Shengli Oil & Gas Pipe Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01080  2009-12-18    
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 0.090 0.090 0.091 674,520 0.090 0.090 0.091 0.073 0.094 7,876,500 0.0856 18.42%
2025-11-28 0 20 0.076 0.076 0.077 3,151,281 0.076 0.076 0.077 0.074 0.096 36,315,000 0.0868 -11.63%
2025-10-31 0 20 0.086 0.086 0.089 2,170,309 0.086 0.086 0.089 0.081 0.095 24,885,202 0.0872 1.18%
2025-09-30 0 22 0.085 0.085 0.088 4,932,064 0.085 0.085 0.088 0.066 0.103 55,189,500 0.0894 18.06%
2025-08-29 0 21 0.072 0.072 0.073 45,573,801 0.072 0.072 0.073 0.068 0.169 400,615,693 0.1138 4.35%
2025-07-31 0 22 0.069 0.065 0.069 9,775,140 0.069 0.065 0.069 0.036 0.071 177,655,000 0.0550 86.49%
2025-06-30 0 21 0.037 0.037 0.038 11,072,650 0.037 0.037 0.038 0.033 0.068 240,812,298 0.0460 0.00%
2025-05-30 0 20 0.037 0.037 0.039 535,103 0.037 0.037 0.039 0.033 0.045 14,301,000 0.0374 -2.63%
2025-04-30 0 19 0.038 0.037 0.038 994,844 0.038 0.037 0.038 0.031 0.064 24,721,500 0.0402 2.70%
2025-03-31 0 21 0.037 0.036 0.037 365,157 0.037 0.036 0.037 0.031 0.042 9,690,000 0.0377 12.12%
2025-02-28 0 20 0.033 0.033 0.037 275,484 0.033 0.033 0.037 0.027 0.038 8,865,000 0.0311 13.79%
2025-01-28 0 19 0.029 0.029 0.030 177,239 0.029 0.029 0.030 0.029 0.032 5,934,000 0.0299 -6.45%
2024-12-31 0 20 0.031 0.031 0.033 219,070 0.031 0.031 0.033 0.028 0.032 7,440,000 0.0294 3.33%
2024-11-29 0 21 0.030 0.029 0.032 384,904 0.030 0.029 0.032 0.028 0.038 11,859,000 0.0325 -9.09%
2024-10-31 0 21 0.033 0.033 0.035 1,777,760 0.033 0.033 0.035 0.027 0.045 50,517,000 0.0352 13.79%
2024-09-30 0 19 0.029 0.028 0.029 1,493,451 0.029 0.028 0.029 0.021 0.055 41,436,000 0.0360 31.82%
2024-08-30 0 22 0.022 0.022 0.023 256,408 0.022 0.022 0.023 0.021 0.028 11,140,500 0.0230 -21.43%
2024-07-31 0 22 0.028 0.028 0.029 146,348 0.028 0.028 0.029 0.027 0.036 4,665,000 0.0314 -28.21%
2024-06-28 0 19 0.039 0.037 0.039 186,492 0.039 0.037 0.039 0.035 0.045 5,001,000 0.0373 -7.14%
2024-05-31 0 21 0.042 0.038 0.042 332,314 0.042 0.038 0.042 0.034 0.050 8,098,500 0.0410 5.00%
2024-04-30 0 20 0.040 0.039 0.040 244,393 0.040 0.039 0.040 0.035 0.045 6,521,250 0.0375 -2.44%
2024-03-28 0 20 0.041 0.040 0.041 171,128 0.041 0.040 0.041 0.039 0.044 4,105,500 0.0417 -6.82%
2024-02-29 0 19 0.044 0.043 0.049 1,991,548 0.044 0.043 0.049 0.040 0.051 43,438,500 0.0458 2.33%
2024-01-31 0 22 0.043 0.043 0.053 843,876 0.043 0.043 0.053 0.031 0.058 18,354,000 0.0460 -10.42%
2023-12-29 0 19 0.048 0.046 0.050 492,651 0.048 0.046 0.050 0.041 0.053 10,944,750 0.0450 2.13%
2023-11-30 0 22 0.047 0.047 0.057 204,585 0.047 0.047 0.057 0.045 0.061 4,100,500 0.0499 -2.08%
2023-10-31 0 20 0.048 0.048 0.050 152,444 0.048 0.048 0.050 0.047 0.054 3,160,500 0.0482 -12.73%
2023-09-29 0 19 0.055 0.050 0.056 216,419 0.055 0.050 0.056 0.047 0.065 3,975,000 0.0544 -1.79%
2023-08-31 0 23 0.056 0.056 0.069 3,498,253 0.056 0.056 0.069 0.050 0.107 43,880,000 0.0797 12.00%
2023-07-31 0 20 0.050 0.050 0.054 964,255 0.050 0.050 0.054 0.043 0.059 20,049,000 0.0481 -9.09%
2023-06-30 0 21 0.055 0.054 0.059 405,639 0.055 0.054 0.059 0.052 0.063 7,029,000 0.0577 -14.06%
2023-05-31 0 21 0.064 0.064 0.065 205,713 0.064 0.064 0.065 0.062 0.070 3,120,000 0.0659 -13.51%
2023-04-28 0 17 0.074 0.068 0.074 256,499 0.074 0.068 0.074 0.068 0.077 3,534,500 0.0726 -1.33%
2023-03-31 0 23 0.075 0.075 0.078 313,397 0.075 0.075 0.078 0.073 0.081 4,080,000 0.0768 -6.25%
2023-02-28 0 20 0.080 0.080 0.088 561,365 0.080 0.080 0.088 0.073 0.086 7,057,500 0.0795 0.00%
2023-01-31 0 18 0.080 0.080 0.085 453,652 0.080 0.080 0.085 0.072 0.090 5,604,000 0.0810 3.90%
2022-12-30 0 20 0.077 0.077 0.080 692,430 0.077 0.077 0.080 0.075 0.107 7,543,500 0.0918 -1.28%
2022-11-30 0 22 0.078 0.078 0.090 639,482 0.078 0.078 0.090 0.070 0.086 8,436,000 0.0758 4.00%
2022-10-31 0 20 0.075 0.075 0.082 946,496 0.075 0.075 0.082 0.075 0.104 10,876,500 0.0870 -9.64%
2022-09-30 0 21 0.083 0.083 0.089 2,152,706 0.083 0.083 0.089 0.058 0.125 23,469,000 0.0917 -30.83%
2022-08-31 0 23 0.120 0.110 0.120 1,658,279 0.120 0.110 0.120 0.106 0.138 13,825,500 0.1199 -2.44%
2022-07-29 0 20 0.123 0.123 0.135 7,685,248 0.123 0.123 0.135 0.103 0.170 55,152,000 0.1393 -25.00%
2022-06-30 0 21 0.164 0.156 0.163 34,508,845 0.164 0.156 0.163 0.068 0.193 280,931,800 0.1228 134.29%
2022-05-31 0 20 0.070 0.070 0.072 867,630 0.070 0.070 0.072 0.061 0.075 12,459,000 0.0696 9.37%
2022-04-29 0 18 0.064 0.064 0.065 147,104 0.064 0.064 0.065 0.057 0.071 2,376,000 0.0619 3.23%
2022-03-31 0 23 0.062 0.062 0.069 942,222 0.062 0.062 0.069 0.059 0.081 14,485,500 0.0650 -19.48%
2022-02-28 0 17 0.077 0.073 0.078 239,678 0.077 0.073 0.078 0.072 0.086 3,099,000 0.0773 2.67%
2022-01-31 0 21 0.075 0.075 0.078 431,934 0.075 0.075 0.078 0.074 0.087 5,371,500 0.0804 -10.71%
2021-12-31 0 22 0.084 0.078 0.085 793,780 0.084 0.078 0.085 0.071 0.085 10,449,000 0.0760 10.53%
2021-11-30 0 22 0.076 0.075 0.077 613,967 0.076 0.075 0.077 0.073 0.086 7,909,500 0.0776 -8.43%
2021-10-29 0 18 0.083 0.081 0.083 5,370,594 0.083 0.081 0.083 0.079 0.114 56,033,000 0.0958 -1.19%
2021-09-30 0 21 0.084 0.084 0.085 1,324,456 0.084 0.084 0.085 0.083 0.105 14,466,000 0.0916 -6.67%
2021-08-31 0 22 0.090 0.089 0.090 1,309,000 0.090 0.089 0.090 0.085 0.094 14,669,507 0.0892 4.65%
2021-07-30 0 21 0.086 0.089 0.090 1,212,287 0.086 0.089 0.090 0.076 0.095 14,257,500 0.0850 11.69%
2021-06-30 0 21 0.077 0.073 0.077 587,078 0.077 0.073 0.077 0.072 0.083 7,683,000 0.0764 0.00%
2021-05-31 0 20 0.077 0.077 0.080 1,498,034 0.077 0.077 0.080 0.075 0.087 18,816,000 0.0796 -9.41%
2021-04-30 0 19 0.085 0.085 0.087 964,196 0.085 0.085 0.087 0.081 0.092 11,081,500 0.0870 -6.59%
2021-03-31 0 23 0.091 0.089 0.091 3,805,782 0.091 0.089 0.091 0.088 0.109 39,970,900 0.0952 -7.14%
2021-02-26 0 18 0.098 0.098 0.100 5,470,030 0.098 0.098 0.100 0.087 0.115 54,930,000 0.0996 8.89%
2021-01-29 0 20 0.090 0.088 0.090 3,327,029 0.090 0.088 0.090 0.074 0.102 37,618,500 0.0884 -8.16%
2020-12-31 0 22 0.098 0.095 0.098 7,464,359 0.098 0.095 0.098 0.079 0.136 74,133,000 0.1007 22.50%
2020-11-30 0 21 0.080 0.079 0.085 2,402,642 0.080 0.079 0.085 0.073 0.088 30,417,361 0.0790 1.27%
2020-10-30 0 18 0.079 0.079 0.082 577,427 0.079 0.079 0.082 0.072 0.086 7,453,000 0.0775 -4.82%
2020-09-30 0 22 0.083 0.077 0.083 1,721,483 0.083 0.077 0.083 0.075 0.089 20,923,903 0.0823 3.75%
2020-08-31 0 21 0.080 0.079 0.080 3,683,892 0.080 0.079 0.080 0.066 0.101 44,648,500 0.0825 1.27%
2020-07-31 0 22 0.079 0.070 0.079 3,812,071 0.079 0.070 0.079 0.056 0.095 51,009,000 0.0747 36.21%
2020-06-30 0 21 0.058 0.056 0.058 818,211 0.058 0.056 0.058 0.056 0.071 13,932,000 0.0587 -1.69%
2020-05-29 0 20 0.059 0.058 0.059 1,063,898 0.059 0.058 0.059 0.054 0.062 18,320,520 0.0581 5.36%
2020-04-29 0 19 0.056 0.056 0.059 983,648 0.056 0.056 0.059 0.052 0.072 16,749,000 0.0587 -1.75%
2020-03-31 0 22 0.057 0.054 0.057 791,329 0.057 0.054 0.057 0.054 0.074 13,176,000 0.0601 -21.92%
2020-02-28 0 20 0.073 0.068 0.073 1,376,699 0.073 0.068 0.073 0.066 0.089 18,451,500 0.0746 5.80%
2020-01-31 0 20 0.069 0.070 0.073 1,648,610 0.069 0.070 0.073 0.065 0.099 20,641,500 0.0799 -28.87%
2019-12-31 0 20 0.097 0.093 0.097 1,380,839 0.097 0.093 0.097 0.072 0.097 16,984,500 0.0813 27.63%
2019-11-29 0 21 0.076 0.076 0.078 636,474 0.076 0.076 0.078 0.075 0.080 8,295,000 0.0767 1.33%
2019-10-31 0 21 0.075 0.075 0.078 971,307 0.075 0.075 0.078 0.072 0.088 12,703,500 0.0765 -11.76%
2019-09-30 0 21 0.085 0.080 0.085 2,756,332 0.085 0.080 0.085 0.072 0.102 33,292,500 0.0828 8.97%
2019-08-30 0 22 0.078 0.078 0.080 3,104,124 0.078 0.078 0.080 0.076 0.103 34,780,194 0.0892 -16.13%
2019-07-31 0 22 0.093 0.093 0.098 1,331,112 0.093 0.093 0.098 0.090 0.111 13,944,000 0.0955 -7.00%
2019-06-28 0 19 0.100 0.097 0.100 1,419,611 0.100 0.097 0.100 0.096 0.119 14,017,500 0.1013 -8.26%
2019-05-31 0 21 0.109 0.103 0.109 1,468,523 0.109 0.103 0.109 0.100 0.127 13,393,500 0.1096 -8.40%
2019-04-30 0 19 0.119 0.119 0.123 7,647,889 0.119 0.119 0.123 0.115 0.154 54,504,500 0.1403 -7.75%
2019-03-29 0 21 0.129 0.127 0.129 25,499,329 0.129 0.127 0.129 0.104 0.144 217,603,500 0.1172 -0.77%
2019-02-28 0 17 0.130 0.129 0.130 11,519,528 0.130 0.129 0.130 0.098 0.135 96,730,000 0.1191 31.31%
2019-01-31 0 22 0.099 0.098 0.099 3,721,742 0.099 0.098 0.099 0.096 0.140 34,574,000 0.1076 -15.38%
2018-12-31 0 19 0.117 0.117 0.118 1,789,931 0.117 0.117 0.118 0.110 0.125 15,163,500 0.1180 -0.85%
2018-11-30 0 22 0.118 0.118 0.123 1,944,036 0.118 0.118 0.123 0.108 0.130 15,653,235 0.1242 -7.81%
2018-10-31 0 21 0.128 0.121 0.128 1,357,227 0.128 0.121 0.128 0.120 0.185 8,616,000 0.1575 -31.18%
2018-09-28 0 19 0.186 0.183 0.186 1,822,232 0.186 0.183 0.186 0.180 0.209 9,435,000 0.1931 -8.82%
2018-08-31 0 23 0.204 0.199 0.204 3,714,874 0.204 0.199 0.204 0.200 0.223 17,760,500 0.2092 -4.67%
2018-07-31 0 21 0.214 0.214 0.215 8,255,938 0.214 0.214 0.215 0.196 0.255 37,173,000 0.2221 -16.08%
2018-06-29 0 20 0.255 0.248 0.255 6,414,260 0.255 0.248 0.255 0.246 0.280 24,705,000 0.2596 -8.93%
2018-05-31 0 21 0.280 0.270 0.280 4,608,964 0.280 0.270 0.280 0.260 0.300 16,566,000 0.2782 -8.20%
2018-04-30 0 19 0.305 0.290 0.305 3,945,062 0.305 0.290 0.305 0.280 0.320 13,379,000 0.2949 1.67%
2018-03-29 0 21 0.300 0.295 0.300 4,035,295 0.300 0.295 0.300 0.295 0.340 12,957,000 0.3114 -10.45%
2018-02-28 0 18 0.335 0.330 0.335 10,675,929 0.335 0.330 0.335 0.305 0.360 32,296,500 0.3306 3.08%
2018-01-31 0 22 0.325 0.320 0.325 35,057,349 0.325 0.320 0.325 0.315 0.420 93,115,500 0.3765 -22.62%
2017-12-29 0 19 0.420 0.415 0.420 25,373,418 0.420 0.415 0.420 0.400 0.430 61,389,000 0.4133 0.00%
2017-11-30 0 22 0.420 0.420 0.425 40,212,760 0.420 0.420 0.425 0.395 0.430 96,098,500 0.4185 6.33%
2017-10-31 0 20 0.395 0.390 0.400 57,932,426 0.395 0.390 0.400 0.380 0.450 140,955,000 0.4110 -8.14%
2017-09-29 0 21 0.430 0.425 0.430 142,099,367 0.430 0.425 0.430 0.380 0.470 327,433,500 0.4340 7.50%
2017-08-31 0 22 0.400 0.395 0.400 44,611,564 0.400 0.395 0.400 0.330 0.410 120,060,765 0.3716 17.65%
2017-07-31 0 21 0.340 0.330 0.340 22,684,758 0.340 0.330 0.340 0.310 0.365 66,675,000 0.3402 -2.86%
2017-06-30 0 22 0.350 0.345 0.350 15,807,663 0.350 0.345 0.350 0.310 0.355 47,401,694 0.3335 11.11%
2017-05-31 0 20 0.315 0.310 0.315 18,481,676 0.315 0.310 0.315 0.265 0.330 61,951,000 0.2983 -1.56%
2017-04-28 0 17 0.320 0.320 0.330 4,857,229 0.320 0.320 0.330 0.320 0.350 14,625,000 0.3321 -8.57%
2017-03-31 0 23 0.350 0.345 0.350 7,006,360 0.350 0.345 0.350 0.325 0.365 20,532,000 0.3412 4.48%
2017-02-28 0 20 0.335 0.330 0.335 7,191,306 0.335 0.330 0.335 0.310 0.365 21,064,000 0.3414 -5.63%
2017-01-27 0 19 0.355 0.355 0.360 6,419,833 0.355 0.355 0.360 0.330 0.385 18,034,000 0.3560 -5.33%
2016-12-30 0 20 0.375 0.370 0.385 10,486,578 0.375 0.370 0.385 0.355 0.390 28,329,000 0.3702 -1.32%
2016-11-30 0 22 0.380 0.370 0.380 14,303,334 0.380 0.370 0.380 0.350 0.425 36,280,500 0.3942 -10.59%
2016-10-31 0 19 0.425 0.420 0.425 28,115,347 0.425 0.420 0.425 0.390 0.430 68,259,500 0.4119 6.25%
2016-09-30 0 21 0.400 0.395 0.400 35,151,808 0.400 0.395 0.400 0.310 0.405 93,886,500 0.3744 23.08%
2016-08-31 0 22 0.325 0.320 0.325 6,346,262 0.325 0.320 0.325 0.315 0.340 19,501,500 0.3254 0.00%
2016-07-29 0 20 0.325 0.320 0.325 5,559,800 0.325 0.320 0.325 0.305 0.360 16,638,608 0.3342 3.17%
2016-06-30 0 21 0.315 0.315 0.320 8,100,852 0.315 0.315 0.320 0.300 0.385 24,324,500 0.3330 -17.11%
2016-05-31 0 21 0.380 0.370 0.380 9,273,380 0.380 0.370 0.380 0.350 0.405 24,600,000 0.3770 -6.17%
2016-04-29 0 20 0.405 0.405 0.410 39,210,967 0.405 0.405 0.410 0.355 0.430 101,367,000 0.3868 14.08%
2016-03-31 0 21 0.355 0.350 0.360 28,506,227 0.355 0.350 0.360 0.305 0.360 84,157,500 0.3387 12.70%
2016-02-29 0 18 0.315 0.315 0.320 34,361,361 0.315 0.315 0.320 0.275 0.350 114,173,000 0.3010 5.00%
2016-01-29 0 20 0.300 0.300 0.305 16,608,861 0.300 0.300 0.305 0.250 0.335 59,859,500 0.2775 -13.04%
2015-12-31 0 22 0.345 0.335 0.350 17,469,433 0.345 0.335 0.350 0.214 0.350 61,693,500 0.2832 43.75%
2015-11-30 0 21 0.240 0.240 0.241 4,225,541 0.240 0.240 0.241 0.240 0.270 16,644,000 0.2539 -12.73%
2015-10-30 0 20 0.275 0.260 0.275 8,014,538 0.275 0.260 0.275 0.249 0.305 29,464,500 0.2720 12.24%
2015-09-30 0 20 0.245 0.245 0.249 33,557,315 0.245 0.245 0.249 0.220 0.320 130,575,006 0.2570 7.93%
2015-08-31 0 21 0.227 0.226 0.235 10,661,116 0.227 0.226 0.235 0.210 0.290 41,595,000 0.2563 -18.93%
2015-07-31 0 22 0.280 0.280 0.290 29,836,106 0.280 0.280 0.290 0.218 0.415 100,642,500 0.2965 -30.86%
2015-06-30 0 22 0.405 0.400 0.405 108,859,197 0.405 0.400 0.405 0.370 0.520 234,956,000 0.4633 -12.90%
2015-05-29 0 19 0.465 0.465 0.470 129,672,105 0.465 0.465 0.470 0.430 0.550 266,981,520 0.4857 3.33%
2015-04-30 0 19 0.450 0.450 0.455 113,181,212 0.450 0.450 0.455 0.355 0.460 280,442,020 0.4036 21.62%
2015-03-31 0 22 0.370 0.365 0.370 49,938,774 0.370 0.365 0.370 0.270 0.380 150,823,000 0.3311 25.42%
2015-02-27 0 18 0.295 0.290 0.295 42,436,609 0.295 0.290 0.295 0.260 0.385 140,787,000 0.3014 -23.38%
2015-01-30 0 21 0.385 0.375 0.380 77,176,308 0.385 0.375 0.380 0.375 0.445 192,702,000 0.4005 -1.28%
2014-12-31 0 21 0.390 0.385 0.390 18,454,173 0.390 0.385 0.390 0.380 0.460 44,584,500 0.4139 -15.22%
2014-11-28 0 20 0.460 0.455 0.465 88,040,007 0.460 0.455 0.465 0.450 0.520 181,088,000 0.4862 0.00%
2014-10-31 0 21 0.460 0.455 0.460 59,457,003 0.460 0.455 0.460 0.435 0.480 131,017,800 0.4538 0.00%
2014-09-30 0 21 0.460 0.460 0.465 48,404,628 0.460 0.460 0.465 0.450 0.560 96,109,282 0.5036 -11.54%
2014-08-29 0 21 0.520 0.510 0.520 118,270,005 0.520 0.510 0.520 0.490 0.630 207,859,500 0.5690 -10.34%
2014-07-31 0 22 0.580 0.570 0.580 146,632,935 0.580 0.570 0.580 0.475 0.600 276,115,000 0.5311 20.83%
2014-06-30 0 20 0.480 0.475 0.485 107,778,182 0.480 0.475 0.485 0.470 0.558 209,272,352 0.5150 -5.58%
2014-05-30 0 20 0.510 0.510 0.520 194,065,943 0.508 0.508 0.518 0.374 0.548 397,861,743 0.4878 29.11%
2014-04-30 0 20 0.395 0.395 0.400 18,920,879 0.394 0.394 0.399 0.394 0.434 46,294,992 0.4087 -5.95%
2014-03-31 0 21 0.420 0.415 0.420 36,503,086 0.419 0.414 0.419 0.409 0.508 80,521,448 0.4533 -1.18%
2014-02-28 0 19 0.425 0.420 0.425 15,395,126 0.424 0.419 0.424 0.409 0.473 34,935,897 0.4407 -2.30%
2014-01-30 0 21 0.435 0.430 0.435 42,062,938 0.434 0.429 0.434 0.424 0.578 85,788,592 0.4903 -19.44%
2013-12-31 0 20 0.540 0.530 0.540 136,337,734 0.538 0.528 0.538 0.473 0.658 231,974,038 0.5877 -8.47%
2013-11-29 0 21 0.590 0.590 0.600 145,515,598 0.588 0.588 0.598 0.414 0.628 288,886,883 0.5037 40.48%
2013-10-31 0 21 0.420 0.420 0.425 27,745,969 0.419 0.419 0.424 0.409 0.454 65,387,123 0.4243 1.20%
2013-09-30 0 20 0.415 0.415 0.420 19,379,027 0.414 0.414 0.419 0.396 0.430 46,951,841 0.4127 3.27%
2013-08-30 0 21 0.410 0.405 0.415 58,899,594 0.401 0.396 0.405 0.386 0.464 139,393,661 0.4225 3.80%
2013-07-31 4 22 0.395 0.395 0.400 133,032,249 0.386 0.386 0.391 0.381 0.489 313,457,909 0.4244 -51.83%
2013-06-28 19 19 - - - 0 0.801 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 0.801 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 0.801 - - - - 0 - 0.00%
2013-03-28 11 20 - - - 31,512,900 0.801 - - 0.782 0.840 38,773,170 0.8128 -2.38%
2013-02-28 0 17 0.840 0.840 0.850 104,335,385 0.821 0.821 0.831 0.772 0.879 127,405,235 0.8189 3.70%
2013-01-31 0 22 0.810 0.800 0.810 116,342,731 0.791 0.782 0.791 0.694 0.831 151,661,536 0.7671 0.00%
2012-12-31 0 19 0.810 0.800 0.810 152,575,136 0.791 0.782 0.791 0.547 0.791 222,254,374 0.6865 22.73%
2012-11-30 0 22 0.660 0.650 0.660 67,689,200 0.645 0.635 0.645 0.635 0.762 98,796,154 0.6851 -7.04%
2012-10-31 0 20 0.710 0.700 0.710 77,657,415 0.694 0.684 0.694 0.586 0.733 114,773,558 0.6766 16.39%
2012-09-28 0 20 0.610 0.610 0.620 41,691,900 0.596 0.596 0.606 0.547 0.674 67,799,316 0.6149 8.93%
2012-08-31 0 23 0.560 0.560 0.570 31,275,750 0.547 0.547 0.557 0.489 0.616 56,710,521 0.5515 9.80%
2012-07-31 0 21 0.510 0.500 0.510 23,074,878 0.498 0.489 0.498 0.484 0.576 44,446,280 0.5192 -8.93%
2012-06-29 0 21 0.560 0.550 0.560 38,259,663 0.547 0.537 0.547 0.508 0.779 63,097,828 0.6064 -30.62%
2012-05-31 0 22 0.820 0.810 0.820 36,746,620 0.789 0.779 0.789 0.702 0.914 44,508,393 0.8256 -4.65%
2012-04-30 0 18 0.860 0.860 0.870 39,447,297 0.827 0.827 0.837 0.827 0.943 44,455,885 0.8873 -5.49%
2012-03-30 0 22 0.910 0.910 0.920 134,342,815 0.875 0.875 0.885 0.866 1.135 130,434,462 1.0300 -16.51%
2012-02-29 0 21 1.090 1.080 1.100 301,451,264 1.048 1.039 1.058 0.769 1.154 324,079,530 0.9302 36.25%
2012-01-31 0 18 0.800 0.800 0.810 59,368,896 0.769 0.769 0.779 0.750 0.856 73,478,692 0.8080 1.27%
2011-12-30 0 20 0.790 0.780 0.790 42,639,751 0.760 0.750 0.760 0.721 0.837 54,595,459 0.7810 0.00%
2011-11-30 0 22 0.790 0.790 0.800 193,459,767 0.760 0.760 0.769 0.692 0.894 239,135,207 0.8090 2.60%
2011-10-31 0 20 0.770 0.760 0.770 52,624,915 0.741 0.731 0.741 0.481 0.741 80,288,437 0.6554 24.19%
2011-09-30 0 20 0.620 0.610 0.620 30,565,905 0.596 0.587 0.596 0.481 0.866 42,038,251 0.7271 -29.55%
2011-08-31 0 23 0.880 0.870 0.880 61,820,301 0.846 0.837 0.846 0.741 1.250 65,909,258 0.9380 -31.78%
2011-07-29 0 20 1.290 1.280 1.290 28,422,878 1.241 1.231 1.241 1.202 1.346 22,633,609 1.2558 -4.44%
2011-06-30 0 21 1.350 1.340 1.360 64,762,240 1.298 1.289 1.308 1.192 1.421 51,110,975 1.2671 -7.38%
2011-05-31 0 20 1.470 1.480 1.490 123,039,950 1.402 1.411 1.421 1.354 1.535 84,210,356 1.4611 -4.55%
2011-04-29 0 18 1.540 1.530 1.550 203,213,955 1.469 1.459 1.478 1.316 1.573 139,298,298 1.4588 10.79%
2011-03-31 0 23 1.390 1.380 1.390 95,452,495 1.326 1.316 1.326 1.287 1.430 70,068,704 1.3623 -6.71%
2011-02-28 0 18 1.490 1.480 1.490 115,832,113 1.421 1.411 1.421 1.383 1.497 80,204,394 1.4442 -0.67%
2011-01-31 0 21 1.500 1.490 1.500 322,588,784 1.430 1.421 1.430 1.411 1.564 217,865,979 1.4807 2.04%
2010-12-31 0 22 1.470 1.460 1.470 153,206,850 1.402 1.392 1.402 1.383 1.526 105,799,056 1.4481 -6.37%
2010-11-30 0 22 1.570 1.560 1.570 270,627,198 1.497 1.488 1.497 1.478 1.860 161,429,005 1.6764 -15.59%
2010-10-29 0 20 1.860 1.850 1.860 449,533,591 1.774 1.764 1.774 1.526 1.879 266,378,668 1.6876 14.81%
2010-09-30 0 21 1.620 1.610 1.620 269,185,983 1.545 1.535 1.545 1.440 1.669 170,196,559 1.5816 7.28%
2010-08-31 0 22 1.510 1.510 1.520 256,970,174 1.440 1.440 1.450 1.402 1.631 167,403,380 1.5350 -7.36%
2010-07-30 0 21 1.630 1.620 1.630 725,563,942 1.554 1.545 1.554 1.497 1.955 423,619,400 1.7128 -6.32%
2010-06-30 0 21 1.740 1.730 1.750 389,825,538 1.659 1.650 1.669 1.564 1.869 226,394,597 1.7219 4.18%
2010-05-31 0 20 1.690 1.680 1.690 289,542,950 1.593 1.583 1.593 1.272 1.659 190,362,414 1.5210 -2.87%
2010-04-30 0 19 1.740 1.740 1.750 871,018,843 1.640 1.640 1.649 1.546 1.960 496,826,560 1.7532 2.96%
2010-03-31 0 23 1.690 1.690 1.700 682,239,875 1.593 1.593 1.602 1.489 1.781 412,783,785 1.6528 2.42%
2010-02-26 0 18 1.650 1.630 1.650 996,336,413 1.555 1.536 1.555 1.272 2.017 583,367,292 1.7079 -22.90%
2010-01-29 0 20 2.140 2.140 2.150 3,125,291,761 2.017 2.017 2.026 1.923 2.658 1,338,499,006 2.3349 0.47%
2009-12-31 0 9 2.130 2.120 2.130 1,608,873,372 2.007 1.998 2.007 1.696 2.168 808,268,337 1.9905

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top