-30 0 19 0.092 0.092 0.094 4,100,043 0.092 0.092 0.094 0.075 0.095 47,072,000 0.0871 12.20%
2024-08-30 0 22 0.082 0.081 0.082 4,860,919 0.082 0.081 0.082 0.071 0.084 65,167,000 0.0746 7.89%
2024-07-31 0 22 0.076 0.076 0.078 9,045,193 0.076 0.076 0.078 0.076 0.090 109,561,000 0.0826 -14.61%
2024-06-28 0 19 0.089 0.088 0.089 2,323,569 0.089 0.088 0.089 0.088 0.095 25,768,000 0.0902 -1.11%
2024-05-31 0 21 0.090 0.090 0.092 5,591,980 0.090 0.090 0.092 0.086 0.097 61,074,000 0.0916 2.27%
2024-04-30 0 20 0.088 0.089 0.090 2,744,826 0.088 0.089 0.090 0.080 0.091 31,990,000 0.0858 -2.22%
2024-03-28 0 20 0.090 0.089 0.090 3,577,177 0.090 0.089 0.090 0.088 0.095 39,160,000 0.0913 -4.26%
2024-02-29 0 19 0.094 0.093 0.094 2,365,101 0.094 0.093 0.094 0.090 0.099 25,256,000 0.0936 -2.08%
2024-01-31 0 22 0.096 0.096 0.097 5,789,768 0.096 0.096 0.097 0.095 0.119 56,851,000 0.1018 -11.93%
2023-12-29 0 19 0.109 0.106 0.109 1,862,245 0.109 0.106 0.109 0.100 0.115 17,048,000 0.1092 -2.68%
2023-11-30 0 22 0.112 0.112 0.114 2,267,925 0.112 0.112 0.114 0.111 0.125 19,613,474 0.1156 -5.08%
2023-10-31 0 20 0.118 0.118 0.119 1,399,104 0.118 0.118 0.119 0.112 0.122 11,963,000 0.1170 0.85%
2023-09-29 0 19 0.117 0.117 0.119 4,670,610 0.117 0.117 0.119 0.112 0.140 37,669,000 0.1240 -9.30%
2023-08-31 0 23 0.129 0.129 0.130 3,491,398 0.129 0.129 0.130 0.125 0.149 25,657,000 0.1361 -11.64%
2023-07-31 0 20 0.146 0.142 0.146 9,241,741 0.146 0.142 0.146 0.124 0.165 64,938,000 0.1423 14.06%
2023-06-30 0 21 0.128 0.128 0.129 11,361,491 0.128 0.128 0.129 0.116 0.198 78,404,000 0.1449 -32.98%
2023-05-31 0 21 0.191 0.185 0.191 1,780,970 0.191 0.185 0.191 0.188 0.216 9,019,000 0.1975 -5.45%
2023-04-28 0 17 0.202 0.198 0.204 4,722,007 0.202 0.198 0.204 0.191 0.215 23,235,000 0.2032 -4.72%
2023-03-31 0 23 0.212 0.206 0.212 6,628,830 0.212 0.206 0.212 0.204 0.242 29,559,000 0.2243 -7.83%
2023-02-28 0 20 0.230 0.226 0.230 5,280,037 0.230 0.226 0.230 0.225 0.250 22,267,000 0.2371 -8.00%
2023-01-31 0 18 0.250 0.247 0.250 15,214,139 0.250 0.247 0.250 0.224 0.280 60,096,000 0.2532 4.60%
2022-12-30 0 20 0.239 0.220 0.239 9,613,130 0.239 0.220 0.239 0.180 0.250 44,858,000 0.2143 24.48%
2022-11-30 0 22 0.192 0.187 0.192 3,863,594 0.192 0.187 0.192 0.186 0.203 19,901,000 0.1941 -1.54%
2022-10-31 0 20 0.195 0.190 0.195 1,918,744 0.195 0.190 0.195 0.153 0.226 9,779,000 0.1962 2.63%
2022-09-30 0 21 0.190 0.174 0.190 3,541,709 0.190 0.174 0.190 0.172 0.220 17,585,000 0.2014 -11.63%
2022-08-31 0 23 0.215 0.210 0.215 3,246,591 0.215 0.210 0.215 0.200 0.243 14,521,000 0.2236 -10.04%
2022-07-29 0 20 0.239 0.238 0.244 4,686,555 0.239 0.238 0.244 0.236 0.260 19,192,000 0.2442 -6.27%
2022-06-30 0 21 0.255 0.250 0.255 12,891,537 0.255 0.250 0.255 0.229 0.280 49,462,000 0.2606 10.39%
2022-05-31 0 20 0.231 0.231 0.235 5,765,953 0.231 0.231 0.235 0.230 0.260 24,180,000 0.2385 -7.60%
2022-04-29 0 18 0.250 0.250 0.255 13,646,134 0.250 0.250 0.255 0.226 0.285 53,064,000 0.2572 4.17%
2022-03-31 0 23 0.240 0.240 0.246 18,549,506 0.240 0.240 0.246 0.214 0.290 72,087,000 0.2573 -12.73%
2022-02-28 0 17 0.275 0.275 0.280 18,672,916 0.275 0.275 0.280 0.245 0.285 70,688,000 0.2642 12.24%
2022-01-31 0 21 0.245 0.245 0.250 9,047,912 0.245 0.245 0.250 0.240 0.270 35,327,000 0.2561 -10.91%
2021-12-31 0 22 0.275 0.270 0.280 11,677,744 0.275 0.270 0.280 0.240 0.285 46,185,000 0.2528 5.77%
2021-11-30 0 22 0.260 0.255 0.260 30,687,954 0.260 0.255 0.260 0.205 0.290 119,316,000 0.2572 -1.89%
2021-10-29 0 18 0.265 0.265 0.270 50,864,268 0.265 0.265 0.270 0.238 0.310 179,562,000 0.2833 11.81%
2021-09-30 0 21 0.237 0.237 0.240 33,064,167 0.237 0.237 0.240 0.207 0.280 133,293,000 0.2481 11.79%
2021-08-31 0 22 0.212 0.212 0.214 6,325,661 0.212 0.212 0.214 0.202 0.224 29,738,000 0.2127 -1.40%
2021-07-30 0 21 0.215 0.210 0.215 26,502,429 0.215 0.210 0.215 0.201 0.280 111,493,336 0.2377 -21.82%
2021-06-30 0 21 0.275 0.270 0.275 35,185,650 0.275 0.270 0.275 0.255 0.300 126,852,000 0.2774 5.77%
2021-05-31 0 20 0.260 0.255 0.260 22,115,055 0.260 0.255 0.260 0.239 0.290 83,938,000 0.2635 7.00%
2021-04-30 0 19 0.243 0.240 0.244 6,761,062 0.243 0.240 0.244 0.234 0.260 27,514,000 0.2457 -4.71%
2021-03-31 0 23 0.255 0.250 0.255 34,036,190 0.255 0.250 0.255 0.250 0.320 117,756,000 0.2890 -17.74%
2021-02-26 0 18 0.310 0.310 0.315 126,851,455 0.310 0.310 0.315 0.241 0.385 400,596,000 0.3167 26.53%
2021-01-29 0 20 0.245 0.245 0.248 43,445,050 0.245 0.245 0.248 0.242 0.295 169,719,000 0.2560 -1.21%
2020-12-31 0 22 0.248 0.247 0.248 23,836,956 0.248 0.247 0.248 0.236 0.300 91,191,000 0.2614 5.08%
2020-11-30 0 21 0.236 0.236 0.237 34,084,805 0.236 0.236 0.237 0.180 0.270 157,174,000 0.2169 21.03%
2020-10-30 0 18 0.195 0.195 0.198 9,012,129 0.195 0.195 0.198 0.195 0.220 43,666,000 0.2064 -7.14%
2020-09-30 0 22 0.210 0.210 0.211 18,065,151 0.210 0.210 0.211 0.201 0.260 77,662,000 0.2326 -17.65%
2020-08-31 0 21 0.255 0.247 0.255 14,418,487 0.255 0.247 0.255 0.238 0.285 56,629,000 0.2546 -8.93%
2020-07-31 0 22 0.280 0.275 0.280 36,900,926 0.280 0.275 0.280 0.228 0.335 131,177,000 0.2813 15.70%
2020-06-30 0 21 0.242 0.235 0.242 30,397,217 0.242 0.235 0.242 0.196 0.275 127,596,000 0.2382 23.47%
2020-05-29 0 20 0.196 0.189 0.196 15,537,859 0.196 0.189 0.196 0.196 0.248 71,141,800 0.2184 -17.65%
2020-04-29 0 19 0.238 0.236 0.238 38,241,738 0.238 0.236 0.238 0.217 0.280 156,535,303 0.2443 -0.42%
2020-03-31 0 22 0.239 0.239 0.240 72,706,135 0.239 0.239 0.240 0.215 0.435 249,693,578 0.2912 -42.41%
2020-02-28 0 20 0.415 0.410 0.415 38,838,076 0.415 0.410 0.415 0.405 0.490 88,731,097 0.4377 -3.49%
2020-01-31 0 20 0.430 0.425 0.430 89,519,540 0.430 0.425 0.430 0.410 0.620 172,897,000 0.5178 -18.87%
2019-12-31 0 20 0.530 0.520 0.530 48,805,785 0.530 0.520 0.530 0.405 0.550 103,284,700 0.4725 19.10%
2019-11-29 0 21 0.445 0.440 0.445 30,258,545 0.445 0.440 0.445 0.435 0.510 64,931,000 0.4660 -8.25%
2019-10-31 0 21 0.485 0.485 0.490 30,721,070 0.485 0.485 0.490 0.465 0.540 62,398,000 0.4923 -10.19%
2019-09-30 0 21 0.540 0.530 0.540 28,694,810 0.540 0.530 0.540 0.520 0.580 52,167,000 0.5501 -3.57%
2019-08-30 0 22 0.560 0.550 0.570 45,478,876 0.560 0.550 0.570 0.510 0.620 81,376,528 0.5589 -9.68%
2019-07-31 0 22 0.620 0.610 0.620 46,218,380 0.620 0.610 0.620 0.610 0.690 71,614,800 0.6454 -10.14%
2019-06-28 0 19 0.690 0.680 0.690 31,647,150 0.690 0.680 0.690 0.620 0.690 49,208,000 0.6431 2.99%
2019-05-31 0 21 0.670 0.660 0.670 61,523,499 0.670 0.660 0.670 0.590 0.690 96,550,200 0.6372 0.00%
2019-04-30 0 19 0.670 0.660 0.670 141,329,785 0.670 0.660 0.670 0.660 0.780 193,060,087 0.7321 -4.29%
2019-03-29 0 21 0.700 0.690 0.700 128,091,463 0.700 0.690 0.700 0.510 0.710 209,592,400 0.6111 25.00%
2019-02-28 0 17 0.560 0.550 0.560 108,884,480 0.560 0.550 0.560 0.455 0.560 216,816,000 0.5022 14.29%
2019-01-31 0 22 0.490 0.485 0.490 47,855,611 0.490 0.485 0.490 0.400 0.530 101,124,000 0.4732 19.51%
2018-12-31 0 19 0.410 0.410 0.420 34,595,078 0.410 0.410 0.420 0.405 0.510 75,398,851 0.4588 -17.17%
2018-11-30 0 22 0.495 0.490 0.495 60,357,675 0.495 0.490 0.495 0.490 0.560 117,432,500 0.5140 -2.94%
2018-10-31 0 21 0.510 0.500 0.510 129,042,306 0.510 0.500 0.510 0.495 0.690 234,189,762 0.5510 -22.73%
2018-09-28 0 19 0.660 0.650 0.660 83,896,685 0.660 0.650 0.660 0.500 0.690 135,690,233 0.6183 13.79%
2018-08-31 0 23 0.580 0.570 0.580 49,358,146 0.580 0.570 0.580 0.490 0.630 87,925,930 0.5614 -4.92%
2018-07-31 0 21 0.610 0.600 0.610 81,732,058 0.610 0.600 0.610 0.560 0.710 129,154,601 0.6328 -16.44%
2018-06-29 0 20 0.730 0.720 0.730 100,263,860 0.730 0.720 0.730 0.660 0.820 135,086,620 0.7422 -8.75%
2018-05-31 0 21 0.800 0.790 0.800 333,589,610 0.800 0.790 0.800 0.750 0.980 387,452,088 0.8610 2.56%
2018-04-30 0 19 0.780 0.780 0.790 187,764,197 0.780 0.780 0.790 0.750 0.840 235,734,475 0.7965 -4.88%
2018-03-29 0 21 0.820 0.810 0.820 175,147,558 0.820 0.810 0.820 0.780 0.900 208,941,585 0.8383 0.00%
2018-02-28 0 18 0.820 0.810 0.820 615,301,020 0.820 0.810 0.820 0.670 1.010 778,461,948 0.7904 -14.58%
2018-01-31 0 22 0.960 0.950 0.960 909,148,033 0.960 0.950 0.960 0.660 1.190 1,001,844,502 0.9075 43.28%
2017-12-29 0 19 0.670 0.660 0.670 56,980,458 0.670 0.660 0.670 0.610 0.690 88,266,111 0.6456 3.08%
2017-11-30 0 22 0.650 0.640 0.650 145,901,070 0.650 0.640 0.650 0.640 0.790 205,103,000 0.7114 -13.33%
2017-10-31 0 20 0.750 0.750 0.760 221,557,380 0.750 0.750 0.760 0.630 0.780 320,234,000 0.6919 11.94%
2017-09-29 0 21 0.670 0.660 0.670 309,001,410 0.670 0.660 0.670 0.590 0.810 430,814,000 0.7173 8.06%
2017-08-31 0 22 0.620 0.610 0.620 58,900,085 0.620 0.610 0.620 0.570 0.710 93,698,000 0.6286 -11.43%
2017-07-31 0 21 0.700 0.690 0.700 86,877,795 0.700 0.690 0.700 0.680 0.790 120,155,000 0.7230 0.00%
2017-06-30 0 22 0.700 0.690 0.700 66,441,804 0.700 0.690 0.700 0.650 0.730 96,132,500 0.6911 -2.78%
2017-05-31 0 20 0.720 0.710 0.740 105,049,464 0.720 0.710 0.740 0.670 0.800 145,027,000 0.7243 -8.86%
2017-04-28 0 17 0.790 0.790 0.800 60,744,788 0.790 0.790 0.800 0.780 0.850 74,974,856 0.8102 -2.47%
2017-03-31 0 23 0.810 0.810 0.820 257,284,543 0.810 0.810 0.820 0.750 0.960 295,899,000 0.8695 3.85%
2017-02-28 0 20 0.780 0.770 0.780 57,372,393 0.780 0.770 0.780 0.760 0.850 71,406,904 0.8035 -6.02%
2017-01-27 0 19 0.830 0.820 0.830 100,170,489 0.830 0.820 0.830 0.740 0.840 125,222,467 0.7999 9.21%
2016-12-30 0 20 0.760 0.750 0.770 210,100,719 0.760 0.750 0.770 0.710 0.990 250,372,225 0.8392 -2.56%
2016-11-30 0 22 0.780 0.750 0.760 142,095,440 0.780 0.750 0.760 0.680 0.860 184,612,000 0.7697 -1.27%
2016-10-31 0 19 0.790 0.780 0.790 272,590,425 0.790 0.780 0.790 0.465 0.880 380,734,000 0.7160 69.89%
2016-09-30 0 21 0.465 0.460 0.465 22,766,777 0.465 0.460 0.465 0.380 0.495 52,298,000 0.4353 20.78%
2016-08-31 0 22 0.385 0.385 0.390 20,133,737 0.385 0.385 0.390 0.355 0.425 51,422,667 0.3915 2.67%
2016-07-29 0 20 0.375 0.370 0.375 27,633,380 0.375 0.370 0.375 0.355 0.405 73,295,905 0.3770 4.17%
2016-06-30 0 21 0.360 0.350 0.360 25,999,096 0.360 0.350 0.360 0.310 0.370 79,810,368 0.3258 14.29%
2016-05-31 0 21 0.315 0.305 0.310 16,117,810 0.315 0.305 0.310 0.305 0.380 45,904,391 0.3511 -16.00%
2016-04-29 0 20 0.375 0.370 0.380 19,848,097 0.375 0.370 0.380 0.370 0.420 50,582,000 0.3924 -5.06%
2016-03-31 0 21 0.395 0.395 0.400 19,696,541 0.395 0.395 0.400 0.380 0.460 46,194,543 0.4264 -2.47%
2016-02-29 0 18 0.405 0.400 0.405 14,970,597 0.405 0.400 0.405 0.345 0.425 38,703,011 0.3868 14.08%
2016-01-29 0 20 0.355 0.345 0.355 21,146,448 0.355 0.345 0.355 0.335 0.490 53,428,210 0.3958 -26.04%
2015-12-31 0 22 0.480 0.480 0.485 25,230,422 0.480 0.480 0.485 0.465 0.550 50,939,590 0.4953 -12.73%
2015-11-30 0 21 0.550 0.520 0.560 23,076,611 0.550 0.520 0.560 0.520 0.630 40,376,882 0.5715 -12.70%
2015-10-30 0 20 0.630 0.620 0.630 55,350,519 0.630 0.620 0.630 0.580 0.690 85,834,174 0.6449 6.78%
2015-09-30 0 20 0.590 0.580 0.590 33,629,015 0.590 0.580 0.590 0.500 0.650 57,736,306 0.5825 9.26%
2015-08-31 0 21 0.540 0.530 0.560 50,230,235 0.540 0.530 0.560 0.490 0.760 82,757,956 0.6070 -20.59%
2015-07-31 0 22 0.680 0.680 0.690 160,102,172 0.680 0.680 0.690 0.480 0.840 234,709,801 0.6821 -19.05%
2015-06-30 0 22 0.840 0.830 0.840 138,417,753 0.840 0.830 0.840 0.800 1.010 149,695,056 0.9247 -14.29%
2015-05-29 0 19 0.980 0.980 1.000 329,782,113 0.980 0.980 1.000 0.950 1.100 323,336,285 1.0199 -8.41%
2015-04-30 0 19 1.070 1.070 1.080 683,532,240 1.070 1.070 1.080 0.850 1.300 635,503,800 1.0756 18.89%
2015-03-31 0 22 0.900 0.890 0.910 72,556,189 0.900 0.890 0.910 0.830 1.000 79,581,875 0.9117 -10.00%
2015-02-27 0 18 1.000 0.990 1.000 87,974,450 1.000 0.990 1.000 0.950 1.080 87,410,000 1.0065 5.26%
2015-01-30 0 21 0.950 0.950 0.960 146,506,791 0.950 0.950 0.960 0.950 1.130 142,290,011 1.0296 -4.04%
2014-12-31 0 21 0.990 0.980 0.990 225,986,217 0.990 0.980 0.990 0.950 1.200 214,481,600 1.0536 -19.51%
2014-11-28 0 20 1.230 1.230 1.240 413,882,881 1.230 1.230 1.240 1.160 1.540 320,063,990 1.2931 -17.45%
2014-10-31 0 21 1.490 1.480 1.500 268,265,601 1.490 1.480 1.500 1.430 1.730 168,049,000 1.5964 -10.24%
2014-09-30 0 21 1.660 1.650 1.660 427,236,465 1.660 1.650 1.660 1.620 2.120 225,998,732 1.8904 -19.42%
2014-08-29 0 21 2.060 2.060 2.070 791,372,350 2.060 2.060 2.070 1.850 2.320 371,360,990 2.1310 8.42%
2014-07-31 0 22 1.900 1.900 1.910 300,774,134 1.900 1.900 1.910 1.850 2.050 154,673,300 1.9446 -1.04%
2014-06-30 0 20 1.920 1.910 1.920 194,297,329 1.920 1.910 1.920 1.790 2.000 102,377,053 1.8979 4.92%
2014-05-30 0 20 1.830 1.820 1.840 342,596,066 1.830 1.820 1.840 1.616 1.840 195,134,017 1.7557 3.31%
2014-04-30 0 20 1.830 1.820 1.840 352,648,199 1.771 1.762 1.781 1.752 2.033 187,470,191 1.8811 -4.19%
2014-03-31 0 21 1.910 1.900 1.910 554,082,083 1.849 1.839 1.849 1.810 2.294 272,571,136 2.0328 -10.75%
2014-02-28 0 19 2.140 2.130 2.150 485,898,162 2.071 2.062 2.081 1.994 2.217 231,957,055 2.0948 -2.73%
2014-01-30 0 21 2.200 2.190 2.220 1,224,451,551 2.129 2.120 2.149 2.081 2.420 551,448,028 2.2204 -15.71%
2013-12-31 0 20 2.610 2.600 2.620 1,084,217,893 2.526 2.517 2.536 2.449 2.923 400,917,418 2.7043 -4.04%
2013-11-29 0 21 2.720 2.720 2.730 1,404,916,714 2.633 2.633 2.642 2.226 2.739 568,661,709 2.4706 15.25%
2013-10-31 0 21 2.360 2.360 2.370 1,049,627,797 2.284 2.284 2.294 2.033 2.429 465,374,478 2.2554 3.96%
2013-09-30 0 20 2.270 2.270 2.280 861,853,477 2.197 2.197 2.207 2.129 2.400 377,130,827 2.2853 -0.44%
2013-08-30 0 21 2.280 2.280 2.290 1,932,470,015 2.207 2.207 2.217 2.110 2.662 816,598,455 2.3665 2.24%
2013-07-31 0 22 2.230 2.220 2.230 1,711,999,551 2.158 2.149 2.158 2.091 2.855 698,144,719 2.4522 -16.48%
2013-06-28 0 19 2.670 2.670 2.680 2,218,820,896 2.584 2.584 2.594 2.352 3.736 764,407,822 2.9027 -30.65%
2013-05-31 0 21 3.850 3.840 3.850 3,401,372,869 3.726 3.717 3.726 3.269 3.879 919,411,361 3.6995 3.43%
2013-04-30 0 20 3.780 3.780 3.790 2,179,112,123 3.603 3.603 3.613 3.022 3.756 638,212,471 3.4144 4.71%
2013-03-28 0 20 3.610 3.600 3.610 3,912,559,094 3.441 3.431 3.441 3.374 4.051 1,070,377,300 3.6553 -5.00%
2013-02-28 0 17 3.800 3.790 3.800 1,908,908,932 3.622 3.613 3.622 3.003 3.889 543,571,213 3.5118 15.15%
2013-01-31 0 22 3.300 3.300 3.310 2,693,146,307 3.145 3.145 3.155 3.050 3.794 794,729,519 3.3888 -2.94%
2012-12-31 0 19 3.400 3.400 3.410 1,646,996,079 3.241 3.241 3.250 1.859 3.308 690,323,460 2.3858 65.05%
2012-11-30 0 22 2.060 2.050 2.060 816,260,436 1.964 1.954 1.964 1.611 2.030 457,447,833 1.7844 13.81%
2012-10-31 0 20 1.810 1.810 1.820 441,303,253 1.725 1.725 1.735 1.382 1.830 265,920,419 1.6595 20.67%
2012-09-28 0 20 1.500 1.480 1.500 301,632,245 1.430 1.411 1.430 1.182 1.487 222,492,663 1.3557 19.05%
2012-08-31 0 23 1.260 1.250 1.260 138,868,279 1.201 1.191 1.201 1.106 1.277 117,160,501 1.1853 8.62%
2012-07-31 0 21 1.160 1.150 1.160 30,448,875 1.106 1.096 1.106 1.077 1.191 26,937,920 1.1303 -4.92%
2012-06-29 0 21 1.220 1.220 1.240 43,066,729 1.163 1.163 1.182 1.125 1.287 35,933,993 1.1985 -6.15%
2012-05-31 0 22 1.300 1.270 1.300 72,592,603 1.239 1.211 1.239 0.987 1.310 61,099,646 1.1881 -4.05%
2012-04-30 0 18 1.400 1.390 1.400 114,210,181 1.291 1.282 1.291 1.033 1.319 95,683,462 1.1936 22.81%
2012-03-30 0 22 1.140 1.130 1.140 96,004,590 1.052 1.042 1.052 0.978 1.153 89,449,891 1.0733 -1.72%
2012-02-29 0 21 1.160 1.150 1.160 91,933,593 1.070 1.061 1.070 0.766 1.079 98,486,169 0.9335 38.10%
2012-01-31 0 18 0.840 0.830 0.840 25,209,878 0.775 0.766 0.775 0.683 0.775 34,666,264 0.7272 12.00%
2011-12-30 0 20 0.750 0.750 0.760 19,223,120 0.692 0.692 0.701 0.673 0.766 27,248,379 0.7055 2.74%
2011-11-30 0 22 0.730 0.730 0.750 16,536,557 0.673 0.673 0.692 0.646 0.793 22,905,642 0.7219 -8.75%
2011-10-31 0 20 0.800 0.790 0.810 13,324,128 0.738 0.729 0.747 0.600 0.766 18,929,844 0.7039 6.67%
2011-09-30 0 20 0.750 0.710 0.750 13,120,500 0.692 0.655 0.692 0.581 0.886 16,861,204 0.7781 -18.48%
2011-08-31 0 23 0.920 0.900 0.920 66,836,246 0.849 0.830 0.849 0.738 0.959 80,444,135 0.8308 -4.17%
2011-07-29 0 20 0.960 0.950 0.970 52,372,600 0.886 0.876 0.895 0.775 0.969 60,324,607 0.8682 14.29%
2011-06-30 0 21 0.840 0.840 0.850 24,837,669 0.775 0.775 0.784 0.710 0.858 32,127,527 0.7731 -5.62%
2011-05-31 0 20 0.890 0.880 0.890 53,438,187 0.821 0.812 0.821 0.812 0.959 58,991,765 0.9059 -11.88%
2011-04-29 0 18 1.010 1.000 1.010 52,791,863 0.932 0.922 0.932 0.913 1.107 53,845,992 0.9804 -5.61%
2011-03-31 0 23 1.070 1.060 1.070 64,843,089 0.987 0.978 0.987 0.876 1.033 66,868,160 0.9697 3.88%
2011-02-28 0 18 1.030 1.010 1.030 18,164,640 0.950 0.932 0.950 0.904 1.005 18,993,372 0.9564 -0.96%
2011-01-31 0 21 1.040 1.030 1.050 85,608,880 0.959 0.950 0.969 0.858 1.181 86,947,038 0.9846 -17.46%
2010-12-31 0 22 1.260 1.240 1.270 102,423,498 1.162 1.144 1.171 1.033 1.181 92,632,907 1.1057 4.13%
2010-11-30 0 22 1.210 1.210 1.220 224,055,340 1.116 1.116 1.125 1.052 1.365 185,848,842 1.2056 3.42%
2010-10-29 0 20 1.170 1.160 1.170 158,344,710 1.079 1.070 1.079 0.812 1.079 163,917,568 0.9660 30.00%
2010-09-30 0 21 0.900 0.880 0.900 56,092,356 0.830 0.812 0.830 0.793 0.904 66,461,624 0.8440 0.00%
2010-08-31 0 22 0.900 0.890 0.900 61,330,968 0.830 0.821 0.830 0.812 0.987 66,859,934 0.9173 -14.29%
2010-07-30 0 21 1.050 1.040 1.050 36,320,201 0.969 0.959 0.969 0.876 1.052 37,500,539 0.9685 -7.89%
2010-06-30 0 21 1.140 1.130 1.140 18,845,030 1.052 1.042 1.052 1.005 1.107 17,796,529 1.0589 0.88%
2010-05-31 0 20 1.130 1.120 1.130 64,639,236 1.042 1.033 1.042 0.959 1.301 59,243,709 1.0911 -18.12%
2010-04-30 0 19 1.380 1.340 1.380 182,461,810 1.273 1.236 1.273 1.162 1.402 140,988,709 1.2942 9.52%
2010-03-31 0 23 1.260 1.250 1.260 137,256,630 1.162 1.153 1.162 1.098 1.227 119,058,737 1.1528 5.00%
2010-02-26 0 18 1.200 1.190 1.200 68,930,535 1.107 1.098 1.107 1.015 1.273 58,944,498 1.1694 0.84%
2010-01-29 0 20 1.190 1.200 1.210 237,325,651 1.098 1.107 1.116 0.959 1.623 163,039,561 1.4556 -23.23%
2009-12-31 0 22 1.550 1.540 1.550 97,603,994 1.430 1.421 1.430 1.374 1.513 66,888,837 1.4592 -3.73%
2009-11-30 0 21 1.610 1.610 1.620 148,169,515 1.485 1.485 1.494 1.430 1.568 99,289,504 1.4923 -1.23%
2009-10-30 0 20 1.630 1.620 1.630 264,339,787 1.504 1.494 1.504 1.365 1.605 176,175,861 1.5004 4.49%
2009-09-30 0 22 1.560 1.550 1.560 141,473,859 1.439 1.430 1.439 1.402 1.651 90,937,621 1.5557 -12.36%
2009-08-31 0 21 1.780 1.760 1.780 431,449,675 1.642 1.623 1.642 1.513 1.771 259,677,658 1.6615 1.14%
2009-07-31 0 22 1.760 1.740 1.750 491,209,970 1.623 1.605 1.614 1.522 1.799 298,406,793 1.6461 0.00%
2009-06-30 0 22 1.760 1.760 1.770 586,522,295 1.623 1.623 1.633 1.559 2.039 334,038,042 1.7559 -1.68%
2009-05-29 0 19 1.790 1.790 1.800 658,470,553 1.651 1.651 1.660 1.175 1.679 457,182,364 1.4403 40.54%
2009-04-30 0 20 1.320 1.310 1.320 689,831,987 1.175 1.166 1.175 1.024 1.353 583,870,831 1.1815 14.78%
2009-03-31 0 22 1.150 1.150 1.160 160,526,124 1.024 1.024 1.032 0.783 1.032 173,466,660 0.9254 16.16%
2009-02-27 0 20 0.990 0.980 0.990 346,221,229 0.881 0.872 0.881 0.783 1.041 376,764,923 0.9189 6.45%
2009-01-30 0 18 0.930 0.930 0.940 131,125,120 0.828 0.828 0.837 0.801 1.041 142,732,883 0.9187 1.09%
2008-12-31 0 21 0.920 0.920 0.930 261,617,530 0.819 0.819 0.828 0.748 1.077 297,870,530 0.8783 1.10%
2008-11-28 0 20 0.910 0.910 0.920 46,015,390 0.810 0.810 0.819 0.801 1.166 45,909,203 1.0023 -21.55%
2008-10-31 0 21 1.160 1.140 1.160 160,725,358 1.032 1.015 1.032 0.917 1.469 141,098,830 1.1391 -21.62%
2008-09-30 0 21 1.480 1.470 1.480 295,950,985 1.317 1.308 1.317 0.859 2.032 245,969,581 1.2032 -35.17%
2008-08-29 1 19 2.460 2.450 2.460 102,411,547 2.032 2.024 2.032 1.900 2.387 48,159,076 2.1265 -15.17%
2008-07-31 0 22 2.900 2.900 2.920 198,622,841 2.395 2.395 2.412 2.321 2.850 77,948,203 2.5481 -13.43%
2008-06-30 0 20 3.350 3.350 3.370 415,317,276 2.767 2.767 2.784 2.503 3.205 143,906,741 2.8860 -13.44%
2008-05-30 2 20 3.870 3.860 3.870 1,366,665,887 3.197 3.188 3.197 2.552 3.288 466,426,573 2.9301 24.44%
2008-04-30 0 21 3.110 3.100 3.110 541,965,497 2.569 2.561 2.569 2.065 2.751 226,404,043 2.3938 23.41%
2008-03-31 0 15 2.520 2.510 2.520 3,357,297,138 2.082 2.073 2.082 1.693 3.288 1,242,698,728 2.7016

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top