Litu Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01008  2009-03-30    
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 0.211 0.211 0.215 350,806 0.211 0.211 0.215 0.197 0.240 1,652,000 0.2124 4.98%
2025-11-28 0 20 0.201 0.201 0.225 640,414 0.201 0.201 0.225 0.191 0.214 3,216,000 0.1991 -0.99%
2025-10-31 0 20 0.203 0.203 0.225 652,692 0.203 0.203 0.225 0.201 0.242 2,962,000 0.2204 -17.81%
2025-09-30 0 22 0.247 0.245 0.248 2,069,142 0.247 0.245 0.248 0.232 0.270 8,492,384 0.2436 -8.52%
2025-08-29 0 21 0.270 0.260 0.270 4,627,412 0.270 0.260 0.270 0.236 0.315 17,192,000 0.2692 -6.90%
2025-07-31 0 22 0.290 0.275 0.295 4,681,580 0.290 0.275 0.295 0.235 0.330 17,395,588 0.2691 18.37%
2025-06-30 0 21 0.245 0.237 0.245 2,967,546 0.245 0.237 0.245 0.235 0.288 11,843,057 0.2506 -9.14%
2025-05-30 0 20 0.290 0.290 0.295 6,299,723 0.270 0.270 0.274 0.205 0.288 25,475,942 0.2473 27.19%
2025-04-30 0 19 0.228 0.228 0.243 1,649,700 0.212 0.212 0.226 0.197 0.232 7,618,642 0.2165 -10.59%
2025-03-31 0 21 0.255 0.255 0.260 13,968,208 0.237 0.237 0.242 0.138 0.288 58,856,264 0.2373 73.47%
2025-02-28 0 20 0.147 0.147 0.152 416,350 0.137 0.137 0.141 0.132 0.151 2,989,811 0.1393 -2.65%
2025-01-28 0 19 0.151 0.150 0.168 60,771 0.140 0.139 0.156 0.136 0.160 417,421 0.1456 -12.21%
2024-12-31 0 20 0.172 0.172 0.180 296,637 0.160 0.160 0.167 0.134 0.161 2,104,519 0.1410 9.55%
2024-11-29 0 21 0.157 0.146 0.170 268,192 0.146 0.136 0.158 0.146 0.158 1,761,112 0.1523 -7.65%
2024-10-31 0 21 0.170 0.162 - 292,358 0.158 0.151 - 0.139 0.176 1,914,004 0.1527 11.56%
2024-09-30 0 19 0.170 0.166 0.182 244,811 0.142 0.138 0.152 0.123 0.142 1,905,672 0.1285 11.84%
2024-08-30 0 22 0.152 0.152 0.169 557,880 0.127 0.127 0.141 0.107 0.133 5,072,770 0.1100 16.03%
2024-07-31 0 22 0.131 0.131 0.143 91,180 0.109 0.109 0.119 0.108 0.110 835,063 0.1092 0.00%
2024-06-28 0 19 0.131 0.131 0.143 82,960 0.109 0.109 0.119 0.104 0.120 698,286 0.1188 -17.61%
2024-05-31 0 21 0.159 0.140 0.159 80,602 0.133 0.117 0.133 0.109 0.133 667,091 0.1208 5.30%
2024-04-30 0 20 0.151 0.131 0.151 400,609 0.126 0.109 0.126 0.109 0.156 3,324,360 0.1205 3.42%
2024-03-28 0 20 0.146 0.133 - 75,522 0.122 0.111 - 0.108 0.142 611,329 0.1235 -18.89%
2024-02-29 0 19 0.180 - 0.190 171,442 0.150 - 0.158 0.125 0.159 1,305,386 0.1313 12.50%
2024-01-31 0 22 0.160 - - 131,415 0.133 - - 0.125 0.160 897,837 0.1464 -14.89%
2023-12-29 0 19 0.188 0.152 0.188 474,096 0.157 0.127 0.157 0.114 0.164 3,772,183 0.1257 31.47%
2023-11-30 0 22 0.143 0.142 0.160 536,860 0.119 0.118 0.133 0.118 0.130 4,420,077 0.1215 -5.30%
2023-10-31 0 20 0.151 0.151 0.161 318,278 0.126 0.126 0.134 0.121 0.130 2,543,584 0.1251 1.34%
2023-09-29 0 19 0.149 0.149 0.153 544,176 0.124 0.124 0.128 0.117 0.135 4,367,285 0.1246 2.76%
2023-08-31 0 23 0.145 0.140 0.154 463,695 0.121 0.117 0.128 0.118 0.141 3,766,565 0.1231 -7.05%
2023-07-31 0 20 0.156 0.154 0.172 504,642 0.130 0.128 0.143 0.119 0.142 3,889,764 0.1297 6.85%
2023-06-30 0 21 0.146 0.142 0.150 1,485,298 0.122 0.118 0.125 0.116 0.148 11,716,083 0.1268 -9.65%
2023-05-31 0 21 0.202 0.201 0.218 241,268 0.135 0.134 0.145 0.133 0.149 1,766,711 0.1366 -1.94%
2023-04-28 0 17 0.206 0.205 0.220 325,674 0.137 0.137 0.147 0.124 0.166 2,321,620 0.1403 17.71%
2023-03-31 0 23 0.175 0.175 0.199 768,022 0.117 0.117 0.133 0.108 0.131 6,652,911 0.1154 -9.79%
2023-02-28 0 20 0.194 0.193 0.209 374,104 0.129 0.129 0.139 0.123 0.141 2,837,536 0.1318 4.30%
2023-01-31 0 18 0.186 0.186 0.205 305,153 0.124 0.124 0.137 0.122 0.145 2,295,014 0.1330 -7.46%
2022-12-30 0 20 0.201 0.180 0.219 57,950 0.134 0.120 0.146 0.114 0.139 431,929 0.1342 -1.95%
2022-11-30 0 22 0.205 0.176 0.213 185,846 0.137 0.117 0.142 0.115 0.137 1,421,767 0.1307 4.06%
2022-10-31 0 20 0.197 0.166 0.197 153,770 0.131 0.111 0.131 0.123 0.147 1,118,817 0.1374 -10.45%
2022-09-30 0 21 0.220 0.211 0.239 1,305,844 0.147 0.141 0.159 0.140 0.180 8,083,677 0.1615 -15.38%
2022-08-31 0 23 0.260 0.255 0.260 249,340 0.173 0.170 0.173 0.167 0.193 1,379,774 0.1807 -11.86%
2022-07-29 0 20 0.295 0.250 0.295 542,310 0.197 0.167 0.197 0.167 0.200 3,125,489 0.1735 5.36%
2022-06-30 0 21 0.280 0.260 0.280 128,580 0.187 0.173 0.187 0.167 0.227 716,883 0.1794 3.70%
2022-05-31 0 20 0.270 0.260 0.270 425,730 0.180 0.173 0.180 0.167 0.187 2,477,595 0.1718 3.85%
2022-04-29 0 18 0.260 0.255 0.280 1,143,160 0.173 0.170 0.187 0.170 0.210 6,005,017 0.1904 -24.64%
2022-03-31 0 23 0.345 0.330 0.345 630,020 0.230 0.220 0.230 0.203 0.243 2,870,530 0.2195 -5.48%
2022-02-28 0 17 0.365 0.335 0.365 566,630 0.243 0.223 0.243 0.207 0.243 2,540,584 0.2230 7.35%
2022-01-31 0 21 0.340 0.325 0.340 2,428,960 0.227 0.217 0.227 0.207 0.273 10,660,256 0.2279 4.62%
2021-12-31 0 22 0.325 0.325 0.365 951,533 0.217 0.217 0.243 0.207 0.243 4,452,713 0.2137 -1.52%
2021-11-30 0 22 0.330 0.325 0.330 1,468,710 0.220 0.217 0.220 0.210 0.233 6,670,908 0.2202 -1.49%
2021-10-29 0 18 0.335 0.330 0.335 1,043,610 0.223 0.220 0.223 0.220 0.247 4,616,245 0.2261 -5.63%
2021-09-30 0 21 0.355 0.355 0.385 1,580,040 0.237 0.237 0.257 0.220 0.247 6,808,886 0.2321 2.90%
2021-08-31 0 22 0.345 0.335 0.345 2,463,728 0.230 0.223 0.230 0.213 0.270 10,189,813 0.2418 -11.54%
2021-07-30 0 21 0.390 0.380 0.390 1,863,640 0.260 0.253 0.260 0.233 0.277 7,030,850 0.2651 -2.50%
2021-06-30 0 21 0.400 0.400 0.415 7,599,550 0.267 0.267 0.277 0.253 0.300 28,069,993 0.2707 1.54%
2021-05-31 0 20 0.490 0.490 0.495 7,272,490 0.263 0.263 0.265 0.228 0.273 28,916,000 0.2515 11.36%
2021-04-30 0 19 0.440 0.430 0.440 10,501,960 0.236 0.230 0.236 0.201 0.236 47,052,862 0.2232 15.79%
2021-03-31 0 23 0.380 0.375 0.380 8,832,710 0.204 0.201 0.204 0.174 0.230 43,974,707 0.2009 -7.32%
2021-02-26 0 18 0.410 0.405 0.410 6,312,710 0.220 0.217 0.220 0.185 0.236 29,483,127 0.2141 17.14%
2021-01-29 0 20 0.350 0.350 0.360 6,933,710 0.188 0.188 0.193 0.166 0.198 38,488,129 0.1802 12.90%
2020-12-31 0 22 0.310 0.300 0.310 13,807,230 0.166 0.161 0.166 0.147 0.190 83,192,266 0.1660 -10.14%
2020-11-30 0 21 0.345 0.340 0.350 22,248,560 0.185 0.182 0.188 0.182 0.214 114,246,185 0.1947 -4.17%
2020-10-30 0 18 0.360 0.360 0.375 6,904,740 0.193 0.193 0.201 0.193 0.222 33,464,207 0.2063 -6.49%
2020-09-30 0 22 0.385 0.380 0.385 18,582,000 0.206 0.204 0.206 0.185 0.263 89,546,324 0.2075 -19.79%
2020-08-31 0 21 0.480 0.470 0.480 4,056,343 0.257 0.252 0.257 0.212 0.284 15,768,809 0.2572 -1.03%
2020-07-31 0 22 0.485 0.460 0.500 8,615,120 0.260 0.247 0.268 0.230 0.295 33,707,326 0.2556 -8.49%
2020-06-30 0 21 0.530 0.500 0.530 6,088,454 0.284 0.268 0.284 0.268 0.368 18,623,141 0.3269 -5.99%
2020-05-29 0 20 0.730 0.680 0.730 1,643,313 0.302 0.281 0.302 0.281 0.323 5,397,897 0.3044 5.80%
2020-04-29 0 19 0.690 0.650 0.690 2,365,778 0.286 0.269 0.286 0.269 0.290 8,566,824 0.2762 2.99%
2020-03-31 0 22 0.670 0.670 0.680 1,613,874 0.277 0.277 0.281 0.186 0.298 6,475,606 0.2492 21.82%
2020-02-28 0 20 0.550 0.480 0.570 390,780 0.228 0.199 0.236 0.190 0.269 1,608,852 0.2429 -11.29%
2020-01-31 0 20 0.620 0.500 0.620 325,239 0.257 0.207 0.257 0.240 0.265 1,320,981 0.2462 1.64%
2019-12-31 0 20 0.610 0.610 0.640 569,999 0.253 0.253 0.265 0.244 0.277 2,184,560 0.2609 -11.59%
2019-11-29 0 21 0.690 0.620 0.690 81,060 0.286 0.257 0.286 0.277 0.331 275,389 0.2943 -2.82%
2019-10-31 0 21 0.710 0.650 0.710 107,840 0.294 0.269 0.294 0.269 0.331 381,989 0.2823 -4.05%
2019-09-30 0 21 0.740 0.650 0.740 198,460 0.306 0.269 0.306 0.273 0.323 681,380 0.2913 -3.90%
2019-08-30 0 22 0.770 0.610 0.770 147,100 0.319 0.253 0.319 0.294 0.331 473,476 0.3107 -4.94%
2019-07-31 0 22 0.810 0.740 0.810 332,720 0.335 0.306 0.335 0.310 0.344 1,014,591 0.3279 0.00%
2019-06-28 0 19 0.810 0.780 0.810 844,420 0.335 0.323 0.335 0.306 0.352 2,584,793 0.3267 -2.41%
2019-05-31 0 21 0.830 0.790 0.830 79,300 0.344 0.327 0.344 0.315 0.356 236,738 0.3350 0.00%
2019-04-30 0 19 0.830 0.800 0.830 1,228,540 0.344 0.331 0.344 0.335 0.364 3,502,756 0.3507 0.00%
2019-03-29 0 21 0.830 0.820 0.870 1,986,527 0.344 0.339 0.360 0.335 0.381 5,635,063 0.3525 -2.35%
2019-02-28 0 17 0.850 0.830 0.850 3,002,059 0.352 0.344 0.352 0.327 0.402 8,691,667 0.3454 -3.41%
2019-01-31 0 22 0.880 0.850 0.880 1,197,340 0.364 0.352 0.364 0.331 0.406 3,246,693 0.3688 -2.22%
2018-12-31 0 19 0.900 0.840 0.900 55,240 0.373 0.348 0.373 0.348 0.397 149,773 0.3688 -2.17%
2018-11-30 0 22 0.920 0.870 0.920 473,460 0.381 0.360 0.381 0.344 0.389 1,270,655 0.3726 3.37%
2018-10-31 0 21 0.890 0.880 0.890 363,880 0.368 0.364 0.368 0.348 0.377 1,033,917 0.3519 0.00%
2018-09-28 0 19 0.890 0.830 0.900 639,480 0.368 0.344 0.373 0.344 0.385 1,792,445 0.3568 1.14%
2018-08-31 0 23 0.880 0.870 0.880 570,524 0.364 0.360 0.364 0.360 0.402 1,552,545 0.3675 -6.38%
2018-07-31 0 21 0.940 0.900 0.950 2,727,509 0.389 0.373 0.393 0.339 0.410 7,185,820 0.3796 -5.05%
2018-06-29 0 20 0.990 0.960 0.990 7,894,880 0.410 0.397 0.410 0.389 0.454 18,133,301 0.4354 -5.94%
2018-05-31 0 21 1.180 1.170 1.180 10,640,380 0.436 0.432 0.436 0.406 0.458 24,656,650 0.4315 2.61%
2018-04-30 0 19 1.150 1.130 1.180 9,233,284 0.425 0.417 0.436 0.366 0.428 22,902,520 0.4032 10.58%
2018-03-29 0 21 1.040 1.030 1.060 4,827,612 0.384 0.380 0.391 0.373 0.417 11,880,093 0.4064 -7.14%
2018-02-28 0 18 1.120 1.050 1.120 1,776,351 0.414 0.388 0.414 0.377 0.417 4,512,427 0.3937 -0.88%
2018-01-31 0 22 1.130 1.100 1.130 3,024,148 0.417 0.406 0.417 0.380 0.425 7,422,215 0.4074 6.60%
2017-12-29 0 19 1.060 1.020 1.070 1,578,320 0.391 0.377 0.395 0.373 0.395 4,100,414 0.3849 1.92%
2017-11-30 0 22 1.040 1.030 1.040 2,492,960 0.384 0.380 0.384 0.388 0.421 6,196,662 0.4023 -8.77%
2017-10-31 0 20 1.140 1.120 1.140 2,553,617 0.421 0.414 0.421 0.410 0.428 6,161,175 0.4145 2.70%
2017-09-29 0 21 1.110 1.110 1.130 3,048,484 0.410 0.410 0.417 0.406 0.428 7,382,627 0.4129 -1.77%
2017-08-31 0 22 1.130 1.120 1.140 5,609,935 0.417 0.414 0.421 0.410 0.443 13,209,946 0.4247 -4.24%
2017-07-31 0 21 1.180 1.160 1.180 2,833,948 0.436 0.428 0.436 0.417 0.443 6,630,242 0.4274 1.72%
2017-06-30 0 22 1.160 1.160 1.180 4,198,320 0.428 0.428 0.436 0.414 0.476 9,625,891 0.4361 -3.27%
2017-05-31 0 20 1.350 1.330 1.350 12,115,981 0.443 0.436 0.443 0.426 0.449 27,780,852 0.4361 2.27%
2017-04-28 0 17 1.320 1.320 1.330 3,397,398 0.433 0.433 0.436 0.423 0.440 7,867,956 0.4318 2.33%
2017-03-31 0 23 1.290 1.280 1.300 4,312,119 0.423 0.420 0.426 0.394 0.456 10,152,675 0.4247 0.78%
2017-02-28 0 20 1.280 1.270 1.280 1,440,320 0.420 0.417 0.420 0.413 0.459 3,402,483 0.4233 -7.91%
2017-01-27 0 19 1.390 1.320 1.390 3,072,955 0.456 0.433 0.456 0.394 0.456 7,394,444 0.4156 16.81%
2016-12-30 0 20 1.190 1.170 1.200 1,868,900 0.390 0.384 0.394 0.380 0.407 4,774,452 0.3914 -1.65%
2016-11-30 0 22 1.210 1.200 1.210 10,005,708 0.397 0.394 0.397 0.364 0.449 24,295,846 0.4118 0.83%
2016-10-31 0 19 1.200 1.170 1.210 2,640,455 0.394 0.384 0.397 0.380 0.410 6,671,014 0.3958 -2.44%
2016-09-30 0 21 1.230 1.220 1.250 3,946,264 0.403 0.400 0.410 0.400 0.420 9,697,093 0.4070 -3.91%
2016-08-31 0 22 1.280 1.230 1.280 1,375,100 0.420 0.403 0.420 0.400 0.443 3,250,042 0.4231 -1.54%
2016-07-29 0 20 1.300 1.280 1.300 716,840 0.426 0.420 0.426 0.407 0.446 1,676,851 0.4275 -2.99%
2016-06-30 0 21 1.340 1.200 1.340 3,304,724 0.440 0.394 0.440 0.380 0.449 8,111,423 0.4074 4.69%
2016-05-31 0 21 1.280 1.220 1.280 6,438,207 0.420 0.400 0.420 0.380 0.453 15,362,297 0.4191 -5.19%
2016-04-29 0 20 1.350 1.340 1.350 5,577,720 0.443 0.440 0.443 0.436 0.476 12,280,648 0.4542 -0.74%
2016-03-31 0 21 1.360 1.360 1.380 13,437,011 0.446 0.446 0.453 0.443 0.499 28,884,912 0.4652 -8.11%
2016-02-29 0 18 1.480 1.450 1.480 11,671,128 0.485 0.476 0.485 0.429 0.536 24,449,704 0.4774 4.44%
2016-01-29 0 20 1.560 1.520 1.560 17,033,533 0.465 0.453 0.465 0.423 0.530 35,669,575 0.4775 -9.83%
2015-12-31 0 22 1.730 1.710 1.750 33,971,793 0.515 0.509 0.521 0.441 0.521 70,051,033 0.4850 16.11%
2015-11-30 0 21 1.490 1.480 1.490 35,489,239 0.444 0.441 0.444 0.405 0.456 83,277,958 0.4262 8.76%
2015-10-30 0 20 1.370 1.350 1.370 23,011,091 0.408 0.402 0.408 0.387 0.432 56,869,530 0.4046 -2.14%
2015-09-30 0 20 1.400 1.380 1.400 7,797,220 0.417 0.411 0.417 0.372 0.453 19,659,596 0.3966 10.52%
2015-08-31 0 21 1.500 1.480 1.500 5,135,840 0.377 0.372 0.377 0.330 0.428 13,774,801 0.3728 4.17%
2015-07-31 0 22 1.440 1.420 1.440 27,900,940 0.362 0.357 0.362 0.315 0.491 71,891,842 0.3881 -24.21%
2015-06-30 0 22 1.900 1.820 1.910 39,555,433 0.478 0.458 0.481 0.445 0.528 81,252,880 0.4868 -5.00%
2015-05-29 0 19 2.000 1.980 2.010 51,462,785 0.503 0.498 0.506 0.415 0.549 107,335,171 0.4795 8.70%
2015-04-30 0 19 1.840 1.830 1.880 28,295,958 0.463 0.460 0.473 0.360 0.491 65,333,062 0.4331 26.03%
2015-03-31 0 22 1.460 1.440 1.460 5,407,239 0.367 0.362 0.367 0.352 0.403 14,703,594 0.3677 -8.75%
2015-02-27 0 18 1.600 1.590 1.600 1,202,620 0.403 0.400 0.403 0.390 0.430 2,964,801 0.4056 -3.61%
2015-01-30 0 21 1.660 1.660 1.710 12,068,435 0.418 0.418 0.430 0.337 0.465 29,579,282 0.4080 9.93%
2014-12-31 2 21 1.510 1.500 1.510 19,971,369 0.380 0.377 0.380 0.327 0.465 51,039,440 0.3913 16.15%
2014-11-28 0 20 1.300 1.300 1.310 4,411,224 0.327 0.327 0.330 0.317 0.347 13,390,100 0.3294 -2.99%
2014-10-31 0 21 1.340 1.310 1.360 1,912,823 0.337 0.330 0.342 0.322 0.347 5,640,093 0.3391 0.00%
2014-09-30 0 21 1.340 1.300 1.370 4,907,882 0.337 0.327 0.345 0.315 0.362 14,442,438 0.3398 0.00%
2014-08-29 0 21 1.340 1.310 1.340 4,633,092 0.337 0.330 0.337 0.327 0.382 13,055,554 0.3549 -7.59%
2014-07-31 0 22 1.450 1.410 1.450 7,933,358 0.365 0.355 0.365 0.299 0.398 23,135,958 0.3429 13.28%
2014-06-30 0 20 1.280 1.220 1.280 7,081,714 0.322 0.307 0.322 0.302 0.360 21,451,682 0.3301 -1.94%
2014-05-30 0 20 1.400 1.390 1.400 7,013,110 0.328 0.326 0.328 0.293 0.375 20,413,774 0.3435 -7.89%
2014-04-30 0 20 1.520 1.460 1.520 4,639,424 0.357 0.343 0.357 0.352 0.434 11,792,091 0.3934 -12.64%
2014-03-31 0 21 1.740 1.680 1.740 4,268,383 0.408 0.394 0.408 0.387 0.479 9,745,787 0.4380 -14.29%
2014-02-28 0 19 2.030 2.030 2.040 5,590,556 0.476 0.476 0.479 0.441 0.514 11,452,622 0.4881 2.01%
2014-01-30 0 21 1.990 1.990 2.030 7,022,522 0.467 0.467 0.476 0.420 0.493 15,146,798 0.4636 -4.33%
2013-12-31 0 20 2.080 2.030 2.080 8,045,483 0.488 0.476 0.488 0.469 0.540 16,393,586 0.4908 -5.02%
2013-11-29 0 21 2.190 2.120 2.200 9,572,994 0.514 0.497 0.516 0.469 0.528 19,413,799 0.4931 -2.67%
2013-10-31 0 21 2.250 2.200 2.250 9,683,390 0.528 0.516 0.528 0.483 0.551 19,179,262 0.5049 4.65%
2013-09-30 0 20 2.150 2.130 2.150 24,184,632 0.504 0.500 0.504 0.443 0.629 45,351,601 0.5333 14.36%
2013-08-30 0 21 1.880 1.850 1.880 4,446,678 0.441 0.434 0.441 0.371 0.443 10,775,450 0.4127 10.59%
2013-07-31 0 22 1.700 1.630 1.700 2,234,762 0.399 0.382 0.399 0.352 0.422 5,654,440 0.3952 -8.11%
2013-06-28 0 19 1.850 1.700 1.870 4,736,515 0.434 0.399 0.439 0.380 0.470 11,216,471 0.4223 -2.52%
2013-05-31 0 21 4.040 4.030 4.100 33,584,000 0.445 0.444 0.452 0.397 0.482 78,775,600 0.4263 3.32%
2013-04-30 0 20 3.910 3.790 3.910 13,038,800 0.431 0.418 0.431 0.419 0.515 26,603,324 0.4901 -15.91%
2013-03-28 0 20 4.650 4.640 4.650 23,930,240 0.512 0.511 0.512 0.483 0.542 46,129,365 0.5188 -0.64%
2013-02-28 0 17 4.680 4.660 4.690 20,588,900 0.516 0.514 0.517 0.509 0.549 39,106,523 0.5265 -2.50%
2013-01-31 0 22 4.800 4.800 4.870 37,964,780 0.529 0.529 0.537 0.517 0.561 70,346,375 0.5397 -2.04%
2012-12-31 0 19 4.900 4.800 4.920 18,884,960 0.540 0.529 0.542 0.505 0.570 35,277,532 0.5353 -2.39%
2012-11-30 0 22 5.020 4.900 5.020 1,453,520 0.553 0.540 0.553 0.551 0.590 2,504,269 0.5804 -4.92%
2012-10-31 0 20 5.280 5.100 5.300 21,384,240 0.582 0.562 0.584 0.564 0.601 36,438,932 0.5869 -1.31%
2012-09-28 0 20 5.350 5.330 5.350 33,393,060 0.590 0.587 0.590 0.562 0.602 57,307,842 0.5827 0.94%
2012-08-31 0 23 5.300 5.160 5.350 3,784,520 0.584 0.569 0.590 0.553 0.616 6,188,086 0.6116 -2.75%
2012-07-31 0 21 5.450 5.120 5.450 8,068,840 0.601 0.564 0.601 0.584 0.672 12,630,227 0.6389 -1.98%
2012-06-29 0 21 5.560 5.080 5.560 4,569,600 0.613 0.560 0.613 0.595 0.648 7,385,780 0.6187 4.11%
2012-05-31 0 22 5.500 5.010 5.500 16,448,410 0.589 0.536 0.589 0.556 0.629 27,866,127 0.5903 1.85%
2012-04-30 0 18 5.400 5.120 5.400 11,575,540 0.578 0.548 0.578 0.546 0.642 18,483,970 0.6262 -12.48%
2012-03-30 0 22 6.170 5.510 6.240 3,534,020 0.660 0.590 0.668 0.573 0.744 5,382,592 0.6566 -1.44%
2012-02-29 0 21 6.260 5.900 6.300 2,511,620 0.670 0.631 0.674 0.610 0.685 3,868,738 0.6492 4.33%
2012-01-31 0 18 6.000 5.720 6.000 631,840 0.642 0.612 0.642 0.551 0.674 1,009,236 0.6261 0.00%
2011-12-30 0 20 6.000 5.600 6.000 1,583,320 0.642 0.599 0.642 0.642 0.696 2,354,884 0.6724 -3.23%
2011-11-30 0 22 6.200 6.050 6.200 4,345,380 0.663 0.647 0.663 0.642 0.689 6,541,344 0.6643 0.00%
2011-10-31 0 20 6.200 5.900 6.200 10,776,046 0.663 0.631 0.663 0.621 0.733 15,904,821 0.6775 -7.46%
2011-09-30 0 20 6.700 6.450 6.700 3,069,380 0.717 0.690 0.717 0.650 0.797 4,254,814 0.7214 -10.00%
2011-08-31 0 23 7.500 7.000 7.500 2,757,840 0.797 0.744 0.797 0.669 0.797 3,709,345 0.7435 7.14%
2011-07-29 0 20 7.000 6.900 7.100 20,625,940 0.744 0.733 0.754 0.688 0.850 26,492,628 0.7786 -5.41%
2011-06-30 0 21 7.400 7.050 7.400 15,754,564 0.786 0.749 0.786 0.664 0.933 18,284,997 0.8616 -13.95%
2011-05-31 4 20 8.600 8.460 8.750 39,840,400 0.913 0.899 0.929 0.860 0.990 43,777,797 0.9101 -0.46%
2011-04-29 0 18 8.640 8.480 8.650 184,760,260 0.918 0.901 0.919 0.871 0.953 354,703,716 0.5209 5.37%
2011-03-31 0 23 8.200 - 8.200 9,810,654 0.871 - 0.871 0.821 0.956 11,011,293 0.8910 1.86%
2011-02-28 1 18 8.050 8.050 - 7,325,236 0.855 0.855 - 0.744 0.882 8,930,671 0.8202 13.06%
2011-01-31 21 21 - - - 0 0.756 - - - - 0 - 0.00%
2010-12-31 2 22 - - - 16,881,140 0.756 - - 0.637 1.014 20,975,684 0.8048 17.69%
2010-11-30 0 22 6.050 6.050 6.480 4,350,900 0.643 0.643 0.688 0.596 0.765 6,496,060 0.6698 2.54%
2010-10-29 0 20 5.900 5.900 - 13,218,110 0.627 0.627 - 0.452 0.738 23,613,650 0.5598 34.09%
2010-09-30 0 21 4.400 4.350 - 3,980,540 0.467 0.462 - 0.427 0.529 8,586,097 0.4636 2.09%
2010-08-31 0 22 4.310 4.200 - 9,227,260 0.458 0.446 - 0.425 0.483 20,825,051 0.4431 -5.48%
2010-07-30 0 21 4.560 4.180 4.560 4,930,180 0.484 0.444 0.484 0.431 0.499 10,469,013 0.4709 1.33%
2010-06-30 0 21 4.500 4.130 4.500 3,416,160 0.478 0.439 0.478 0.426 0.494 7,795,272 0.4382 9.49%
2010-05-31 0 20 4.110 4.110 - 3,761,840 0.437 0.437 - 0.414 0.558 8,209,514 0.4582 -0.96%
2010-04-30 0 19 4.150 4.150 - 3,677,828 0.441 0.441 - 0.425 0.568 7,352,787 0.5002 -13.72%
2010-03-31 0 23 4.810 4.800 - 1,024,480 0.511 0.510 - 0.491 0.520 2,045,788 0.5008 3.44%
2010-02-26 0 18 4.650 4.650 4.790 1,558,710 0.494 0.494 0.509 0.467 0.531 3,111,519 0.5009 5.68%
2010-01-29 0 20 4.400 4.200 - 1,522,015 0.467 0.446 - 0.446 0.520 3,078,568 0.4944 1.15%
2009-12-31 0 22 4.350 4.350 - 1,472,405 0.462 0.462 - 0.451 0.542 2,960,885 0.4973 -2.47%
2009-11-30 0 21 4.460 4.460 4.880 3,855,590 0.474 0.474 0.518 0.425 0.520 8,049,466 0.4790 -1.98%
2009-10-30 0 20 4.550 4.550 4.700 2,838,240 0.483 0.483 0.499 0.420 0.500 6,062,990 0.4681 10.98%
2009-09-30 0 22 4.100 3.900 4.100 9,813,560 0.435 0.414 0.435 0.426 0.520 20,528,492 0.4780 -17.67%
2009-08-31 0 21 4.980 4.610 4.980 76,148,615 0.529 0.490 0.529 0.135 0.635 227,321,624 0.3350 292.13%
2009-07-31 0 22 1.270 1.270 1.330 21,832,800 0.135 0.135 0.141 0.130 0.144 157,957,823 0.1382 -3.79%
2009-06-30 0 22 1.320 1.320 1.330 15,765,860 0.140 0.140 0.141 0.125 0.149 115,874,651 0.1361 -2.94%
2009-05-29 0 19 1.360 1.260 1.380 13,570,740 0.144 0.134 0.147 0.122 0.160 97,986,949 0.1385 12.40%
2009-04-30 0 20 1.210 1.200 1.230 6,772,680 0.129 0.127 0.131 0.120 0.140 51,686,044 0.1310 -7.63%
2009-03-31 0 2 1.310 1.310 1.320 21,115,200 0.139 0.139 0.140 0.130 0.147 151,386,447 0.1395

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top