Zhongsheng Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00881  2010-03-26    
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 11.71 11.67 11.71 927,946,286 11.71 11.67 11.71 10.84 12.14 80,770,684 11.489 0.00%
2025-11-28 0 20 11.71 11.71 11.72 1,567,617,368 11.71 11.71 11.72 11.08 12.41 134,230,226 11.679 -4.64%
2025-10-31 0 20 12.28 12.27 12.28 2,176,384,815 12.28 12.27 12.28 12.15 15.35 159,200,421 13.671 -15.78%
2025-09-30 0 22 14.58 14.56 14.58 4,208,303,403 14.58 14.56 14.58 13.83 18.73 267,846,098 15.712 -9.27%
2025-08-29 0 21 16.07 16.07 16.08 6,014,601,243 16.07 16.07 16.08 12.64 16.21 414,514,309 14.510 21.37%
2025-07-31 0 22 13.24 13.22 13.24 2,786,547,811 13.24 13.22 13.24 11.32 15.32 214,468,425 12.993 9.42%
2025-06-30 0 21 12.10 12.10 12.12 1,529,180,162 12.10 12.10 12.12 10.77 12.76 128,821,593 11.871 7.97%
2025-05-30 0 20 11.84 11.82 11.84 1,323,276,558 11.21 11.19 11.21 10.85 12.36 115,105,842 11.496 1.02%
2025-04-30 0 19 11.72 11.70 11.72 1,898,928,161 11.09 11.07 11.09 9.901 13.71 170,289,328 11.151 -14.33%
2025-03-31 0 21 13.68 13.66 13.68 2,454,015,455 12.95 12.93 12.95 11.57 14.58 185,642,340 13.219 7.89%
2025-02-28 0 20 12.68 12.66 12.68 2,443,773,656 12.00 11.98 12.00 11.42 13.69 198,780,842 12.294 3.26%
2025-01-28 0 19 12.28 12.26 12.28 1,631,149,357 11.62 11.60 11.62 10.81 13.50 136,977,463 11.908 -12.03%
2024-12-31 0 20 13.96 13.94 13.96 1,745,844,757 13.21 13.19 13.21 13.18 16.98 116,658,890 14.965 -8.88%
2024-11-29 1 21 15.32 15.30 15.32 7,223,467,761 14.50 14.48 14.50 10.53 19.45 453,893,749 15.914 28.52%
2024-10-31 0 21 11.92 11.92 11.94 2,408,130,530 11.28 11.28 11.30 10.51 15.33 197,231,446 12.210 -17.34%
2024-09-30 0 19 14.42 14.38 14.42 1,925,407,874 13.65 13.61 13.65 8.112 13.93 196,295,008 9.8087 61.12%
2024-08-30 0 22 8.950 8.940 8.950 1,260,794,925 8.471 8.462 8.471 7.733 11.57 139,977,892 9.0071 -26.76%
2024-07-31 0 22 12.22 12.22 12.26 1,616,768,653 11.57 11.57 11.60 9.920 12.61 141,510,618 11.425 7.01%
2024-06-28 0 19 11.42 11.42 11.44 1,528,363,040 10.81 10.81 10.83 10.41 14.15 131,768,803 11.599 -13.69%
2024-05-31 0 21 14.14 14.14 14.16 1,789,349,557 12.52 12.52 12.54 12.08 14.68 134,732,057 13.281 -1.67%
2024-04-30 0 20 14.38 14.38 14.40 1,747,411,391 12.74 12.74 12.75 11.14 13.62 140,836,567 12.407 6.05%
2024-03-28 0 20 13.56 13.56 13.58 1,363,813,622 12.01 12.01 12.03 10.79 13.13 113,488,217 12.017 -5.57%
2024-02-29 0 19 14.36 14.36 14.42 1,258,598,622 12.72 12.72 12.77 11.35 13.34 101,665,051 12.380 9.28%
2024-01-31 0 22 13.14 13.14 13.16 1,682,832,797 11.64 11.64 11.66 11.53 16.83 125,348,468 13.425 -29.66%
2023-12-29 0 19 18.68 18.66 18.68 1,032,242,882 16.54 16.53 16.54 14.06 16.88 67,345,641 15.328 -0.11%
2023-11-30 0 22 18.70 18.66 18.70 1,294,537,701 16.56 16.53 16.56 15.48 18.87 75,634,944 17.116 3.66%
2023-10-31 0 20 18.04 18.02 18.04 857,007,765 15.98 15.96 15.98 15.48 19.53 49,733,609 17.232 -18.19%
2023-09-29 0 19 22.05 22.05 22.10 1,614,509,522 19.53 19.53 19.57 17.94 22.05 81,403,796 19.833 -7.74%
2023-08-31 0 23 23.90 23.90 23.95 3,196,367,387 21.17 21.17 21.21 19.00 25.20 152,311,815 20.986 -12.29%
2023-07-31 0 20 27.25 27.25 27.40 2,141,518,315 24.14 24.14 24.27 22.63 29.05 86,124,825 24.865 -9.02%
2023-06-30 0 21 29.95 29.90 29.95 2,129,029,430 26.53 26.48 26.53 23.81 27.65 82,205,459 25.899 7.56%
2023-05-31 0 21 28.90 28.90 28.95 2,375,090,068 24.66 24.66 24.70 22.57 29.82 88,726,413 26.769 -13.47%
2023-04-28 0 17 33.40 33.35 33.40 2,141,994,932 28.50 28.46 28.50 27.31 33.07 70,284,928 30.476 -13.70%
2023-03-31 0 23 38.70 38.60 38.70 4,625,607,743 33.02 32.94 33.02 27.22 35.33 151,552,727 30.521 -1.15%
2023-02-28 0 20 39.15 39.15 39.25 2,070,871,429 33.41 33.41 33.49 32.73 40.19 56,860,158 36.420 -11.53%
2023-01-31 0 18 44.25 44.20 44.25 3,846,311,504 37.76 37.72 37.76 32.85 42.16 98,194,802 39.170 10.21%
2022-12-30 0 20 40.15 40.15 40.25 4,423,654,045 34.26 34.26 34.35 32.94 38.83 124,913,059 35.414 0.88%
2022-11-30 0 22 39.80 39.75 39.80 3,498,346,489 33.96 33.92 33.96 25.00 34.90 111,464,278 31.385 33.56%
2022-10-31 0 20 29.80 29.80 29.95 2,917,821,877 25.43 25.43 25.56 24.70 30.72 104,155,844 28.014 -4.94%
2022-09-30 0 21 31.35 31.35 31.40 4,381,194,394 26.75 26.75 26.80 26.03 31.53 150,738,694 29.065 -15.84%
2022-08-31 0 23 37.25 37.20 37.25 3,985,784,197 31.79 31.74 31.79 29.44 38.74 115,237,856 34.587 -16.95%
2022-07-29 0 20 44.85 44.80 44.85 3,176,505,706 38.27 38.23 38.27 38.02 47.96 74,902,621 42.408 -18.97%
2022-06-30 0 21 55.35 55.35 55.40 5,884,771,449 47.23 47.23 47.28 46.21 51.68 119,929,786 49.068 0.83%
2022-05-31 0 20 55.70 55.55 55.70 3,540,404,132 46.84 46.72 46.84 39.65 46.84 81,544,969 43.417 6.50%
2022-04-29 0 18 52.30 52.25 52.30 2,363,140,155 43.98 43.94 43.98 40.37 47.64 53,715,204 43.994 -5.60%
2022-03-31 0 23 55.40 55.30 55.40 7,849,412,230 46.59 46.51 46.59 36.16 48.44 179,396,594 43.755 1.84%
2022-02-28 0 17 54.40 54.40 54.45 2,836,064,899 45.75 45.75 45.79 45.16 51.89 58,475,087 48.500 -8.80%
2022-01-31 0 21 59.65 59.45 59.65 3,757,775,694 50.17 50.00 50.17 48.44 53.74 73,739,049 50.960 -1.89%
2021-12-31 0 22 60.80 60.80 60.90 3,950,131,509 51.13 51.13 51.22 49.70 56.51 74,512,274 53.013 -5.22%
2021-11-30 0 22 64.15 64.15 64.20 4,227,852,491 53.95 53.95 53.99 53.07 60.30 74,686,424 56.608 -8.81%
2021-10-29 0 18 70.35 70.20 70.35 4,298,625,800 59.16 59.04 59.16 50.46 61.14 76,080,368 56.501 12.20%
2021-09-30 0 21 62.70 62.70 62.75 4,705,650,647 52.73 52.73 52.77 49.41 57.02 88,529,205 53.154 -3.54%
2021-08-31 0 22 65.00 64.95 65.00 6,539,968,489 54.66 54.62 54.66 50.96 61.81 115,705,033 56.523 -8.96%
2021-07-30 0 21 71.40 71.00 71.40 9,148,606,164 60.05 59.71 60.05 56.01 65.26 149,180,869 61.326 10.53%
2021-06-30 0 21 64.60 64.60 64.70 4,542,921,994 54.33 54.33 54.41 49.81 57.60 85,610,118 53.065 -2.29%
2021-05-31 0 20 66.75 66.65 66.75 3,875,574,625 55.60 55.52 55.60 46.48 55.60 76,380,288 50.741 13.42%
2021-04-30 0 19 58.85 58.85 59.00 3,297,251,452 49.02 49.02 49.15 43.48 50.69 70,712,283 46.629 7.39%
2021-03-31 0 23 54.80 54.80 54.90 5,850,303,647 45.65 45.65 45.73 36.65 48.56 136,201,227 42.953 14.17%
2021-02-26 0 18 48.00 47.95 48.00 5,596,800,079 39.98 39.94 39.98 37.15 46.19 132,094,758 42.370 5.38%
2021-01-29 0 20 45.55 45.55 45.60 9,679,586,472 37.94 37.94 37.98 37.48 46.40 237,434,105 40.767 -17.56%
2020-12-31 0 22 55.25 55.25 55.30 5,436,254,343 46.02 46.02 46.06 42.65 49.02 120,549,376 45.096 -5.07%
2020-11-30 0 21 58.20 58.20 58.25 4,698,474,642 48.48 48.48 48.52 45.69 52.39 95,214,749 49.346 5.63%
2020-10-30 0 18 55.10 55.10 55.15 3,485,366,098 45.90 45.90 45.94 39.32 49.27 78,657,030 44.311 13.96%
2020-09-30 0 22 48.35 48.35 48.40 2,594,420,107 40.27 40.27 40.32 38.19 43.69 63,457,691 40.884 -0.10%
2020-08-31 0 21 48.40 48.40 48.50 3,996,608,647 40.32 40.32 40.40 38.98 43.98 97,469,098 41.004 1.15%
2020-07-31 0 22 47.85 47.75 47.85 4,851,807,488 39.86 39.77 39.86 36.48 42.31 122,635,056 39.563 11.54%
2020-06-30 0 21 42.90 42.90 42.95 3,189,773,836 35.73 35.73 35.78 31.65 37.15 93,815,141 34.001 9.02%
2020-05-29 0 20 39.80 39.75 39.80 5,658,647,382 32.78 32.74 32.78 24.62 33.52 186,513,280 30.339 27.16%
2020-04-29 0 19 31.30 31.25 31.30 2,011,239,338 25.78 25.74 25.78 21.62 26.19 83,911,444 23.969 15.50%
2020-03-31 0 22 27.10 26.95 27.10 3,616,308,781 22.32 22.20 22.32 18.45 25.28 164,882,641 21.933 -8.60%
2020-02-28 0 20 29.65 29.50 29.65 2,629,416,814 24.42 24.30 24.42 23.35 26.77 105,930,086 24.822 2.95%
2020-01-31 0 20 28.80 28.80 28.85 1,818,462,623 23.72 23.72 23.76 23.47 27.30 71,447,887 25.452 -9.72%
2019-12-31 0 20 31.90 31.90 31.95 1,130,596,048 26.27 26.27 26.31 22.69 27.59 45,594,278 24.797 14.95%
2019-11-29 0 21 27.75 27.65 27.75 1,494,856,918 22.85 22.77 22.85 21.21 24.09 66,013,736 22.645 6.53%
2019-10-31 0 21 26.05 26.00 26.05 1,637,446,167 21.45 21.41 21.45 20.01 22.65 77,525,742 21.121 5.25%
2019-09-30 0 21 24.75 24.70 24.75 1,882,976,377 20.38 20.34 20.38 19.23 22.07 92,330,011 20.394 1.02%
2019-08-30 0 22 24.50 24.50 24.55 2,661,216,807 20.18 20.18 20.22 16.18 20.84 141,391,659 18.822 11.36%
2019-07-31 0 22 22.00 21.90 22.00 2,764,511,641 18.12 18.04 18.12 16.60 18.74 157,643,543 17.536 1.15%
2019-06-28 0 19 21.75 21.70 21.75 1,318,436,198 17.91 17.87 17.91 15.70 18.12 79,666,178 16.550 12.22%
2019-05-31 0 21 19.74 19.66 19.74 2,021,954,944 15.96 15.90 15.96 13.33 17.38 133,108,552 15.190 -4.17%
2019-04-30 0 19 20.60 20.55 20.60 2,691,325,486 16.66 16.62 16.66 15.65 19.08 156,670,192 17.178 5.75%
2019-03-29 0 21 19.48 19.48 19.58 1,282,928,282 15.75 15.75 15.83 13.94 15.91 85,553,026 14.996 6.80%
2019-02-28 0 17 18.24 18.24 18.26 926,603,461 14.75 14.75 14.77 11.26 15.40 67,760,929 13.675 29.73%
2019-01-31 0 22 14.06 14.04 14.06 1,055,223,806 11.37 11.35 11.37 10.74 12.76 90,495,427 11.661 -9.41%
2018-12-31 0 19 15.52 15.48 15.52 1,254,851,961 12.55 12.52 12.55 11.76 14.23 94,443,891 13.287 -2.39%
2018-11-30 0 22 15.90 15.86 15.90 997,762,221 12.86 12.82 12.86 11.35 13.50 80,423,103 12.406 11.19%
2018-10-31 0 21 14.30 14.24 14.30 1,412,377,223 11.56 11.51 11.56 11.06 15.75 109,836,129 12.859 -24.97%
2018-09-28 0 19 19.06 19.04 19.06 1,543,770,970 15.41 15.40 15.41 12.74 16.90 106,978,506 14.431 10.69%
2018-08-31 0 23 17.22 17.20 17.22 2,812,470,251 13.92 13.91 13.92 12.08 16.01 200,827,691 14.004 -3.69%
2018-07-31 0 21 17.88 17.88 17.90 3,161,502,194 14.46 14.46 14.47 13.84 20.17 192,471,669 16.426 -24.08%
2018-06-29 0 20 23.55 23.50 23.55 3,061,950,480 19.04 19.00 19.04 17.95 22.87 148,967,902 20.554 -5.14%
2018-05-31 0 21 25.15 25.05 25.15 4,099,225,369 20.07 19.99 20.07 17.80 20.55 211,125,588 19.416 11.28%
2018-04-30 0 19 22.60 22.60 22.65 2,008,996,109 18.04 18.04 18.08 16.12 18.76 114,157,382 17.598 5.36%
2018-03-29 0 21 21.45 21.35 21.45 1,813,703,668 17.12 17.04 17.12 15.60 18.16 105,884,974 17.129 7.79%
2018-02-28 0 18 19.90 19.88 19.90 1,275,726,355 15.88 15.87 15.88 13.62 16.44 84,580,515 15.083 1.22%
2018-01-31 0 22 19.66 19.64 19.66 2,381,036,354 15.69 15.68 15.69 14.14 17.08 152,045,651 15.660 10.20%
2017-12-29 0 19 17.84 17.80 17.84 755,094,014 14.24 14.21 14.24 12.05 14.24 58,558,191 12.895 11.22%
2017-11-30 0 22 16.04 16.04 16.12 1,162,677,481 12.80 12.80 12.87 12.42 14.41 86,126,323 13.500 0.12%
2017-10-31 0 20 16.02 16.00 16.02 1,663,845,133 12.79 12.77 12.79 12.71 14.33 121,988,255 13.639 -5.32%
2017-09-29 0 21 16.92 16.90 16.92 1,359,527,435 13.50 13.49 13.50 13.11 15.29 94,994,377 14.312 -0.47%
2017-08-31 0 22 17.00 16.92 17.00 1,015,576,910 13.57 13.50 13.57 13.06 14.86 72,441,666 14.019 -0.58%
2017-07-31 0 21 17.10 17.10 17.22 1,217,914,958 13.65 13.65 13.74 11.09 14.02 95,290,806 12.781 17.45%
2017-06-30 0 22 14.56 14.36 14.56 1,216,122,901 11.62 11.46 11.62 9.275 11.80 113,689,438 10.697 24.25%
2017-05-31 0 20 11.98 11.94 11.98 664,730,214 9.353 9.322 9.353 8.338 9.415 74,914,641 8.8732 9.11%
2017-04-28 0 17 10.98 10.92 10.98 673,805,382 8.572 8.525 8.572 8.166 9.165 78,618,252 8.5706 -5.02%
2017-03-31 0 23 11.56 11.48 11.56 1,499,286,455 9.025 8.962 9.025 7.768 9.540 170,994,614 8.7680 2.66%
2017-02-28 0 20 11.26 11.22 11.26 837,739,789 8.791 8.759 8.791 7.542 9.025 101,217,665 8.2766 16.32%
2017-01-27 0 19 9.680 9.680 9.740 840,754,514 7.557 7.557 7.604 5.371 7.784 124,353,398 6.7610 39.68%
2016-12-30 0 20 6.930 6.930 6.940 242,531,619 5.410 5.410 5.418 4.895 5.644 45,817,320 5.2934 -3.75%
2016-11-30 0 22 7.200 7.160 7.200 366,063,357 5.621 5.590 5.621 5.426 6.214 63,997,792 5.7199 -7.81%
2016-10-31 0 19 7.810 7.760 7.810 490,615,230 6.097 6.058 6.097 5.512 6.511 81,192,918 6.0426 6.11%
2016-09-30 0 21 7.360 7.330 7.360 1,431,896,119 5.746 5.723 5.746 5.566 6.542 247,846,231 5.7774 3.37%
2016-08-31 0 22 7.120 7.120 7.150 940,740,765 5.559 5.559 5.582 3.708 5.621 196,629,470 4.7843 48.95%
2016-07-29 0 20 4.780 4.730 4.780 205,401,714 3.732 3.693 3.732 3.201 3.841 56,753,451 3.6192 13.81%
2016-06-30 0 21 4.200 4.200 4.210 102,862,928 3.279 3.279 3.287 3.047 3.365 31,968,831 3.2176 1.94%
2016-05-31 0 21 4.170 4.160 4.200 82,186,880 3.216 3.209 3.240 2.731 3.240 27,056,293 3.0376 4.51%
2016-04-29 0 20 3.990 3.950 3.990 244,125,728 3.078 3.047 3.078 2.754 3.209 80,557,630 3.0304 6.12%
2016-03-31 0 21 3.760 3.740 3.760 122,958,296 2.900 2.885 2.900 2.715 3.332 41,095,548 2.9920 7.12%
2016-02-29 0 18 3.510 3.500 3.540 105,722,870 2.707 2.700 2.731 2.538 3.116 37,410,560 2.8260 -10.00%
2016-01-29 0 20 3.900 3.880 3.910 240,903,952 3.008 2.993 3.016 2.777 3.556 76,059,505 3.1673 -16.84%
2015-12-31 0 22 4.690 4.690 4.700 413,031,508 3.618 3.618 3.625 2.831 3.702 122,552,465 3.3702 26.08%
2015-11-30 0 21 3.720 3.740 3.760 383,809,247 2.869 2.885 2.900 2.445 3.139 135,947,171 2.8232 15.53%
2015-10-30 0 20 3.220 3.210 3.220 254,449,265 2.484 2.476 2.484 2.461 2.731 98,363,978 2.5868 2.55%
2015-09-30 0 20 3.140 3.130 3.140 283,491,796 2.422 2.414 2.422 2.167 3.078 116,285,068 2.4379 -3.09%
2015-08-31 0 21 3.240 3.230 3.250 226,565,041 2.499 2.491 2.507 2.368 3.648 78,415,962 2.8893 -31.36%
2015-07-31 0 22 4.720 4.690 4.720 388,184,185 3.641 3.618 3.641 2.962 4.281 108,484,242 3.5783 -13.39%
2015-06-30 0 22 5.450 5.420 5.430 478,140,877 4.204 4.181 4.188 3.934 5.011 107,652,152 4.4415 -14.69%
2015-05-29 0 19 6.490 6.480 6.520 449,894,379 4.928 4.920 4.950 4.806 5.581 87,581,042 5.1369 -8.59%
2015-04-30 0 19 7.100 7.090 7.100 1,218,300,024 5.391 5.383 5.391 3.751 5.816 246,645,633 4.9395 37.86%
2015-03-31 0 22 5.150 5.130 5.150 288,826,517 3.910 3.895 3.910 3.865 5.042 68,575,438 4.2118 -22.90%
2015-02-27 0 18 6.680 6.680 6.690 108,263,321 5.072 5.072 5.079 4.943 5.330 21,096,744 5.1318 -1.18%
2015-01-30 0 21 6.760 6.750 6.760 149,386,262 5.133 5.125 5.133 5.117 5.922 27,666,374 5.3996 -3.43%
2014-12-31 0 21 7.000 7.000 7.010 252,812,244 5.315 5.315 5.322 5.209 6.044 45,563,902 5.5485 -11.28%
2014-11-28 0 20 7.890 7.850 7.900 971,179,923 5.991 5.960 5.998 5.216 6.454 160,215,362 6.0617 -1.00%
2014-10-31 0 21 7.970 7.960 7.980 587,000,849 6.051 6.044 6.059 5.694 6.697 97,108,488 6.0448 -4.21%
2014-09-30 0 21 8.320 8.280 8.330 417,594,802 6.317 6.287 6.325 6.082 6.795 65,475,696 6.3779 -3.14%
2014-08-29 0 21 8.590 8.560 8.630 234,158,517 6.522 6.499 6.552 6.477 7.744 33,325,929 7.0263 -13.14%
2014-07-31 0 22 9.890 9.860 9.900 167,345,003 7.509 7.486 7.517 7.441 7.957 21,901,626 7.6408 -2.08%
2014-06-30 0 20 10.10 10.00 10.08 194,159,476 7.669 7.593 7.653 6.833 7.851 26,543,873 7.3147 5.18%
2014-05-30 0 20 9.720 9.770 9.790 199,045,247 7.291 7.328 7.343 6.946 7.651 27,443,530 7.2529 3.18%
2014-04-30 0 20 9.420 9.340 9.350 392,543,673 7.066 7.006 7.013 7.006 8.326 52,457,872 7.4830 -11.80%
2014-03-31 0 21 10.68 10.66 10.72 244,930,200 8.011 7.996 8.041 7.351 8.701 30,969,444 7.9088 -4.13%
2014-02-28 0 19 11.14 11.06 11.20 326,738,234 8.356 8.296 8.401 7.951 9.076 38,715,163 8.4395 -2.28%
2014-01-30 0 21 11.40 11.38 11.40 476,381,225 8.551 8.536 8.551 7.621 10.35 54,230,973 8.7843 6.54%
2013-12-31 0 20 10.70 10.66 10.70 352,135,747 8.026 7.996 8.026 7.816 9.376 41,193,362 8.5484 2.49%
2013-11-29 0 21 10.44 10.40 10.50 282,357,181 7.831 7.801 7.876 7.726 9.676 32,904,268 8.5812 -15.94%
2013-10-31 0 21 12.42 12.36 12.46 424,288,761 9.316 9.271 9.346 9.046 10.47 44,041,843 9.6338 1.64%
2013-09-30 0 20 12.22 12.20 12.22 504,033,401 9.166 9.151 9.166 7.666 9.751 56,571,117 8.9097 18.87%
2013-08-30 0 21 10.28 10.22 10.24 472,927,228 7.711 7.666 7.681 6.090 7.771 67,010,027 7.0576 27.86%
2013-07-31 0 22 8.040 8.030 8.040 473,418,573 6.030 6.023 6.030 5.550 6.728 78,724,656 6.0136 -6.29%
2013-06-28 0 19 8.580 8.470 8.570 279,479,219 6.436 6.353 6.428 6.000 7.192 42,847,464 6.5227 -11.25%
2013-05-31 0 21 9.780 9.740 9.760 395,213,812 7.251 7.222 7.237 7.222 8.334 50,836,108 7.7743 -9.28%
2013-04-30 0 20 10.78 10.68 10.78 495,330,522 7.993 7.919 7.993 6.821 8.156 65,442,943 7.5689 14.68%
2013-03-28 0 20 9.400 9.360 9.400 672,344,427 6.970 6.940 6.970 6.910 9.031 87,076,693 7.7213 -21.67%
2013-02-28 0 17 12.00 11.92 12.00 387,221,472 8.897 8.838 8.897 8.378 10.01 41,440,216 9.3441 3.45%
2013-01-31 0 22 11.60 11.52 11.60 559,359,921 8.601 8.541 8.601 8.111 9.283 64,501,658 8.6720 -1.02%
2012-12-31 0 19 11.72 11.70 11.74 407,470,746 8.690 8.675 8.705 6.858 8.794 52,381,320 7.7789 22.72%
2012-11-30 0 22 9.550 9.520 9.580 431,217,441 7.081 7.059 7.103 6.740 8.156 58,694,144 7.3469 -4.69%
2012-10-31 0 20 10.02 10.00 10.02 456,291,247 7.429 7.414 7.429 6.992 7.859 62,544,368 7.2955 3.41%
2012-09-28 0 20 9.690 9.680 9.700 545,960,435 7.185 7.177 7.192 6.784 8.008 75,043,387 7.2753 -0.62%
2012-08-31 0 23 9.750 9.660 9.750 816,441,670 7.229 7.162 7.229 5.976 7.489 119,584,873 6.8273 17.61%
2012-07-31 0 21 8.290 8.270 8.290 930,297,243 6.147 6.132 6.147 5.895 7.222 142,989,467 6.5061 -11.34%
2012-06-29 0 21 9.350 9.320 9.350 1,105,986,453 6.933 6.910 6.933 6.851 9.200 142,288,543 7.7728 -24.04%
2012-05-31 0 22 12.50 12.44 12.50 1,197,767,595 9.127 9.083 9.127 8.455 11.68 123,625,907 9.6886 -18.94%
2012-04-30 0 18 15.42 15.40 15.42 2,187,088,760 11.26 11.24 11.26 10.82 12.15 192,483,169 11.362 0.13%
2012-03-30 0 22 15.40 15.20 15.44 2,302,069,032 11.24 11.10 11.27 9.492 11.29 222,225,709 10.359 2.67%
2012-02-29 0 21 15.00 14.98 15.02 1,130,840,721 10.95 10.94 10.97 10.73 12.54 99,653,416 11.348 -2.98%
2012-01-31 0 18 15.46 15.48 15.50 991,651,304 11.29 11.30 11.32 9.054 12.30 96,498,753 10.276 19.47%
2011-12-30 0 20 12.94 12.86 12.90 834,275,724 9.448 9.390 9.419 8.046 11.07 89,880,156 9.2821 -4.15%
2011-11-30 0 22 13.50 13.56 13.58 1,757,207,268 9.857 9.901 9.915 9.127 10.88 177,459,338 9.9020 -3.30%
2011-10-31 0 20 13.96 13.96 14.00 502,472,968 10.19 10.19 10.22 6.783 11.03 57,816,057 8.6909 12.76%
2011-09-30 0 20 12.38 12.38 12.46 544,779,620 9.039 9.039 9.098 8.601 10.16 58,339,314 9.3381 -6.07%
2011-08-31 0 23 13.18 13.18 13.22 1,149,458,959 9.623 9.623 9.653 8.689 12.54 111,748,512 10.286 -19.83%
2011-07-29 0 20 16.44 16.50 16.54 1,128,483,799 12.00 12.05 12.08 11.77 14.60 87,934,505 12.833 -3.29%
2011-06-30 0 21 17.00 16.98 17.00 1,004,656,150 12.41 12.40 12.41 10.50 12.70 88,551,339 11.345 12.59%
2011-05-31 0 20 15.22 15.16 15.22 544,493,079 11.02 10.98 11.02 9.822 11.84 50,475,294 10.787 4.53%
2011-04-29 0 18 14.56 14.50 14.54 1,186,795,805 10.55 10.50 10.53 9.561 10.82 114,690,805 10.348 0.14%
2011-03-31 0 23 14.54 14.50 14.54 1,153,386,648 10.53 10.50 10.53 9.677 12.14 108,693,821 10.611 -2.55%
2011-02-28 0 18 14.92 14.90 14.92 604,991,983 10.81 10.79 10.81 10.14 12.01 53,988,716 11.206 -3.74%
2011-01-31 0 21 15.50 15.50 15.60 2,858,695,515 11.23 11.23 11.30 10.56 12.89 244,117,007 11.710 -8.28%
2010-12-31 0 22 16.90 16.90 17.26 1,081,836,367 12.24 12.24 12.50 11.88 14.08 84,645,589 12.781 -10.11%
2010-11-30 0 22 18.80 18.80 18.82 1,402,762,870 13.62 13.62 13.63 12.60 16.08 98,940,060 14.178 -5.72%
2010-10-29 0 20 19.94 19.92 19.94 3,230,732,041 14.44 14.43 14.44 11.84 15.03 261,872,607 12.337 6.52%
2010-09-30 0 21 18.72 18.82 18.90 497,085,254 13.56 13.63 13.69 9.590 13.97 43,773,757 11.356 37.65%
2010-08-31 0 22 13.60 13.60 13.72 632,796,880 9.851 9.851 9.938 7.982 10.36 70,316,437 8.9993 16.04%
2010-07-30 0 21 11.72 11.72 11.78 291,766,503 8.489 8.489 8.533 6.751 8.852 36,855,120 7.9166 22.08%
2010-06-30 0 21 9.600 9.600 9.650 264,543,461 6.954 6.954 6.990 6.302 7.403 38,785,255 6.8207 -0.83%
2010-05-31 0 20 9.680 9.620 9.680 626,829,573 7.012 6.968 7.012 6.012 7.968 86,585,931 7.2394 -10.37%
2010-04-30 0 19 10.80 10.74 10.80 1,440,865,522 7.823 7.780 7.823 7.591 10.58 168,542,956 8.5490 -6.09%
2010-03-31 0 4 11.50 11.50 11.52 1,356,284,458 8.330 8.330 8.345 7.236 8.591 172,231,968 7.8748

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top