Longfor Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00960  2009-11-19    
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 8.830 8.830 8.850 2,415,141,017 8.830 8.830 8.850 8.730 10.20 258,557,738 9.3408 -9.16%
2025-11-28 0 20 9.720 9.710 9.720 3,305,836,922 9.720 9.710 9.720 9.210 10.61 332,540,206 9.9412 1.14%
2025-10-31 0 20 9.610 9.610 9.620 3,761,870,448 9.610 9.610 9.620 9.530 12.03 362,761,934 10.370 -19.11%
2025-09-30 0 22 11.88 11.88 11.89 5,756,287,195 11.88 11.88 11.89 10.07 12.24 506,443,010 11.366 12.29%
2025-08-29 0 21 10.58 10.58 10.59 4,259,693,363 10.58 10.58 10.59 9.451 11.63 399,941,545 10.651 9.20%
2025-07-31 0 22 9.790 9.780 9.790 4,795,630,567 9.689 9.679 9.689 9.194 10.75 475,732,178 10.081 5.72%
2025-06-30 0 21 9.260 9.250 9.260 3,480,119,355 9.164 9.154 9.164 9.006 10.17 367,807,883 9.4618 -5.80%
2025-05-30 0 20 9.830 9.830 9.860 3,546,277,315 9.728 9.728 9.758 9.659 10.99 352,321,848 10.065 -5.84%
2025-04-30 0 19 10.44 10.42 10.44 7,286,221,868 10.33 10.31 10.33 8.778 11.58 724,275,219 10.060 6.42%
2025-03-31 0 21 9.810 9.800 9.810 6,275,884,115 9.708 9.699 9.708 9.619 11.56 590,220,210 10.633 -7.97%
2025-02-28 0 20 10.66 10.64 10.66 6,218,537,088 10.55 10.53 10.55 8.966 11.64 605,616,280 10.268 11.19%
2025-01-28 0 19 9.820 9.810 9.820 2,870,239,974 9.488 9.478 9.488 8.744 10.20 303,636,858 9.4529 -1.80%
2024-12-31 0 20 10.00 10.00 10.02 4,378,326,297 9.662 9.662 9.681 9.555 12.71 415,085,838 10.548 -8.42%
2024-11-29 0 21 10.92 10.92 10.94 5,677,834,635 10.55 10.55 10.57 9.952 14.59 476,657,979 11.912 -13.47%
2024-10-31 0 21 12.62 12.62 12.64 18,265,179,399 12.19 12.19 12.21 11.27 19.47 1,335,639,111 13.675 -16.09%
2024-09-30 0 19 15.04 15.02 15.04 9,683,913,967 14.53 14.51 14.53 7.256 16.43 884,384,006 10.950 70.72%
2024-08-30 0 22 8.810 8.810 8.820 2,834,986,993 8.512 8.512 8.522 7.865 9.836 325,566,106 8.7079 -13.29%
2024-07-31 0 22 10.16 10.16 10.18 2,487,512,477 9.816 9.816 9.836 9.275 11.28 242,578,684 10.254 -2.97%
2024-06-28 0 19 10.72 10.72 10.74 3,108,649,293 10.12 10.12 10.14 10.06 12.50 276,593,159 11.239 -12.85%
2024-05-31 0 21 12.30 12.30 12.32 9,298,615,050 11.61 11.61 11.63 10.70 14.67 726,676,105 12.796 4.24%
2024-04-30 0 20 11.80 11.78 11.80 4,792,067,570 11.14 11.12 11.14 8.390 11.57 481,485,560 9.9527 6.69%
2024-03-28 0 20 11.06 11.04 11.06 5,377,625,993 10.44 10.42 10.44 8.616 10.68 551,984,140 9.7424 11.94%
2024-02-29 0 19 9.880 9.880 9.890 4,616,805,239 9.324 9.324 9.334 7.512 10.36 515,819,420 8.9504 14.75%
2024-01-31 0 22 8.610 8.600 8.610 5,672,532,799 8.126 8.116 8.126 7.418 11.89 632,483,050 8.9687 -31.12%
2023-12-29 0 19 12.50 12.46 12.50 3,550,135,948 11.80 11.76 11.80 10.76 12.79 304,999,787 11.640 -7.13%
2023-11-30 0 22 13.84 13.84 13.86 5,637,157,831 12.70 12.70 12.72 10.32 14.39 455,560,601 12.374 21.62%
2023-10-31 0 20 11.38 11.36 11.38 2,930,842,519 10.44 10.43 10.44 10.13 12.67 264,537,187 11.079 -19.18%
2023-09-29 0 19 14.08 14.06 14.08 5,875,662,947 12.92 12.90 12.92 11.97 17.20 396,990,568 14.801 -14.77%
2023-08-31 0 23 16.52 16.52 16.58 12,176,955,450 15.16 15.16 15.22 14.24 19.64 753,361,680 16.163 -20.39%
2023-07-31 0 20 20.75 20.70 20.75 9,133,174,927 19.04 19.00 19.04 13.16 21.71 551,108,328 16.572 14.47%
2023-06-30 0 21 19.04 19.02 19.04 7,074,646,054 16.64 16.62 16.64 12.53 18.31 439,643,621 16.092 26.43%
2023-05-31 0 21 15.06 15.04 15.06 5,251,535,569 13.16 13.14 13.16 12.93 19.75 326,739,930 16.073 -29.46%
2023-04-28 0 17 21.35 21.35 21.40 4,723,253,941 18.66 18.66 18.70 18.17 22.02 234,449,350 20.146 -3.61%
2023-03-31 0 23 22.15 22.05 22.15 6,546,390,920 19.35 19.27 19.35 17.44 22.72 337,269,230 19.410 -1.12%
2023-02-28 0 20 22.40 22.40 22.50 4,200,030,629 19.57 19.57 19.66 19.57 23.29 194,534,894 21.590 -13.51%
2023-01-31 0 18 25.90 25.85 25.90 7,319,590,093 22.63 22.59 22.63 19.70 25.25 320,385,996 22.846 6.58%
2022-12-30 0 20 24.30 24.30 24.35 11,854,672,121 21.23 21.23 21.28 18.52 26.04 542,300,521 21.860 3.18%
2022-11-30 0 22 23.55 23.50 23.55 20,578,657,787 20.58 20.53 20.58 7.844 20.66 1,378,857,377 14.924 140.05%
2022-10-31 0 20 10.00 9.990 10.00 8,546,751,453 8.572 8.564 8.572 6.223 21.86 658,495,619 12.979 -55.65%
2022-09-30 0 21 22.55 22.50 22.55 7,905,527,225 19.33 19.29 19.33 18.77 26.02 353,436,470 22.368 -11.91%
2022-08-31 0 23 25.60 25.55 25.60 8,502,557,142 21.94 21.90 21.94 17.13 23.27 413,739,823 20.550 -2.29%
2022-07-29 0 20 26.20 26.20 26.25 7,477,266,545 22.46 22.46 22.50 22.24 30.95 298,702,403 25.032 -26.36%
2022-06-30 0 21 37.05 37.00 37.05 6,048,820,654 30.50 30.46 30.50 26.01 32.93 212,557,346 28.457 -5.36%
2022-05-31 0 20 39.15 39.10 39.15 4,845,109,489 32.23 32.19 32.23 28.56 33.59 154,451,790 31.370 0.38%
2022-04-29 0 18 39.00 38.95 39.00 4,699,073,942 32.10 32.06 32.10 30.50 35.85 140,440,058 33.460 -3.23%
2022-03-31 0 23 40.30 40.25 40.30 10,002,135,400 33.17 33.13 33.17 22.68 34.86 331,445,642 30.177 -3.59%
2022-02-28 0 17 41.80 41.75 41.80 4,963,473,571 34.41 34.37 34.41 33.71 39.31 135,022,863 36.760 -10.11%
2022-01-31 0 21 46.50 46.45 46.50 7,299,286,223 38.28 38.24 38.28 29.22 38.40 210,654,472 34.651 26.70%
2021-12-31 0 22 36.70 36.70 36.75 6,186,336,031 30.21 30.21 30.25 29.76 34.06 197,709,368 31.290 0.68%
2021-11-30 0 22 37.00 37.00 37.05 6,431,932,274 30.01 30.01 30.05 27.17 33.61 209,529,622 30.697 -2.12%
2021-10-29 0 18 37.80 37.75 37.80 7,203,585,878 30.65 30.61 30.65 27.17 32.97 241,785,133 29.793 5.29%
2021-09-30 0 21 35.90 35.85 35.90 7,746,359,995 29.11 29.07 29.11 24.53 30.09 280,456,115 27.621 6.53%
2021-08-31 0 22 33.70 33.65 33.70 8,614,367,495 27.33 27.29 27.33 26.72 31.91 291,535,480 29.548 -7.03%
2021-07-30 0 21 36.25 36.20 36.25 6,525,796,084 29.40 29.36 29.40 28.91 36.33 198,502,042 32.875 -16.67%
2021-06-30 0 21 43.50 43.50 43.55 5,397,086,180 35.28 35.28 35.32 34.51 37.20 151,035,487 35.734 -1.52%
2021-05-31 0 20 45.40 45.40 45.45 5,574,107,998 35.82 35.82 35.86 34.79 39.33 151,697,211 36.745 -6.30%
2021-04-30 0 19 48.45 48.45 48.50 4,636,125,152 38.23 38.23 38.27 37.83 41.66 117,346,967 39.508 -5.92%
2021-03-31 0 23 51.50 51.40 51.50 11,691,916,170 40.63 40.55 40.63 35.27 42.29 304,463,276 38.402 11.96%
2021-02-26 0 18 46.00 45.85 46.00 5,984,872,146 36.29 36.18 36.29 31.56 36.53 177,140,342 33.786 4.90%
2021-01-29 0 20 43.85 43.85 44.00 8,158,851,495 34.60 34.60 34.72 33.14 36.89 233,049,639 35.009 -3.41%
2020-12-31 0 22 45.40 45.10 45.40 13,460,285,677 35.82 35.58 35.82 32.00 40.35 383,241,392 35.122 -9.65%
2020-11-30 0 21 50.80 50.65 50.80 5,317,904,163 39.65 39.53 39.65 32.98 40.55 141,176,929 37.668 19.95%
2020-10-30 0 18 42.35 42.25 42.35 3,018,984,094 33.05 32.98 33.05 31.38 35.90 90,917,157 33.206 -2.64%
2020-09-30 0 22 43.50 43.45 43.50 5,089,846,909 33.95 33.91 33.95 31.26 35.59 152,122,082 33.459 5.97%
2020-08-31 0 21 41.05 41.00 41.05 3,104,004,889 32.04 32.00 32.04 29.11 32.55 101,325,145 30.634 7.18%
2020-07-31 0 22 38.30 38.25 38.30 3,769,949,745 29.89 29.85 29.89 28.88 30.91 126,773,367 29.738 3.93%
2020-06-30 0 21 36.85 36.85 36.90 4,305,526,111 28.76 28.76 28.80 27.03 30.40 151,155,001 28.484 7.61%
2020-05-29 0 20 35.10 35.05 35.10 4,710,078,277 26.73 26.69 26.73 24.78 28.74 174,195,380 27.039 -10.57%
2020-04-29 0 19 39.25 39.20 39.25 6,576,251,483 29.89 29.85 29.89 27.34 31.07 226,337,184 29.055 3.97%
2020-03-31 0 22 37.75 37.70 37.75 7,743,307,693 28.74 28.71 28.74 21.78 29.51 293,309,774 26.400 4.72%
2020-02-28 0 20 36.05 36.05 36.10 3,655,761,470 27.45 27.45 27.49 25.16 29.20 134,047,275 27.272 8.91%
2020-01-31 0 20 33.10 33.05 33.10 4,468,669,312 25.20 25.16 25.20 24.94 29.12 164,417,282 27.179 -9.32%
2019-12-31 0 20 36.50 36.50 36.55 2,471,488,273 27.79 27.79 27.83 23.75 28.06 96,077,322 25.724 15.20%
2019-11-29 0 21 32.05 32.05 32.15 2,579,665,980 24.12 24.12 24.20 23.60 25.44 104,716,065 24.635 -1.69%
2019-10-31 0 21 32.60 32.55 32.60 3,492,263,516 24.54 24.50 24.54 21.49 25.25 146,483,553 23.841 11.26%
2019-09-30 0 21 29.30 29.20 29.30 2,101,741,807 22.05 21.98 22.05 20.81 23.48 95,195,773 22.078 4.83%
2019-08-30 0 22 27.95 27.95 28.00 3,777,902,564 21.04 21.04 21.08 19.04 22.51 182,820,601 20.665 -4.28%
2019-07-31 0 22 29.20 29.05 29.20 3,436,630,904 21.98 21.87 21.98 21.60 24.20 150,752,576 22.796 -0.85%
2019-06-28 0 19 29.45 29.40 29.45 4,193,607,323 22.17 22.13 22.17 20.52 22.99 193,011,691 21.727 5.22%
2019-05-31 0 21 28.75 28.65 28.75 3,910,683,789 21.07 20.99 21.07 19.16 21.65 192,155,220 20.352 -0.52%
2019-04-30 0 19 28.90 28.85 28.90 3,163,133,990 21.18 21.14 21.18 19.97 22.28 150,380,111 21.034 4.52%
2019-03-29 0 21 27.65 27.60 27.65 3,617,282,037 20.26 20.22 20.26 17.00 20.74 192,579,056 18.783 18.67%
2019-02-28 0 17 23.30 23.25 23.30 2,237,100,078 17.07 17.04 17.07 16.89 18.87 126,272,059 17.717 -3.92%
2019-01-31 0 22 24.25 24.15 24.25 7,670,973,465 17.77 17.70 17.77 15.97 18.39 457,755,477 16.758 5.25%
2018-12-31 0 19 23.40 23.35 23.40 1,966,679,192 16.88 16.85 16.88 15.62 17.68 121,006,663 16.253 6.36%
2018-11-30 0 22 22.00 22.00 22.05 3,545,816,171 15.87 15.87 15.91 14.01 16.16 230,810,876 15.362 15.55%
2018-10-31 0 21 19.04 19.02 19.04 2,138,995,235 13.74 13.72 13.74 11.60 15.40 164,608,275 12.994 -5.74%
2018-09-28 0 19 20.20 20.20 20.25 1,735,612,916 14.57 14.57 14.61 14.01 17.10 113,696,732 15.265 -7.34%
2018-08-31 0 23 21.80 21.80 21.85 3,035,882,107 15.73 15.73 15.77 13.78 16.56 197,555,584 15.367 -1.13%
2018-07-31 0 21 22.05 22.05 22.40 2,542,988,115 15.91 15.91 16.16 14.07 17.61 164,024,202 15.504 4.26%
2018-06-29 0 20 21.15 21.15 21.25 2,541,694,789 15.26 15.26 15.33 14.01 18.41 155,051,449 16.393 -7.41%
2018-05-31 0 21 23.50 23.40 23.50 1,981,034,859 16.48 16.41 16.48 15.85 17.89 119,419,322 16.589 -0.84%
2018-04-30 0 19 23.70 23.65 23.70 2,130,418,891 16.62 16.59 16.62 15.85 17.96 128,369,054 16.596 -1.25%
2018-03-29 0 21 24.00 23.95 24.00 2,733,421,962 16.83 16.80 16.83 15.25 17.89 164,823,119 16.584 6.19%
2018-02-28 0 18 22.60 22.60 22.65 3,319,217,709 15.85 15.85 15.89 14.17 19.43 200,203,007 16.579 -11.55%
2018-01-31 0 22 25.55 25.50 25.55 3,988,705,653 17.92 17.89 17.92 13.86 18.62 240,119,286 16.611 30.49%
2017-12-29 0 19 19.58 19.58 19.68 1,575,205,729 13.73 13.73 13.80 12.15 14.00 119,084,862 13.228 8.16%
2017-11-30 0 22 18.34 18.34 18.36 2,125,256,835 12.70 12.70 12.71 12.35 13.67 163,308,962 13.014 0.66%
2017-10-31 0 20 18.22 18.22 18.30 2,314,659,109 12.61 12.61 12.67 12.28 14.78 171,828,845 13.471 -7.51%
2017-09-29 0 21 19.70 19.70 19.76 3,174,233,187 13.64 13.64 13.68 12.60 15.82 226,565,030 14.010 4.79%
2017-08-31 0 22 18.80 18.76 18.80 2,151,725,047 13.01 12.99 13.01 12.41 13.72 164,634,681 13.070 -4.18%
2017-07-31 0 21 19.62 19.62 19.68 2,953,673,049 13.58 13.58 13.62 11.63 14.02 229,450,404 12.873 16.92%
2017-06-30 0 22 16.78 16.76 16.78 2,250,473,122 11.62 11.60 11.62 10.11 11.63 208,068,192 10.816 9.49%
2017-05-31 0 20 15.86 15.86 15.90 1,772,629,497 10.61 10.61 10.64 8.482 10.96 189,033,854 9.3773 17.66%
2017-04-28 0 17 13.48 13.38 13.48 1,264,262,253 9.017 8.950 9.017 8.455 9.311 141,639,892 8.9259 5.48%
2017-03-31 0 23 12.78 12.78 12.80 2,775,159,151 8.549 8.549 8.562 8.121 9.419 318,254,608 8.7199 2.90%
2017-02-28 0 20 12.42 12.38 12.42 1,551,253,944 8.308 8.281 8.308 7.331 8.549 191,563,775 8.0978 10.70%
2017-01-27 0 19 11.22 11.22 11.24 869,374,947 7.505 7.505 7.519 6.596 7.693 121,389,286 7.1619 14.02%
2016-12-30 0 20 9.840 9.840 9.850 707,612,511 6.582 6.582 6.589 6.355 6.943 106,557,366 6.6407 -1.30%
2016-11-30 0 22 9.970 9.970 9.980 1,245,789,729 6.669 6.669 6.676 6.495 7.024 186,226,503 6.6896 -3.20%
2016-10-31 0 19 10.30 10.30 10.32 1,423,413,983 6.890 6.890 6.903 6.836 8.228 193,320,121 7.3630 -13.45%
2016-09-30 0 21 11.90 11.90 11.94 4,565,943,813 7.960 7.960 7.987 7.934 8.776 559,766,714 8.1569 -4.80%
2016-08-31 0 22 12.50 12.48 12.50 2,007,246,868 8.362 8.348 8.362 7.117 8.656 251,814,357 7.9711 17.92%
2016-07-29 0 20 10.60 10.60 10.62 855,242,933 7.091 7.091 7.104 6.462 7.465 120,922,776 7.0726 5.37%
2016-06-30 0 21 10.06 10.04 10.06 775,881,571 6.729 6.716 6.729 6.368 6.903 116,998,553 6.6315 -0.04%
2016-05-31 0 21 10.50 10.38 10.44 662,017,313 6.732 6.655 6.694 6.161 7.091 101,632,174 6.5139 -3.85%
2016-04-29 0 20 10.92 10.90 10.96 890,706,317 7.001 6.988 7.027 6.912 7.463 124,253,116 7.1685 -1.27%
2016-03-31 0 21 11.06 11.04 11.10 1,134,969,961 7.091 7.078 7.117 6.149 7.130 166,545,335 6.8148 15.81%
2016-02-29 0 18 9.550 9.540 9.550 503,100,199 6.123 6.117 6.123 5.757 6.335 82,973,293 6.0634 -3.14%
2016-01-29 0 20 9.860 9.820 9.890 903,470,223 6.322 6.296 6.341 5.950 7.412 138,036,792 6.5451 -14.71%
2015-12-31 0 22 11.56 11.52 11.56 1,111,840,103 7.412 7.386 7.412 6.565 7.617 158,045,134 7.0350 8.85%
2015-11-30 0 21 10.62 10.62 10.70 721,947,595 6.809 6.809 6.860 6.668 7.450 102,138,220 7.0683 1.92%
2015-10-30 0 20 10.42 10.40 10.42 544,865,171 6.681 6.668 6.681 6.136 7.181 83,583,963 6.5188 6.76%
2015-09-30 0 20 9.760 9.770 9.810 473,175,765 6.258 6.264 6.290 5.732 6.527 77,540,072 6.1023 4.16%
2015-08-31 0 21 9.370 9.370 9.410 786,956,121 6.008 6.008 6.033 5.373 7.489 126,118,002 6.2398 -15.43%
2015-07-31 0 22 11.08 11.04 11.10 987,554,509 7.104 7.078 7.117 5.450 7.925 136,909,400 7.2132 -10.21%
2015-06-30 0 22 12.34 12.30 12.32 1,039,743,568 7.912 7.886 7.899 7.399 8.322 131,375,415 7.9143 -0.64%
2015-05-29 0 19 12.78 12.76 12.92 2,615,102,225 7.963 7.951 8.050 7.888 9.346 310,533,087 8.4213 -5.33%
2015-04-30 0 19 13.50 13.40 13.48 2,448,901,684 8.412 8.349 8.399 6.804 8.412 321,588,460 7.6150 22.95%
2015-03-31 0 22 10.98 10.90 11.00 1,022,850,865 6.841 6.792 6.854 5.869 7.539 160,057,393 6.3905 7.65%
2015-02-27 0 18 10.20 10.10 10.14 386,671,801 6.355 6.293 6.318 6.112 6.679 61,137,952 6.3246 0.00%
2015-01-30 0 21 10.20 10.14 10.16 1,289,759,439 6.355 6.318 6.331 6.212 7.165 190,891,828 6.7565 2.10%
2014-12-31 0 21 9.990 10.02 10.06 455,697,294 6.225 6.243 6.268 5.739 6.542 74,343,322 6.1296 -4.31%
2014-11-28 0 20 10.44 10.40 10.46 560,718,940 6.505 6.480 6.517 5.521 6.542 93,874,555 5.9731 16.13%
2014-10-31 0 21 8.990 9.000 9.020 431,595,322 5.602 5.608 5.620 5.271 5.888 77,195,772 5.5909 1.24%
2014-09-30 0 21 8.880 8.840 8.920 518,404,838 5.533 5.508 5.558 5.390 6.281 87,738,092 5.9085 -10.30%
2014-08-29 0 21 9.900 9.890 9.900 711,944,644 6.169 6.162 6.169 6.162 7.165 107,647,959 6.6136 -11.61%
2014-07-31 0 22 11.20 11.18 11.24 1,368,861,775 6.979 6.966 7.003 5.944 7.091 210,502,406 6.5028 17.28%
2014-06-30 0 20 9.550 9.490 9.600 377,275,287 5.950 5.913 5.982 5.695 6.331 62,507,313 6.0357 -2.65%
2014-05-30 0 20 9.810 9.830 9.840 666,991,664 6.112 6.125 6.131 5.574 6.258 112,436,149 5.9322 0.80%
2014-04-30 0 20 10.02 10.00 10.02 783,699,111 6.064 6.052 6.064 6.022 7.129 118,668,410 6.6041 -6.36%
2014-03-31 0 21 10.70 10.68 10.80 1,052,197,963 6.476 6.464 6.536 5.265 6.572 177,429,671 5.9302 0.00%
2014-02-28 0 19 10.70 10.68 10.70 565,341,141 6.476 6.464 6.476 6.076 6.827 87,333,736 6.4733 -0.56%
2014-01-30 0 21 10.76 10.70 10.76 1,052,260,292 6.512 6.476 6.512 6.028 7.190 159,446,693 6.5994 -0.74%
2013-12-31 0 20 10.84 10.84 10.86 804,269,978 6.560 6.560 6.572 6.355 7.105 119,658,290 6.7214 -5.74%
2013-11-29 0 21 11.50 11.44 11.50 982,205,254 6.960 6.924 6.960 6.899 7.989 135,354,296 7.2566 -9.02%
2013-10-31 0 21 12.64 12.66 12.70 898,450,972 7.650 7.662 7.686 7.383 8.219 115,188,427 7.7998 2.76%
2013-09-30 0 20 12.30 12.26 12.30 1,283,360,187 7.444 7.420 7.444 7.105 8.291 161,904,163 7.9267 -5.09%
2013-08-30 0 21 12.96 12.90 12.96 1,695,024,939 7.843 7.807 7.843 7.202 8.449 216,966,373 7.8124 9.27%
2013-07-31 0 22 11.86 11.84 11.88 1,414,828,446 7.178 7.166 7.190 6.403 7.323 208,065,799 6.7999 2.77%
2013-06-28 0 19 11.54 11.50 11.52 1,688,163,080 6.984 6.960 6.972 6.560 8.110 234,086,568 7.2117 -12.58%
2013-05-31 0 21 13.20 13.18 13.20 1,718,815,896 7.989 7.977 7.989 7.692 8.584 210,484,413 8.1660 3.70%
2013-04-30 0 20 12.96 12.92 12.94 1,649,691,876 7.704 7.680 7.692 7.347 7.965 215,908,041 7.6407 0.93%
2013-03-28 0 20 12.84 12.84 12.88 2,465,314,271 7.632 7.632 7.656 7.050 8.465 323,513,315 7.6204 -6.55%
2013-02-28 0 17 13.74 13.74 13.82 1,969,333,914 8.167 8.167 8.215 7.811 8.798 242,092,750 8.1346 -5.50%
2013-01-31 0 22 14.54 14.50 14.60 2,530,229,062 8.643 8.619 8.679 8.548 9.570 280,586,881 9.0176 -4.22%
2012-12-31 0 19 15.18 15.10 15.22 2,037,191,173 9.023 8.976 9.047 8.370 9.499 229,163,318 8.8897 2.15%
2012-11-30 0 22 14.86 14.90 14.92 2,111,590,894 8.833 8.857 8.869 7.799 8.964 253,826,749 8.3190 8.63%
2012-10-31 0 20 13.68 13.68 13.74 2,675,929,051 8.132 8.132 8.167 7.014 8.167 358,079,742 7.4730 14.00%
2012-09-28 0 20 12.00 11.98 12.00 6,832,112,966 7.133 7.121 7.133 6.515 7.846 967,000,087 7.0653 7.33%
2012-08-31 0 23 11.18 11.18 11.20 1,800,296,731 6.646 6.646 6.658 6.337 7.050 267,924,688 6.7194 -2.27%
2012-07-31 0 21 11.44 11.36 11.44 1,472,833,425 6.800 6.753 6.800 6.551 7.930 201,386,625 7.3135 -5.14%
2012-06-29 0 21 12.06 12.04 12.10 1,192,451,997 7.169 7.157 7.193 6.693 7.609 165,748,914 7.1943 0.17%
2012-05-31 0 22 12.04 12.04 12.08 1,183,134,880 7.157 7.157 7.181 6.180 7.442 171,560,448 6.8963 -0.52%
2012-04-30 0 18 12.34 12.34 12.38 1,212,840,302 7.194 7.194 7.218 6.355 7.871 172,829,990 7.0175 13.42%
2012-03-30 0 22 10.88 10.82 10.88 2,201,170,339 6.343 6.308 6.343 5.865 6.903 346,376,318 6.3549 -3.37%
2012-02-29 0 21 11.26 11.22 11.28 2,480,848,551 6.565 6.541 6.576 5.678 6.984 385,147,812 6.4413 10.39%
2012-01-31 0 18 10.20 10.18 10.20 1,722,763,155 5.947 5.935 5.947 4.402 6.285 316,126,950 5.4496 16.17%
2011-12-30 0 20 8.780 8.730 8.760 965,581,355 5.119 5.090 5.107 4.897 5.877 181,100,354 5.3317 -0.90%
2011-11-30 0 22 8.860 8.850 8.860 1,267,286,179 5.165 5.160 5.165 4.291 6.005 246,606,930 5.1389 -12.45%
2011-10-31 0 20 10.12 10.08 10.10 1,923,496,036 5.900 5.877 5.888 3.801 6.413 380,722,091 5.0522 29.41%
2011-09-30 0 20 7.820 7.840 7.850 1,515,490,498 4.559 4.571 4.577 4.250 6.973 288,261,443 5.2573 -30.67%
2011-08-31 0 23 11.28 11.24 11.30 1,225,154,562 6.576 6.553 6.588 5.772 7.451 180,779,841 6.7771 -6.00%
2011-07-29 0 20 12.00 12.00 12.04 1,656,361,025 6.996 6.996 7.019 6.693 8.255 227,948,557 7.2664 0.33%
2011-06-30 0 21 11.96 11.94 12.04 1,045,816,000 6.973 6.961 7.019 6.390 7.229 156,396,628 6.6869 -2.92%
2011-05-31 0 20 12.32 12.22 12.24 855,075,179 7.183 7.124 7.136 6.646 7.801 119,152,928 7.1763 -0.48%
2011-04-29 0 18 12.38 12.38 12.44 978,651,575 7.218 7.218 7.253 6.984 7.859 132,099,820 7.4084 -4.75%
2011-03-31 0 23 13.12 13.12 13.14 1,618,207,239 7.577 7.577 7.589 5.925 7.681 241,875,833 6.6902 19.27%
2011-02-28 0 18 11.00 10.94 11.00 986,266,619 6.353 6.318 6.353 5.706 7.173 157,504,835 6.2618 -5.34%
2011-01-31 0 21 11.62 11.60 11.64 1,448,039,435 6.711 6.699 6.722 6.133 7.508 209,609,086 6.9083 7.39%
2010-12-31 0 22 10.82 10.84 10.98 924,575,330 6.249 6.260 6.341 5.741 6.642 149,070,637 6.2023 7.13%
2010-11-30 0 22 10.10 10.20 10.24 1,043,537,811 5.833 5.891 5.914 5.284 6.064 183,952,640 5.6729 9.43%
2010-10-29 0 20 9.230 9.200 9.220 987,159,295 5.331 5.313 5.325 5.157 5.637 185,459,370 5.3228 5.01%
2010-09-30 0 21 8.790 8.770 8.850 975,243,835 5.076 5.065 5.111 5.019 5.486 187,404,858 5.2039 1.03%
2010-08-31 0 22 8.700 8.620 8.730 1,404,493,200 5.024 4.978 5.042 4.516 5.186 286,893,239 4.8955 2.23%
2010-07-30 0 21 8.510 8.530 8.550 495,843,056 4.915 4.926 4.938 4.383 5.152 101,471,238 4.8865 7.99%
2010-06-30 0 21 7.880 7.800 7.880 836,758,430 4.551 4.505 4.551 4.129 4.736 191,270,121 4.3747 0.00%
2010-05-31 0 20 7.880 7.810 7.900 1,363,040,447 4.551 4.510 4.562 3.927 4.597 314,570,854 4.3330 2.45%
2010-04-30 0 19 7.770 7.680 7.780 1,114,733,041 4.442 4.390 4.448 4.002 5.111 250,093,471 4.4573 -11.10%
2010-03-31 0 23 8.740 8.720 8.730 713,563,535 4.996 4.985 4.991 4.596 5.105 145,540,874 4.9028 4.17%
2010-02-26 0 18 8.390 8.380 8.390 688,353,710 4.796 4.791 4.796 4.013 4.859 154,866,932 4.4448 9.67%
2010-01-29 0 20 7.650 7.590 7.650 1,580,369,511 4.373 4.339 4.373 4.116 5.048 348,614,842 4.5333 -12.57%
2009-12-31 0 22 8.750 8.740 8.750 2,727,115,299 5.002 4.996 5.002 4.419 5.694 539,680,089 5.0532 10.20%
2009-11-30 0 8 7.940 7.940 8.000 6,893,929,818 4.539 4.539 4.573 4.116 4.848 1,535,912,174 4.4885

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top