China Smartpay Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08325  2009-08-28  2023-06-30  2024-08-05
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
2024-08-02 2 2 - - - 0 0.036 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.036 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.036 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.036 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.036 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.036 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.036 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.036 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.036 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.036 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.036 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.036 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.036 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.036 - - - - 0 - 0.00%
2023-06-30 0 21 0.036 0.031 0.036 168,990 0.036 0.031 0.036 0.024 0.045 5,200,000 0.0325 38.46%
2023-05-31 0 21 0.026 0.026 0.029 402,770 0.026 0.026 0.029 0.022 0.038 14,110,000 0.0285 -29.73%
2023-04-28 0 17 0.037 0.035 0.040 363,020 0.037 0.035 0.040 0.035 0.052 8,880,000 0.0409 -22.92%
2023-03-31 0 23 0.048 0.047 0.054 185,620 0.048 0.047 0.054 0.042 0.050 4,060,000 0.0457 -4.00%
2023-02-28 0 20 0.050 0.047 0.050 775,450 0.050 0.047 0.050 0.042 0.060 15,860,000 0.0489 -12.28%
2023-01-31 0 18 0.057 0.051 0.058 642,340 0.057 0.051 0.058 0.048 0.059 12,310,000 0.0522 11.76%
2022-12-30 0 20 0.051 0.048 0.055 195,920 0.051 0.048 0.055 0.046 0.064 3,540,000 0.0553 -3.77%
2022-11-30 0 22 0.053 0.053 0.060 417,395 0.053 0.053 0.060 0.048 0.072 7,115,000 0.0587 -15.87%
2022-10-31 0 20 0.063 0.057 0.073 291,450 0.063 0.057 0.073 0.044 0.074 5,150,000 0.0566 21.15%
2022-09-30 0 21 0.052 0.052 0.057 301,280 0.052 0.052 0.057 0.052 0.069 4,860,000 0.0620 -18.75%
2022-08-31 0 23 0.064 0.060 0.067 470,670 0.064 0.060 0.067 0.052 0.080 7,510,000 0.0627 -13.51%
2022-07-29 0 20 0.074 0.065 0.074 1,393,930 0.074 0.065 0.074 0.061 0.127 16,710,000 0.0834 -32.73%
2022-06-30 0 21 0.110 0.106 0.119 300,230 0.110 0.106 0.119 0.103 0.137 2,390,000 0.1256 -15.38%
2022-05-31 0 20 0.130 - 0.130 559,410 0.130 - 0.130 0.100 0.124 5,080,000 0.1101 0.00%
2022-04-29 0 18 0.130 0.129 0.130 352,370 0.130 0.129 0.130 0.120 0.139 2,740,000 0.1286 -4.41%
2022-03-31 0 23 0.136 0.130 0.136 591,866 0.136 0.130 0.136 0.130 0.167 4,210,050 0.1406 -15.53%
2022-02-28 0 17 0.161 0.156 0.163 1,150,750 0.161 0.156 0.163 0.150 0.185 6,870,000 0.1675 0.63%
2022-01-31 1 21 - - - 730,580 0.160 - - 0.150 0.184 4,440,000 0.1645 -12.57%
2021-12-31 0 22 0.183 0.183 0.185 3,252,670 0.183 0.183 0.185 0.165 0.191 18,390,000 0.1769 7.65%
2021-11-30 0 22 0.170 0.162 0.170 3,366,870 0.170 0.162 0.170 0.152 0.188 19,610,000 0.1717 7.59%
2021-10-29 0 18 0.158 0.152 0.159 1,468,150 0.158 0.152 0.159 0.148 0.177 9,330,000 0.1574 0.00%
2021-09-30 0 21 0.158 0.153 0.159 6,527,650 0.158 0.153 0.159 0.140 0.182 40,900,000 0.1596 -13.19%
2021-08-31 0 22 0.182 0.175 0.182 1,765,070 0.182 0.175 0.182 0.175 0.192 9,620,000 0.1835 -4.21%
2021-07-30 0 21 0.190 0.187 0.190 12,785,210 0.190 0.187 0.190 0.156 0.270 61,250,000 0.2087 -7.32%
2021-06-30 0 21 0.205 0.202 0.205 13,220,670 0.205 0.202 0.205 0.165 0.220 68,270,000 0.1937 25.77%
2021-05-31 0 20 0.163 0.162 0.167 13,520,880 0.163 0.162 0.167 0.156 0.200 82,320,000 0.1642 -2.98%
2021-04-30 0 19 0.168 0.158 0.171 5,813,370 0.168 0.158 0.171 0.152 0.205 32,870,000 0.1769 -18.05%
2021-03-31 0 23 0.205 0.200 0.209 10,060,018 0.205 0.200 0.209 0.143 0.225 54,429,430 0.1848 24.24%
2021-02-26 0 18 0.165 0.161 0.166 27,544,440 0.165 0.161 0.166 0.146 0.190 168,370,000 0.1636 10.00%
2021-01-29 0 20 0.150 0.150 0.153 8,849,420 0.150 0.150 0.153 0.115 0.192 57,430,000 0.1541 -21.87%
2020-12-31 0 22 0.192 0.179 0.198 4,161,200 0.192 0.179 0.198 0.162 0.210 21,840,000 0.1905 -4.00%
2020-11-30 0 21 0.200 0.199 0.200 4,046,060 0.200 0.199 0.200 0.170 0.250 19,296,667 0.2097 -16.67%
2020-10-30 0 18 0.240 0.240 0.249 1,386,300 0.240 0.240 0.249 0.220 0.280 5,340,000 0.2596 -14.29%
2020-09-30 0 22 0.280 0.265 0.280 3,083,450 0.280 0.265 0.280 0.230 0.300 11,140,000 0.2768 1.82%
2020-08-31 0 21 0.275 0.255 0.280 10,737,775 0.275 0.255 0.280 0.200 0.390 35,547,000 0.3021 41.03%
2020-07-31 0 22 0.195 0.182 0.195 4,492,783 0.195 0.182 0.195 0.120 0.200 28,466,666 0.1578 39.29%
2020-06-30 0 21 0.140 0.140 0.146 1,240,550 0.140 0.140 0.146 0.131 0.160 8,340,000 0.1487 -6.67%
2020-05-29 0 20 0.150 0.150 0.169 1,196,520 0.150 0.150 0.169 0.129 0.164 8,280,000 0.1445 -11.76%
2020-04-29 0 19 0.170 0.156 0.171 1,274,300 0.170 0.156 0.171 0.152 0.179 7,600,000 0.1677 6.25%
2020-03-31 0 22 0.160 0.160 0.169 3,890,370 0.160 0.160 0.169 0.154 0.205 21,400,000 0.1818 -12.09%
2020-02-28 0 20 0.182 0.168 0.183 21,131,570 0.182 0.168 0.183 0.168 0.199 116,850,000 0.1808 1.11%
2020-01-31 0 20 0.180 0.170 0.185 3,945,310 0.180 0.170 0.185 0.149 0.212 20,560,000 0.1919 -13.88%
2019-12-31 0 20 0.209 0.203 0.210 1,153,363 0.209 0.203 0.210 0.200 0.243 5,221,000 0.2209 -14.69%
2019-11-29 0 21 0.245 0.245 0.255 3,506,520 0.245 0.245 0.255 0.239 0.340 12,690,000 0.2763 -15.52%
2019-10-31 0 21 0.290 0.265 0.295 3,774,425 0.290 0.265 0.295 0.210 0.335 13,902,418 0.2715 13.73%
2019-09-30 0 21 0.255 0.250 0.290 1,293,310 0.255 0.250 0.290 0.250 0.320 4,609,418 0.2806 -15.00%
2019-08-30 0 22 0.300 0.300 0.305 2,134,217 0.300 0.300 0.305 0.290 0.380 6,336,994 0.3368 -15.49%
2019-07-31 0 22 0.355 0.355 0.370 2,583,400 0.355 0.355 0.370 0.350 0.470 6,270,000 0.4120 -19.32%
2019-06-28 0 19 0.440 0.430 0.440 1,177,550 0.440 0.430 0.440 0.420 0.520 2,610,000 0.4512 -10.20%
2019-05-31 0 21 0.490 0.480 0.490 2,030,950 0.490 0.480 0.490 0.405 0.510 4,480,000 0.4533 4.26%
2019-04-30 0 19 0.470 0.460 0.470 2,897,800 0.470 0.460 0.470 0.470 0.590 5,630,000 0.5147 -16.07%
2019-03-29 0 21 0.560 0.550 0.560 10,277,100 0.560 0.550 0.560 0.475 0.650 17,580,000 0.5846 14.29%
2019-02-28 0 17 0.490 0.480 0.490 2,131,443 0.490 0.480 0.490 0.425 0.500 4,548,300 0.4686 2.08%
2019-01-31 0 22 0.480 0.470 0.480 3,665,000 0.480 0.470 0.480 0.425 0.510 7,700,000 0.4760 -5.88%
2018-12-31 0 19 0.510 0.510 0.560 9,121,000 0.510 0.510 0.560 0.510 0.650 15,540,000 0.5869 -13.56%
2018-11-30 0 22 0.590 0.580 0.590 7,968,400 0.590 0.580 0.590 0.590 0.750 12,320,000 0.6468 -10.61%
2018-10-31 0 21 0.660 0.630 0.750 6,861,000 0.660 0.630 0.750 0.600 0.860 9,500,000 0.7222 -23.26%
2018-09-28 0 19 0.860 0.850 0.950 4,655,204 0.860 0.850 0.950 0.680 0.860 6,080,005 0.7657 8.86%
2018-08-31 0 23 0.790 0.790 0.800 12,626,987 0.790 0.790 0.800 0.790 0.900 14,700,100 0.8590 -11.24%
2018-07-31 0 21 0.890 0.890 0.910 6,621,000 0.890 0.890 0.910 0.850 0.950 7,420,000 0.8923 -2.20%
2018-06-29 0 20 0.910 0.910 0.920 16,271,975 0.910 0.910 0.920 0.900 1.040 16,480,522 0.9873 -7.14%
2018-05-31 0 21 0.980 0.980 1.000 25,148,900 0.980 0.980 1.000 0.970 1.190 24,120,000 1.0427 -11.71%
2018-04-30 0 19 1.110 1.090 1.110 147,403,600 1.110 1.090 1.110 0.820 1.350 127,730,000 1.1540 24.72%
2018-03-29 0 21 0.890 0.880 0.910 24,402,100 0.890 0.880 0.910 0.860 1.040 25,960,000 0.9400 -8.25%
2018-02-28 0 18 0.970 0.960 0.970 16,416,500 0.970 0.960 0.970 0.900 1.010 17,420,000 0.9424 -3.96%
2018-01-31 0 22 1.010 1.000 1.020 28,496,200 1.010 1.000 1.020 1.000 1.130 26,865,000 1.0607 -8.18%
2017-12-29 0 19 1.100 1.080 1.100 249,990,100 1.100 1.080 1.100 1.010 1.570 188,520,000 1.3261 6.80%
2017-11-30 0 22 1.030 1.030 1.040 50,828,300 1.030 1.030 1.040 0.880 1.140 50,810,000 1.0004 -2.83%
2017-10-31 0 20 1.060 1.050 1.060 74,520,900 1.060 1.050 1.060 0.930 1.160 69,652,000 1.0699 10.42%
2017-09-29 0 21 0.960 0.950 0.960 48,816,740 0.960 0.950 0.960 0.810 0.980 53,922,000 0.9053 10.34%
2017-08-31 0 22 0.870 0.850 0.870 38,213,800 0.870 0.850 0.870 0.850 0.990 41,662,000 0.9172 -13.00%
2017-07-31 0 21 1.000 0.990 1.000 36,960,787 1.000 0.990 1.000 0.960 1.080 35,981,913 1.0272 -1.96%
2017-06-30 0 22 1.020 1.010 1.030 50,564,788 1.020 1.010 1.030 0.900 1.100 51,239,567 0.9868 0.99%
2017-05-31 0 20 1.010 1.010 1.020 29,178,660 1.010 1.010 1.020 0.990 1.230 26,606,000 1.0967 -16.53%
2017-04-28 0 17 1.210 1.200 1.220 67,878,061 1.210 1.200 1.220 1.000 1.410 54,694,963 1.2410 -14.18%
2017-03-31 0 23 1.410 1.400 1.410 41,553,280 1.410 1.400 1.410 1.330 1.460 29,931,000 1.3883 4.44%
2017-02-28 0 20 1.350 1.330 1.350 63,069,340 1.350 1.330 1.350 1.300 1.580 43,822,000 1.4392 -12.90%
2017-01-27 0 19 1.550 1.530 1.550 52,468,600 1.550 1.530 1.550 1.500 1.750 32,240,000 1.6274 -9.36%
2016-12-30 0 20 1.710 1.700 1.710 100,978,420 1.710 1.700 1.710 1.300 1.770 64,901,000 1.5559 8.92%
2016-11-30 0 22 1.570 1.560 1.590 70,588,200 1.570 1.560 1.590 1.540 1.730 43,730,000 1.6142 -4.85%
2016-10-31 0 19 1.650 1.650 1.660 147,529,680 1.650 1.650 1.660 1.640 1.930 82,800,100 1.7818 -9.84%
2016-09-30 0 21 1.830 1.800 1.830 270,059,549 1.830 1.800 1.830 1.610 2.100 144,536,756 1.8684 11.59%
2016-08-31 0 22 1.640 1.630 1.640 183,845,415 1.640 1.630 1.640 1.230 1.760 117,711,040 1.5618 33.33%
2016-07-29 0 20 1.230 1.210 1.230 58,275,404 1.230 1.210 1.230 1.200 1.430 44,676,933 1.3044 -12.77%
2016-06-30 0 21 1.410 1.400 1.410 60,873,200 1.410 1.400 1.410 1.290 1.540 43,140,000 1.4111 -1.40%
2016-05-31 0 21 1.430 1.420 1.440 93,727,480 1.430 1.420 1.440 1.310 1.540 66,347,000 1.4127 2.88%
2016-04-29 0 20 1.390 1.370 1.390 84,347,200 1.390 1.370 1.390 1.350 1.570 57,430,000 1.4687 -9.74%
2016-03-31 0 21 1.540 1.530 1.550 111,158,784 1.540 1.530 1.550 1.530 1.710 68,470,050 1.6235 -7.23%
2016-02-29 0 18 1.660 1.650 1.660 114,482,550 1.660 1.650 1.660 1.270 1.750 76,365,000 1.4991 19.42%
2016-01-29 0 20 1.390 1.380 1.410 227,565,208 1.390 1.380 1.410 1.340 1.990 135,272,800 1.6823 -30.15%
2015-12-31 0 22 1.990 1.990 2.000 203,049,600 1.990 1.990 2.000 1.800 2.110 104,951,157 1.9347 6.99%
2015-11-30 0 21 1.860 1.860 1.870 257,113,020 1.860 1.860 1.870 1.760 2.060 133,846,000 1.9210 -1.59%
2015-10-30 2 20 1.890 1.890 1.900 198,064,880 1.890 1.890 1.900 1.530 2.180 106,746,933 1.8555 25.17%
2015-09-30 0 20 1.510 1.510 1.520 203,725,900 1.510 1.510 1.520 1.260 1.780 130,546,000 1.5606 7.09%
2015-08-31 0 21 1.410 1.410 1.420 278,396,360 1.410 1.410 1.420 1.170 2.090 169,726,000 1.6403 -35.32%
2015-07-31 3 22 2.180 2.170 2.180 929,609,980 2.180 2.170 2.180 0.950 2.820 460,604,200 2.0182 -19.26%
2015-06-30 0 22 2.700 2.700 2.730 912,041,841 2.700 2.700 2.730 2.200 4.080 279,108,660 3.2677 -30.59%
2015-05-29 0 19 3.890 3.850 3.910 1,732,086,705 3.890 3.850 3.910 2.410 4.770 468,831,110 3.6945 50.19%
2015-04-30 2 19 2.590 2.570 2.600 1,178,274,846 2.590 2.570 2.600 1.380 2.920 539,223,832 2.1851 93.28%
2015-03-31 0 22 1.340 1.330 1.350 206,337,610 1.340 1.330 1.350 1.080 1.390 166,360,090 1.2403 13.56%
2015-02-27 0 18 1.180 1.170 1.180 28,311,400 1.180 1.170 1.180 0.900 1.210 27,110,000 1.0443 10.28%
2015-01-30 0 21 1.070 1.060 1.090 22,149,892 1.070 1.060 1.090 0.950 1.200 19,560,360 1.1324 -6.14%
2014-12-31 2 21 1.140 1.130 1.140 90,650,100 1.140 1.130 1.140 1.090 1.360 73,390,000 1.2352 -9.52%
2014-11-28 0 20 1.260 1.250 1.280 87,333,100 1.260 1.250 1.280 1.160 1.400 68,110,000 1.2822 -8.70%
2014-10-31 0 21 1.380 1.360 1.380 54,996,683 1.380 1.360 1.380 1.310 1.460 40,030,000 1.3739 3.76%
2014-09-30 1 21 1.330 1.330 1.350 372,823,810 1.330 1.330 1.350 1.320 1.650 252,441,500 1.4769 -9.52%
2014-08-29 0 21 1.470 1.470 1.480 130,082,960 1.470 1.470 1.480 1.240 1.490 94,574,000 1.3755 5.00%
2014-07-31 0 22 1.400 1.400 1.420 167,655,100 1.400 1.400 1.420 1.050 1.440 139,460,000 1.2022 15.70%
2014-06-30 0 20 1.210 1.190 1.210 101,048,700 1.210 1.190 1.210 1.180 1.350 80,020,000 1.2628 -11.03%
2014-05-30 1 20 1.360 1.350 1.360 158,717,500 1.360 1.350 1.360 0.940 1.440 132,740,000 1.1957 23.64%
2014-04-30 0 20 1.100 1.080 1.090 459,037,750 1.100 1.080 1.090 1.000 1.700 338,828,000 1.3548 -27.63%
2014-03-31 1 21 1.520 1.520 1.530 867,486,732 1.520 1.520 1.530 1.220 1.920 556,331,200 1.5593 5.56%
2014-02-28 0 19 1.440 1.390 1.400 44,205,940 1.440 1.390 1.400 1.400 1.720 28,003,200 1.5786 -14.29%
2014-01-30 0 21 1.680 1.680 1.700 40,099,900 1.680 1.680 1.700 1.470 1.810 24,560,000 1.6327 5.00%
2013-12-31 0 20 1.600 1.560 1.610 43,292,956 1.600 1.560 1.610 1.490 1.670 27,451,040 1.5771 -3.03%
2013-11-29 1 21 1.650 1.650 1.660 110,800,000 1.650 1.650 1.660 1.420 1.800 70,710,000 1.5670 16.20%
2013-10-31 0 21 1.420 1.410 1.420 121,635,719 1.420 1.410 1.420 1.140 1.730 85,697,930 1.4194 16.39%
2013-09-30 0 20 1.220 1.150 1.230 17,102,300 1.220 1.150 1.230 0.910 1.320 15,440,000 1.1077 18.45%
2013-08-30 0 21 1.030 1.000 1.030 52,298,700 1.030 1.000 1.030 0.870 1.170 55,190,000 0.9476 10.75%
2013-07-31 0 22 0.930 0.900 0.940 23,464,300 0.930 0.900 0.940 0.770 1.010 26,840,000 0.8742 1.09%
2013-06-28 0 19 0.920 0.910 0.920 14,720,300 0.920 0.910 0.920 0.830 0.940 16,800,000 0.8762 3.37%
2013-05-31 0 21 0.890 0.890 0.930 27,767,500 0.890 0.890 0.930 0.780 1.200 32,980,000 0.8419 9.88%
2013-04-30 0 20 0.810 0.810 0.820 22,951,520 0.810 0.810 0.820 0.700 0.910 28,670,400 0.8005 -12.90%
2013-03-28 0 20 0.930 0.890 0.950 17,156,923 0.930 0.890 0.950 0.840 1.090 18,450,980 0.9299 3.33%
2013-02-28 0 17 0.900 0.890 0.930 19,147,240 0.900 0.890 0.930 0.830 1.200 20,844,000 0.9186 -1.10%
2013-01-31 0 22 0.910 0.880 0.920 4,950,880 0.910 0.880 0.920 0.720 0.950 5,892,000 0.8403 -2.15%
2012-12-31 0 19 0.930 0.850 0.930 10,988,100 0.930 0.850 0.930 0.890 0.990 11,740,000 0.9360 -4.12%
2012-11-30 0 22 0.970 0.910 - 6,767,200 0.970 0.910 - 0.900 0.990 7,080,000 0.9558 -6.73%
2012-10-31 0 20 1.040 0.900 1.080 7,299,010 1.040 0.900 1.080 0.950 1.200 7,220,012 1.0109 -3.70%
2012-09-28 0 20 1.080 0.970 1.080 22,478,800 1.080 0.970 1.080 0.690 1.150 30,870,000 0.7282 56.52%
2012-08-31 0 23 0.690 0.670 0.690 108,416,300 0.690 0.670 0.690 0.580 0.780 193,950,000 0.5590 16.95%
2012-07-31 0 21 0.590 0.580 0.660 18,641,800 0.590 0.580 0.660 0.510 0.660 33,760,000 0.5522 18.00%
2012-06-29 0 21 0.500 0.460 0.560 37,515 0.500 0.460 0.560 0.500 0.650 70,030 0.5357 -13.79%
2012-05-31 0 22 0.580 0.510 0.740 107,700 0.580 0.510 0.740 0.450 0.630 200,000 0.5385 28.89%
2012-04-30 0 18 0.450 0.390 0.485 74,957 0.450 0.390 0.485 0.450 0.600 150,020 0.4996 -19.64%
2012-03-30 0 22 0.560 0.500 0.640 110,500 0.560 0.500 0.640 0.550 0.650 190,000 0.5816 -5.08%
2012-02-29 0 21 0.590 0.530 0.590 47,200 0.590 0.530 0.590 0.590 0.590 80,000 0.5900 11.32%
2012-01-31 0 18 0.530 0.450 0.590 41,200 0.530 0.450 0.590 0.500 0.530 80,000 0.5150 -5.36%
2011-12-30 0 20 0.560 0.500 0.620 0 0.560 0.500 0.620 - - 0 - -6.67%
2011-11-30 0 22 0.600 0.530 0.700 63,800 0.600 0.530 0.700 0.500 0.600 110,000 0.5800 0.00%
2011-10-31 0 20 0.600 0.540 0.670 6,000 0.600 0.540 0.670 0.600 0.600 10,000 0.6000 0.00%
2011-09-30 0 20 0.600 0.550 0.650 848,100 0.600 0.550 0.650 0.500 0.740 1,370,000 0.6191 -13.04%
2011-08-31 0 23 0.690 0.640 0.700 1,636,568 0.690 0.640 0.700 0.550 0.840 2,351,100 0.6961 -22.47%
2011-07-29 0 20 0.890 0.770 0.890 72,050 0.890 0.770 0.890 0.890 0.890 81,000 0.8895 -11.00%
2011-06-30 0 21 1.000 0.930 1.000 186,500 1.000 0.930 1.000 0.880 1.050 190,000 0.9816 -9.09%
2011-05-31 0 20 1.100 1.010 1.190 75,280 1.100 1.010 1.190 0.970 1.130 71,000 1.0603 -3.51%
2011-04-29 0 18 1.140 1.060 1.140 43,800 1.140 1.060 1.140 1.000 1.140 41,000 1.0683 -0.87%
2011-03-31 0 23 1.150 1.030 1.200 1,309,382 1.150 1.030 1.200 0.870 1.150 9,403,380 0.1392 15.00%
2011-02-28 0 18 1.000 0.910 1.000 29,846,005 1.000 0.910 1.000 0.950 1.250 25,535,500 1.1688 14.94%
2011-01-31 6 21 0.870 0.850 0.950 3,530,040 0.870 0.850 0.950 0.510 1.260 3,464,280 1.0190 70.59%
2010-12-31 0 22 0.510 0.495 0.730 858,660 0.510 0.495 0.730 0.480 0.800 1,331,760 0.6448 -42.70%
2010-11-30 0 22 0.890 0.700 0.890 728,576 0.890 0.700 0.890 0.850 1.120 715,050 1.0189 -17.59%
2010-10-29 0 20 1.080 1.080 1.180 4,801,634 1.080 1.080 1.180 0.850 1.490 4,095,094 1.1725 -16.92%
2010-09-30 1 21 1.300 1.300 1.340 3,930,294 1.300 1.300 1.340 0.450 1.600 3,043,176 1.2915 195.45%
2010-08-31 0 22 0.440 0.405 - 67,600 0.440 0.405 - 0.400 0.450 160,000 0.4225 -2.22%
2010-07-30 0 21 0.450 0.400 0.480 64,000 0.450 0.400 0.480 0.450 0.500 140,000 0.4571 -25.00%
2010-06-30 0 21 0.600 0.500 0.690 5,636,400 0.600 0.500 0.690 0.400 0.600 10,190,000 0.5531 50.00%
2010-05-31 0 20 0.400 0.350 0.400 96,700 0.400 0.350 0.400 0.400 0.415 240,000 0.4029 -6.98%
2010-04-30 0 19 0.430 0.410 - 71,900 0.430 0.410 - 0.400 0.470 160,000 0.4494 3.61%
2010-03-31 0 23 0.415 0.410 0.500 403,950 0.415 0.410 0.500 0.400 0.450 980,000 0.4122 3.75%
2010-02-26 0 18 0.400 0.400 0.480 1,245,550 0.400 0.400 0.480 0.400 0.410 3,070,000 0.4057 -1.23%
2010-01-29 0 20 0.405 0.405 0.495 544,250 0.405 0.405 0.495 0.380 0.520 1,310,000 0.4155 10.96%
2009-12-31 0 22 0.365 0.345 0.390 1,724,600 0.365 0.345 0.390 0.300 0.600 3,680,000 0.4686 -32.41%
2009-11-30 0 21 0.540 0.500 0.570 6,211,900 0.540 0.500 0.570 0.480 0.690 9,900,000 0.6275 8.00%
2009-10-30 0 20 0.500 0.440 0.500 165,900 0.500 0.440 0.500 0.450 0.550 340,000 0.4879 -7.41%
2009-09-30 0 22 0.540 0.530 0.550 43,803,850 0.540 0.530 0.550 0.400 0.700 67,940,000 0.6447 -10.00%
2009-08-31 0 2 0.600 0.590 0.620 6,231,150 0.600 0.590 0.620 0.370 0.830 10,500,000 0.5934

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top