Zijing International Financial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08340  2008-05-20    
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 0.400 0.400 0.550 198,907 0.400 0.400 0.550 0.360 0.480 504,234 0.3945 8.11%
2025-11-28 0 20 0.370 0.365 - 1,098,745 0.370 0.365 - 0.370 0.610 2,076,500 0.5291 -39.34%
2025-10-31 0 20 0.610 0.610 0.860 446,890 0.610 0.610 0.860 0.550 1.110 538,000 0.8307 -39.60%
2025-09-30 0 22 1.010 0.970 1.060 1,141,835 1.010 0.970 1.060 0.800 1.320 1,052,700 1.0847 10.99%
2025-08-29 0 21 0.910 0.890 1.050 3,304,486 0.910 0.890 1.050 0.395 1.280 4,981,900 0.6633 130.38%
2025-07-31 0 22 0.395 0.330 0.460 1,049,279 0.395 0.330 0.460 0.265 0.540 3,012,800 0.3483 33.90%
2025-06-30 0 21 0.295 0.255 0.385 1,405,740 0.295 0.255 0.385 0.209 0.500 4,010,100 0.3505 41.15%
2025-05-30 0 20 0.209 0.208 - 432,932 0.209 0.208 - 0.174 0.204 2,221,200 0.1949 7.73%
2025-04-30 0 19 0.194 0.194 - 55,005 0.194 0.194 - 0.194 0.510 206,000 0.2670 -61.20%
2025-03-31 0 21 0.500 0.495 0.550 2,788,570 0.500 0.495 0.550 0.180 0.550 6,903,100 0.4040 163.16%
2025-02-28 0 20 0.190 0.190 0.210 413,270 0.190 0.190 0.210 0.155 0.550 1,579,800 0.2616 -66.67%
2025-01-28 0 19 0.570 0.570 0.660 210,743 0.570 0.570 0.660 0.540 0.660 351,700 0.5992 -6.56%
2024-12-31 0 20 0.061 0.061 0.068 196,294 0.610 0.610 0.680 0.520 0.690 320,500 0.6125 -4.69%
2024-11-29 0 21 0.064 0.060 0.064 1,424,420 0.640 0.600 0.640 0.500 1.100 1,987,600 0.7167 -36.00%
2024-10-31 0 21 0.100 0.100 0.111 7,878,276 1.000 1.000 1.110 0.950 1.780 6,429,400 1.2254 -0.99%
2024-09-30 0 19 0.101 0.099 0.110 7,139,291 1.010 0.990 1.100 0.900 1.150 5,993,885 1.1911 5.21%
2024-08-30 0 22 0.096 0.092 0.096 4,423,190 0.960 0.920 0.960 0.750 1.420 4,905,000 0.9018 -30.94%
2024-07-31 0 22 0.139 0.120 0.139 1,698,804 1.390 1.200 1.390 1.300 1.700 1,173,000 1.4483 0.00%
2024-06-28 0 19 0.139 0.139 0.149 3,585,865 1.390 1.390 1.490 0.977 1.740 2,835,193 1.2648 19.15%
2024-05-31 0 21 0.197 0.197 0.203 7,374,360 1.167 1.167 1.202 1.066 2.665 3,985,150 1.8505 3.68%
2024-04-30 0 20 0.190 0.181 0.190 634,848 1.125 1.072 1.125 0.930 1.451 529,721 1.1985 21.02%
2024-03-28 0 20 0.157 0.152 0.157 1,294,799 0.930 0.900 0.930 0.717 1.042 1,387,879 0.9329 3.29%
2024-02-29 0 19 0.152 0.151 0.167 1,027,501 0.900 0.894 0.989 0.711 1.232 1,034,281 0.9934 -26.92%
2024-01-31 0 22 0.208 0.202 0.249 1,558,936 1.232 1.196 1.475 1.167 1.569 1,230,668 1.2667 -9.17%
2023-12-29 0 19 0.229 0.209 0.229 1,144,155 1.356 1.238 1.356 1.303 1.777 757,685 1.5101 -21.03%
2023-11-30 0 22 0.290 0.290 0.305 12,056,441 1.717 1.717 1.806 1.113 2.961 6,752,296 1.7855 54.26%
2023-10-31 0 20 0.188 0.187 0.189 238,369 1.113 1.107 1.119 0.693 1.255 216,144 1.1028 -11.32%
2023-09-29 0 19 0.212 0.205 - 951,612 1.255 1.214 - 1.255 1.480 737,759 1.2899 -15.20%
2023-08-31 0 23 0.250 - 0.250 1,321,850 1.480 - 1.480 1.480 1.777 807,162 1.6377 0.00%
2023-07-31 0 20 0.250 - 0.255 4,868,250 1.480 - 1.510 1.480 1.806 3,090,180 1.5754 -12.28%
2023-06-30 0 21 0.285 0.265 0.330 15,005,635 1.688 1.569 1.954 1.226 2.102 9,049,498 1.6582 31.94%
2023-05-31 0 21 0.216 0.215 0.233 2,746,200 1.279 1.273 1.380 1.184 2.458 1,342,793 2.0451 -46.00%
2023-04-28 0 17 0.400 0.385 0.400 4,158,115 2.369 2.280 2.369 1.954 2.606 1,789,602 2.3235 35.59%
2023-03-31 0 23 0.295 0.295 0.325 55,510 1.747 1.747 1.925 1.806 2.250 27,187 2.0418 -4.84%
2023-02-28 0 20 0.310 0.310 0.320 4,362,725 1.836 1.836 1.895 1.510 2.280 2,531,921 1.7231 -6.06%
2023-01-31 0 18 0.330 0.325 0.380 234,705 1.954 1.925 2.250 1.895 2.398 117,190 2.0028 -4.35%
2022-12-30 0 20 0.345 0.320 0.360 1,916,255 2.043 1.895 2.132 1.717 2.162 1,030,398 1.8597 21.05%
2022-11-30 0 22 0.285 0.275 0.330 3,827,195 1.688 1.629 1.954 1.457 2.458 1,702,807 2.2476 5.56%
2022-10-31 0 20 0.027 0.025 0.028 4,637,720 1.599 1.480 1.658 1.184 3.257 2,474,677 1.8741 -40.00%
2022-09-30 0 21 0.045 0.044 0.051 1,732,130 2.665 2.606 3.020 2.546 3.553 598,786 2.8927 -6.25%
2022-08-31 0 23 0.048 0.046 0.048 168,720 2.843 2.724 2.843 2.546 3.020 62,141 2.7151 -4.00%
2022-07-29 0 20 0.050 0.047 0.049 124,400 2.961 2.783 2.902 2.606 3.020 45,086 2.7592 -3.85%
2022-06-30 0 21 0.052 0.046 0.052 625,920 3.079 2.724 3.079 2.902 3.672 192,503 3.2515 -16.13%
2022-05-31 0 20 0.062 0.062 0.063 2,850,690 3.672 3.672 3.731 3.198 3.968 775,753 3.6747 1.64%
2022-04-29 0 18 0.061 0.061 0.062 4,931,960 3.612 3.612 3.672 3.435 3.968 1,366,096 3.6103 0.00%
2022-03-31 0 23 0.061 0.061 0.062 1,694,540 3.612 3.612 3.672 2.961 4.323 468,086 3.6201 -6.15%
2022-02-28 0 17 0.065 0.056 0.071 2,836,040 3.849 3.316 4.205 3.139 4.382 673,085 4.2135 8.33%
2022-01-31 0 21 0.060 0.059 0.060 6,685,000 3.553 3.494 3.553 2.961 3.731 1,985,820 3.3664 5.26%
2021-12-31 0 22 0.057 0.057 0.058 8,841,630 3.376 3.376 3.435 2.132 5.152 2,314,764 3.8197 42.50%
2021-11-30 0 22 0.040 0.038 0.040 353,190 2.369 2.250 2.369 2.191 2.487 155,353 2.2735 -2.44%
2021-10-29 0 18 0.041 0.041 0.043 822,440 2.428 2.428 2.546 2.132 2.606 347,012 2.3701 -2.38%
2021-09-30 0 21 0.042 0.039 0.043 1,572,320 2.487 2.310 2.546 2.073 2.843 650,626 2.4166 10.53%
2021-08-31 0 22 0.038 0.038 0.041 1,767,610 2.250 2.250 2.428 2.073 2.843 754,477 2.3428 2.70%
2021-07-30 0 21 0.037 0.033 0.038 2,370,710 2.191 1.954 2.250 1.777 3.316 964,541 2.4579 -31.48%
2021-06-30 0 21 0.054 0.051 0.054 173,530 3.198 3.020 3.198 3.020 3.731 52,178 3.3257 -10.00%
2021-05-31 0 20 0.060 0.060 0.068 3,636,950 3.553 3.553 4.027 2.487 4.086 1,095,705 3.3193 13.21%
2021-04-30 0 19 0.053 0.047 0.055 5,440,450 3.139 2.783 3.257 2.606 3.672 1,690,649 3.2180 -7.02%
2021-03-31 0 23 0.057 0.052 0.063 1,178,160 3.376 3.079 3.731 2.961 4.086 353,260 3.3351 -12.31%
2021-02-26 0 18 0.065 0.062 0.065 8,230,500 3.849 3.672 3.849 3.079 4.145 2,187,273 3.7629 -4.41%
2021-01-29 0 20 0.068 0.061 0.069 392,718,257 4.027 3.612 4.086 2.961 28.13 33,288,327 11.797 -75.27%
2020-12-31 0 22 0.275 0.270 0.280 52,416,750 16.29 15.99 16.58 2.310 18.36 5,962,527 8.7910 605.13%
2020-11-30 0 21 0.039 0.037 0.039 30,550 2.310 2.191 2.310 2.013 2.310 14,184 2.1538 18.18%
2020-10-30 0 18 0.033 0.032 0.034 49,850 1.954 1.895 2.013 1.836 2.250 25,836 1.9295 -2.94%
2020-09-30 0 22 0.034 0.031 0.034 40,230 2.013 1.836 2.013 1.777 2.250 20,432 1.9689 -10.53%
2020-08-31 0 21 0.038 0.035 0.044 17,600 2.250 2.073 2.606 1.895 2.310 8,443 2.0845 -2.56%
2020-07-31 0 22 0.039 0.033 0.041 210,180 2.310 1.954 2.428 1.777 2.310 101,317 2.0745 2.63%
2020-06-30 0 21 0.038 0.034 0.046 866,540 2.250 2.013 2.724 1.421 2.369 502,872 1.7232 26.67%
2020-05-29 0 20 0.030 0.026 0.030 174,770 1.777 1.540 1.777 1.480 1.836 107,903 1.6197 3.45%
2020-04-29 0 19 0.029 0.023 0.029 194,780 1.717 1.362 1.717 1.303 1.895 121,919 1.5976 -3.33%
2020-03-31 0 22 0.030 0.026 0.030 116,380 1.777 1.540 1.777 1.777 2.310 59,946 1.9414 -16.67%
2020-02-28 0 20 0.036 0.035 0.039 106,240 2.132 2.073 2.310 2.073 2.843 46,606 2.2795 -14.29%
2020-01-31 0 20 0.042 0.039 0.045 227,770 2.487 2.310 2.665 2.191 2.961 91,017 2.5025 -20.75%
2019-12-31 0 20 0.053 0.047 0.058 153,670 3.139 2.783 3.435 2.843 4.738 45,762 3.3581 1.92%
2019-11-29 0 21 0.052 0.043 0.059 32,720 3.079 2.546 3.494 2.665 3.909 10,638 3.0757 -11.86%
2019-10-31 0 21 0.059 0.055 0.059 65,620 3.494 3.257 3.494 3.257 4.205 19,081 3.4389 -11.94%
2019-09-30 0 21 0.067 0.050 0.067 80,726 3.968 2.961 3.968 2.961 4.441 21,959 3.6762 13.56%
2019-08-30 0 22 0.059 0.050 0.059 53,710 3.494 2.961 3.494 2.724 5.093 14,860 3.6144 -24.36%
2019-07-31 0 22 0.078 0.078 0.090 108,290 4.619 4.619 5.330 2.783 4.382 30,902 3.5043 21.87%
2019-06-28 0 19 0.064 0.064 0.067 250,760 3.790 3.790 3.968 1.777 5.804 66,363 3.7786 -21.95%
2019-05-31 0 21 0.082 0.082 0.102 213,060 4.856 4.856 6.040 4.738 5.804 41,709 5.1083 -20.39%
2019-04-30 0 19 0.103 0.097 0.104 187,740 6.100 5.744 6.159 5.567 6.870 31,408 5.9774 3.00%
2019-03-29 0 21 0.100 0.094 0.113 341,090 5.922 5.567 6.692 5.211 6.810 56,569 6.0296 -1.96%
2019-02-28 0 17 0.102 0.097 0.103 1,711,100 6.040 5.744 6.100 5.093 7.047 311,551 5.4922 6.25%
2019-01-31 0 22 0.096 0.091 0.101 881,220 5.685 5.389 5.981 5.330 7.402 142,689 6.1758 -23.81%
2018-12-31 0 19 0.126 0.126 0.138 580,230 7.462 7.462 8.172 6.810 8.883 74,806 7.7565 -20.25%
2018-11-30 0 22 0.158 0.158 0.160 369,690 9.357 9.357 9.475 8.054 10.66 41,202 8.9725 17.04%
2018-10-31 0 21 0.135 0.139 0.148 177,170 7.995 8.232 8.765 7.106 8.705 22,965 7.7147 1.50%
2018-09-28 0 19 0.133 0.133 0.152 697,940 7.876 7.876 9.001 7.462 9.534 75,988 9.1849 -20.83%
2018-08-31 0 23 0.168 0.165 0.168 887,440 9.949 9.771 9.949 9.357 11.84 88,146 10.068 -10.16%
2018-07-31 0 21 0.187 0.175 0.194 943,440 11.07 10.36 11.49 10.07 14.51 83,756 11.264 -20.43%
2018-06-29 0 20 0.235 0.227 0.250 1,886,230 13.92 13.44 14.80 12.20 17.47 127,491 14.795 -11.32%
2018-05-31 0 21 0.265 0.265 0.270 3,269,930 15.69 15.69 15.99 14.75 21.63 192,367 16.998 -31.18%
2018-04-30 0 19 0.390 0.390 0.395 3,885,150 22.80 22.80 23.10 17.83 28.36 160,596 24.192 -17.02%
2018-03-29 0 21 0.470 0.490 0.495 20,556,000 27.48 28.65 28.94 25.14 30.40 749,620 27.422 -4.08%
2018-02-28 0 18 0.490 0.480 0.490 35,469,050 28.65 28.07 28.65 22.22 53.21 1,082,785 32.757 -38.75%
2018-01-31 0 22 0.800 0.790 0.800 101,842,800 46.78 46.19 46.78 31.57 57.30 2,327,363 43.759 1.27%
2017-12-29 0 19 0.790 0.770 0.790 39,019,100 46.19 45.02 46.19 35.08 57.88 802,810 48.603 -14.13%
2017-11-30 0 22 0.920 0.900 0.920 77,278,200 53.79 52.62 53.79 43.85 72.88 1,334,489 57.908 -19.07%
2017-10-31 0 20 1.140 1.130 1.140 151,163,500 66.47 65.88 66.47 44.31 85.12 2,571,029 58.795 46.15%
2017-09-29 0 21 0.780 0.750 0.780 20,071,700 45.48 43.73 45.48 38.48 46.06 487,106 41.206 6.85%
2017-08-31 0 22 0.730 0.700 0.730 9,770,250 42.56 40.81 42.56 25.95 44.31 254,016 38.463 47.47%
2017-07-31 0 21 0.495 0.490 0.495 5,483,700 28.86 28.57 28.86 23.32 34.98 196,215 27.947 0.00%
2017-06-30 0 22 0.495 0.480 0.530 3,486,000 28.86 27.99 30.90 27.40 36.73 110,456 31.560 -2.94%
2017-05-31 0 20 0.510 0.510 0.530 4,239,850 29.73 29.73 30.90 28.57 43.14 125,207 33.863 -32.00%
2017-04-28 0 17 0.750 0.740 0.760 12,598,750 43.73 43.14 44.31 27.99 50.14 351,437 35.849 -5.06%
2017-03-31 0 23 0.790 0.760 0.790 45,243,350 46.06 44.31 46.06 28.57 57.14 1,028,069 44.008 54.90%
2017-02-28 0 20 0.510 0.510 0.530 18,491,276 29.73 29.73 30.90 25.95 53.06 572,521 32.298 -45.16%
2017-01-27 0 19 0.930 0.820 0.930 4,530,280 54.22 47.81 54.22 48.97 85.71 73,752 61.426 -35.42%
2016-12-30 0 20 1.440 1.300 1.450 13,982,000 83.96 75.79 84.54 64.72 99.12 157,623 88.705 -10.00%
2016-11-30 0 22 1.600 1.460 1.600 8,901,800 93.29 85.12 93.29 47.81 97.95 124,006 71.785 81.82%
2016-10-31 0 19 0.880 0.810 0.880 10,290,270 51.31 47.23 51.31 34.98 85.71 152,821 67.335 -38.89%
2016-09-30 0 21 1.440 1.350 1.450 28,336,220 83.96 78.71 84.54 81.62 99.70 306,671 92.399 -8.28%
2016-08-31 0 22 1.570 1.550 1.600 41,825,910 91.54 90.37 93.29 81.62 99.12 453,849 92.158 4.67%
2016-07-29 0 20 1.500 1.440 1.500 26,394,530 87.46 83.96 87.46 83.37 102.0 286,604 92.094 -6.83%
2016-06-30 0 21 1.610 1.600 1.620 138,903,500 93.87 93.29 94.45 79.29 113.1 1,337,827 103.83 -12.02%
2016-05-31 0 21 1.830 1.830 1.840 195,733,300 106.7 106.7 107.3 87.46 109.6 1,963,004 99.711 22.00%
2016-04-29 0 20 1.500 1.470 1.500 111,790,870 87.46 85.71 87.46 46.64 87.46 1,512,594 73.907 42.86%
2016-03-31 0 21 1.050 1.040 1.050 100,322,950 61.22 60.64 61.22 32.07 75.79 1,895,572 52.925 69.35%
2016-02-29 0 18 0.620 0.620 0.640 23,930,950 36.15 36.15 37.31 20.41 43.73 831,168 28.792 72.22%
2016-01-29 0 20 0.360 0.325 0.370 183,050 20.99 18.95 21.57 18.95 22.45 8,919 20.524 -6.49%
2015-12-31 0 22 0.385 0.355 0.400 97,500 22.45 20.70 23.32 20.11 24.20 4,631 21.054 4.05%
2015-11-30 0 21 0.370 0.375 0.420 135,850 21.57 21.86 24.49 19.24 21.57 6,689 20.309 -1.33%
2015-10-30 0 20 0.375 0.340 0.400 452,110 21.86 19.82 23.32 17.49 24.49 20,616 21.930 10.29%
2015-09-30 0 20 0.340 0.305 0.370 37,530 19.82 17.78 21.57 17.49 22.16 2,024 18.543 -5.56%
2015-08-31 0 21 0.360 0.350 0.370 3,697,950 20.99 20.41 21.57 18.07 32.07 129,152 28.633 -10.00%
2015-07-31 0 22 0.400 0.385 0.410 3,015,380 23.32 22.45 23.90 13.35 34.98 139,117 21.675 -32.20%
2015-06-30 0 22 0.590 0.530 0.600 2,926,850 34.40 30.90 34.98 27.69 38.48 85,244 34.335 -10.61%
2015-05-29 0 19 0.660 0.640 0.660 35,613,130 38.48 37.31 38.48 24.49 51.31 885,007 40.241 59.04%
2015-04-30 0 19 0.415 0.410 0.415 5,285,150 24.20 23.90 24.20 14.58 25.95 259,676 20.353 66.67%
2015-03-31 0 22 0.249 0.240 0.249 986,280 14.52 13.99 14.52 12.54 17.20 69,464 14.198 10.18%
2015-02-27 0 18 0.226 0.210 0.270 92,070 13.18 12.24 15.74 12.30 13.18 7,204 12.781 2.73%
2015-01-30 0 21 0.220 0.211 0.232 360,350 12.83 12.30 13.53 11.78 13.99 27,614 13.049 -8.33%
2014-12-31 0 21 0.240 0.230 0.265 1,327,670 13.99 13.41 15.45 13.99 20.11 82,842 16.026 -25.00%
2014-11-28 0 20 0.320 0.310 0.325 31,561,810 18.66 18.07 18.95 10.20 30.90 1,424,426 22.158 82.86%
2014-10-31 0 21 0.175 0.165 0.190 233,400 10.20 9.620 11.08 9.620 10.90 22,983 10.155 -5.41%
2014-09-30 0 21 0.185 0.166 0.188 117,930 10.79 9.678 10.96 9.095 10.79 11,149 10.578 3.93%
2014-08-29 0 21 0.178 0.161 0.185 345,110 10.38 9.387 10.79 9.329 10.44 34,303 10.061 5.33%
2014-07-31 0 22 0.169 0.160 0.170 17,970 9.853 9.329 9.912 9.329 9.737 1,887 9.5247 3.68%
2014-06-30 0 20 0.163 0.144 0.163 181,610 9.503 8.396 9.503 8.804 10.14 19,724 9.2074 -9.44%
2014-05-30 0 20 0.180 0.145 0.180 560,400 10.49 8.454 10.49 9.037 11.49 57,458 9.7532 -1.10%
2014-04-30 0 20 0.182 0.160 0.197 435,630 10.61 9.329 11.49 9.912 11.49 41,507 10.495 1.11%
2014-03-31 0 21 0.180 - 0.180 174,400 10.49 - 10.49 8.162 10.49 19,210 9.0787 15.38%
2014-02-28 0 19 0.156 0.152 0.160 265,480 9.095 8.862 9.329 7.463 10.84 30,187 8.7946 7.59%
2014-01-30 0 21 0.145 0.145 0.150 721,210 8.454 8.454 8.746 7.055 10.61 81,813 8.8153 -5.84%
2013-12-31 0 20 0.154 0.126 0.174 273,920 8.979 7.346 10.14 6.472 9.795 34,646 7.9062 18.46%
2013-11-29 0 21 0.130 0.110 0.140 0 7.579 6.413 8.162 - - 0 - 0.00%
2013-10-31 0 21 0.130 0.111 0.139 8,790 7.579 6.472 8.104 6.705 7.871 1,201 7.3213 -3.70%
2013-09-30 0 20 0.135 0.106 0.145 4,050 7.871 6.180 8.454 7.871 7.871 515 7.8710 4.65%
2013-08-30 0 21 0.129 0.110 0.144 75,220 7.521 6.413 8.396 7.346 10.20 8,919 8.4338 7.50%
2013-07-31 0 22 0.120 0.120 0.128 6,940 6.996 6.996 7.463 6.355 7.813 1,029 6.7438 0.84%
2013-06-28 0 19 0.119 0.100 0.132 32,600 6.938 5.830 7.696 6.705 7.055 4,631 7.0396 -0.83%
2013-05-31 0 21 0.120 0.115 0.138 2,584,520 6.996 6.705 8.046 5.539 6.996 372,876 6.9313 1.69%
2013-04-30 0 20 0.118 0.096 0.119 0 6.880 5.597 6.938 - - 0 - 0.00%
2013-03-28 0 20 0.118 0.095 0.124 16,000 6.880 5.539 7.230 6.122 6.938 2,401 6.6633 -0.84%
2013-02-28 0 17 0.119 0.106 0.125 136,530 6.938 6.180 7.288 6.355 7.754 20,239 6.7459 -6.30%
2013-01-31 0 22 0.127 0.109 0.132 373,130 7.405 6.355 7.696 6.180 7.871 54,799 6.8090 4.96%
2012-12-31 0 19 0.121 0.106 0.130 143,280 7.055 6.180 7.579 6.588 7.521 19,724 7.2641 -1.63%
2012-11-30 0 22 0.123 0.114 0.124 2,346,350 7.171 6.647 7.230 6.297 7.871 327,425 7.1661 3.36%
2012-10-31 0 20 0.119 0.116 0.124 11,676,160 6.938 6.763 7.230 6.938 11.66 1,267,334 9.2132 -30.81%
2012-09-28 0 20 0.172 0.165 0.172 5,126,800 10.03 9.620 10.03 5.830 10.44 633,924 8.0874 56.36%
2012-08-31 0 23 0.110 0.109 0.110 846,030 6.413 6.355 6.413 4.956 6.413 157,452 5.3733 0.92%
2012-07-31 0 21 0.109 0.095 0.124 0 6.355 5.539 7.230 - - 0 - 0.00%
2012-06-29 0 21 0.109 0.095 0.124 0 6.355 5.539 7.230 - - 0 - 0.00%
2012-05-31 0 22 0.109 0.096 0.117 43,100 6.355 5.597 6.822 6.005 7.113 6,861 6.2822 -6.84%
2012-04-30 0 18 0.117 0.102 0.124 643,550 6.822 5.947 7.230 6.122 7.988 97,764 6.5827 -24.52%
2012-03-30 0 22 0.155 0.155 0.200 53,640 9.037 9.037 11.66 7.230 7.463 7,204 7.4462 22.05%
2012-02-29 0 21 0.127 0.106 0.127 2,560 7.405 6.180 7.405 7.463 7.463 343 7.4628 -0.78%
2012-01-31 0 18 0.128 0.105 0.128 30,630 7.463 6.122 7.463 6.996 7.463 4,288 7.1433 0.79%
2011-12-30 0 20 0.127 0.109 0.159 36,000 7.405 6.355 9.270 6.996 7.579 4,974 7.2377 -2.31%
2011-11-30 0 22 0.130 0.118 0.380 37,740 7.579 6.880 22.16 6.880 7.696 5,145 7.3346 1.56%
2011-10-31 0 20 0.128 0.112 0.128 168,930 7.463 6.530 7.463 5.364 7.463 28,986 5.8279 6.67%
2011-09-30 0 20 0.120 0.104 0.120 65,620 6.996 6.064 6.996 5.889 6.996 9,776 6.7121 18.81%
2011-08-31 0 23 0.101 0.092 0.110 81,010 5.889 5.364 6.413 5.714 7.171 11,663 6.9458 -22.31%
2011-07-29 0 20 0.130 0.111 0.120 43,440 7.579 6.472 6.996 6.297 7.579 6,175 7.0353 8.33%
2011-06-30 0 21 0.120 0.108 0.235 41,650 6.996 6.297 13.70 6.763 7.638 5,832 7.1422 -8.40%
2011-05-31 0 20 0.131 0.124 0.140 145,700 7.638 7.230 8.162 7.638 8.162 18,181 8.0140 -12.67%
2011-04-29 0 18 0.150 0.136 0.158 629,430 8.746 7.929 9.212 8.221 9.445 71,179 8.8429 -2.60%
2011-03-31 0 23 0.154 0.150 0.152 2,018,220 8.979 8.746 8.862 8.162 11.78 208,735 9.6688 -23.76%
2011-02-28 0 18 0.202 0.192 0.235 21,020 11.78 11.19 13.70 11.08 11.78 1,887 11.141 4.12%
2011-01-31 0 21 0.194 0.180 0.235 26,980 11.31 10.49 13.70 11.19 11.31 2,401 11.236 -3.00%
2010-12-31 0 22 0.200 0.140 0.200 38,345 11.66 8.162 11.66 11.19 11.78 3,345 11.465 3.09%
2010-11-30 0 22 0.194 0.178 0.194 200,910 11.31 10.38 11.31 11.19 12.94 16,809 11.953 -3.00%
2010-10-29 0 20 0.200 0.152 0.228 67,250 11.66 8.862 13.29 11.37 12.24 5,832 11.532 2.56%
2010-09-30 0 21 0.195 0.195 0.235 53,700 11.37 11.37 13.70 11.08 11.66 4,802 11.182 -7.14%
2010-08-31 0 22 0.210 0.150 0.210 31,200 12.24 8.746 12.24 12.24 12.24 2,573 12.127 23.53%
2010-07-30 0 21 0.170 0.164 0.200 10,360 9.912 9.562 11.66 9.912 9.912 1,029 10.067 -2.30%
2010-06-30 0 21 0.174 0.103 - 31,420 10.14 6.005 - 10.14 10.20 3,087 10.177 -2.79%
2010-05-31 0 20 0.179 0.175 - 84,890 10.44 10.20 - 10.20 12.13 7,976 10.644 -22.17%
2010-04-30 0 19 0.230 0.155 - 598,250 13.41 9.037 - 13.41 16.62 41,507 14.413 -8.00%
2010-03-31 0 23 0.250 0.202 0.275 15,300 14.58 11.78 16.03 14.58 16.32 1,029 14.867 -12.28%
2010-02-26 0 18 0.285 0.280 0.310 143,350 16.62 16.32 18.07 16.32 17.49 8,576 16.716 1.79%
2010-01-29 0 20 0.280 0.270 0.380 454,900 16.32 15.74 22.16 12.83 25.95 25,041 18.166 40.00%
2009-12-31 0 22 0.200 0.196 0.210 12,000 11.66 11.43 12.24 11.66 11.66 1,029 11.661 13.64%
2009-11-30 0 21 0.176 0.168 - 3,312,160 10.26 9.795 - 8.046 10.90 387,798 8.5409 10.00%
2009-10-30 0 20 0.160 0.160 0.220 18,000 9.329 9.329 12.83 8.746 8.746 2,058 8.7455 6.67%
2009-09-30 0 22 0.150 0.091 - 51,600 8.746 5.306 - 8.746 9.329 5,660 9.1165 -6.25%
2009-08-31 0 21 0.160 0.160 0.179 150,860 9.329 9.329 10.44 8.920 12.24 14,922 10.110 -15.79%
2009-07-31 0 22 0.190 0.100 0.210 104,500 11.08 5.830 12.24 8.746 11.08 10,119 10.327 -13.64%
2009-06-30 0 22 0.220 0.120 0.220 390,470 12.83 6.996 12.83 8.454 13.41 34,303 11.383 51.72%
2009-05-29 0 19 0.145 0.123 0.145 30,000 8.454 7.171 8.454 5.830 8.454 3,602 8.3291 2.11%
2009-04-30 0 20 0.142 0.055 0.160 21,450 8.279 3.207 9.329 8.292 8.292 2,587 8.2919 -1.53%
2009-03-31 0 22 0.145 0.040 0.145 355,210 8.408 2.319 8.408 5.219 8.408 60,187 5.9017 47.96%
2009-02-27 0 20 0.098 0.073 0.098 11,100 5.683 4.233 5.683 4.639 5.799 2,069 5.3637 -10.91%
2009-01-30 0 18 0.110 0.069 0.110 14,600 6.378 4.001 6.378 5.683 6.378 2,414 6.0471 0.00%
2008-12-31 0 21 0.110 0.093 0.110 3,263,650 6.378 5.393 6.378 5.219 8.582 528,581 6.1744 -26.67%
2008-11-28 0 20 0.150 0.120 0.150 1,392,250 8.698 6.958 8.698 7.828 11.60 155,211 8.9700 -45.45%
2008-10-31 0 21 0.275 0.106 0.330 75,000 15.95 6.146 19.14 15.95 16.24 4,656 16.107 -1.79%
2008-09-30 0 21 0.280 - 0.295 7,434,800 16.24 - 17.11 15.66 18.56 412,172 18.038 -18.84%
2008-08-29 0 19 0.345 0.330 0.350 7,480,200 20.00 19.14 20.29 17.98 20.00 402,170 18.600 0.00%
2008-07-31 0 22 0.345 0.325 0.345 12,337,150 20.00 18.85 20.00 17.40 20.00 660,338 18.683 7.81%
2008-06-30 0 20 0.320 0.310 0.320 13,514,150 18.56 17.98 18.56 17.98 19.14 723,285 18.684 -3.03%
2008-05-30 0 9 0.330 0.325 0.330 16,669,000 19.14 18.85 19.14 15.95 34.79 866,251 19.243

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top