Hang Pin Living Technology Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01682  2010-10-05    
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
2025-12-24 0 18 0.190 0.190 - 38,772 0.190 0.190 - 0.188 0.220 196,000 0.1978 -7.32%
2025-11-28 0 20 0.205 0.185 0.210 390,076 0.205 0.185 0.210 0.180 0.210 1,936,632 0.2014 0.00%
2025-10-31 0 20 0.205 0.200 0.205 1,148,040 0.205 0.200 0.205 0.192 0.270 5,304,000 0.2164 -14.58%
2025-09-30 0 22 0.240 0.232 0.242 7,308,016 0.240 0.232 0.242 0.180 0.345 28,021,360 0.2608 26.98%
2025-08-29 0 21 0.189 0.170 0.189 2,441,316 0.189 0.170 0.189 0.137 0.250 12,224,000 0.1997 23.53%
2025-07-31 0 22 0.153 0.140 0.153 499,644 0.153 0.140 0.153 0.125 0.156 3,556,000 0.1405 13.33%
2025-06-30 0 21 0.135 0.133 0.145 187,768 0.135 0.133 0.145 0.132 0.156 1,364,000 0.1377 2.27%
2025-05-30 0 20 0.132 0.132 0.136 197,868 0.132 0.132 0.136 0.131 0.180 1,352,000 0.1464 -26.26%
2025-04-30 0 19 0.179 - 0.180 156,388 0.179 - 0.180 0.161 0.189 904,000 0.1730 0.00%
2025-03-31 0 21 0.179 0.176 0.180 724,832 0.179 0.176 0.180 0.151 0.199 4,224,000 0.1716 -5.79%
2025-02-28 0 20 0.190 0.185 0.200 397,687 0.190 0.185 0.200 0.189 0.210 1,963,000 0.2026 -9.09%
2025-01-28 0 19 0.209 0.180 0.210 141,604 0.209 0.180 0.210 0.141 0.210 788,000 0.1797 29.81%
2024-12-31 0 20 0.161 0.161 - 172,096 0.161 0.161 - 0.160 0.192 1,000,000 0.1721 -15.26%
2024-11-29 0 21 0.190 0.189 0.210 366,384 0.190 0.189 0.210 0.190 0.248 1,776,000 0.2063 -20.50%
2024-10-31 0 21 0.239 0.231 0.240 12,296,084 0.239 0.231 0.240 0.135 0.500 39,469,776 0.3115 71.94%
2024-09-30 0 19 0.139 0.135 0.140 1,114,112 0.139 0.135 0.140 0.080 0.150 11,688,700 0.0953 54.44%
2024-08-30 0 22 0.090 0.085 0.094 344,120 0.090 0.085 0.094 0.090 0.119 3,281,600 0.1049 -10.89%
2024-07-31 0 22 0.101 0.100 0.101 351,900 0.101 0.100 0.101 0.090 0.134 3,216,000 0.1094 -3.81%
2024-06-28 0 19 0.105 0.094 0.120 515,848 0.105 0.094 0.120 0.057 0.125 5,688,000 0.0907 54.41%
2024-05-31 0 21 0.068 0.067 0.080 16,828 0.068 0.067 0.080 0.061 0.080 252,000 0.0668 9.68%
2024-04-30 0 20 0.062 0.060 0.066 36,092 0.062 0.060 0.066 0.056 0.065 608,000 0.0594 3.33%
2024-03-28 0 20 0.060 0.060 0.074 3,164 0.060 0.060 0.074 0.060 0.061 52,000 0.0608 0.00%
2024-02-29 0 19 0.060 0.059 0.063 122,328 0.060 0.059 0.063 0.056 0.078 2,004,000 0.0610 -14.29%
2024-01-31 0 22 0.070 0.061 0.074 10,832 0.070 0.061 0.074 0.054 0.070 164,000 0.0660 1.45%
2023-12-29 0 19 0.069 0.062 0.073 0 0.069 0.062 0.073 - - 0 - 0.00%
2023-11-30 0 22 0.069 0.058 0.069 9,772 0.069 0.058 0.069 0.053 0.070 164,000 0.0596 15.00%
2023-10-31 0 20 0.060 0.052 0.065 17,180 0.060 0.052 0.065 0.062 0.063 276,000 0.0622 -4.76%
2023-09-29 0 19 0.063 0.061 0.076 18,948 0.063 0.061 0.076 0.060 0.076 296,000 0.0640 -14.86%
2023-08-31 0 23 0.074 0.064 0.089 11,980 0.074 0.064 0.089 0.073 0.090 140,000 0.0856 -20.43%
2023-07-31 0 20 0.093 0.090 0.098 55,068 0.093 0.090 0.098 0.087 0.100 596,000 0.0924 3.33%
2023-06-30 0 21 0.090 0.090 - 7,820 0.090 0.090 - 0.087 0.100 84,000 0.0931 -10.00%
2023-05-31 0 21 0.100 0.088 0.100 22,808 0.100 0.088 0.100 0.084 0.100 232,000 0.0983 0.00%
2023-04-28 0 17 0.100 0.097 - 28,164 0.100 0.097 - 0.098 0.113 276,000 0.1020 -11.50%
2023-03-31 0 23 0.113 0.102 - 29,620 0.113 0.102 - 0.107 0.135 228,000 0.1299 13.00%
2023-02-28 0 20 0.100 0.100 - 14,632 0.100 0.100 - 0.094 0.110 140,000 0.1045 0.00%
2023-01-31 0 18 0.100 0.100 - 42,992 0.100 0.100 - 0.094 0.105 412,000 0.1043 -16.67%
2022-12-30 0 20 0.120 0.120 0.140 228,052 0.120 0.120 0.140 0.100 0.145 2,040,000 0.1118 0.84%
2022-11-30 0 22 0.119 0.043 0.136 3,772 0.119 0.043 0.136 0.110 0.119 32,000 0.1179 -0.83%
2022-10-31 0 20 0.120 0.084 0.120 28,632 0.120 0.084 0.120 0.081 0.129 260,000 0.1101 -15.49%
2022-09-30 0 21 0.142 0.060 0.152 54,488 0.142 0.060 0.152 0.120 0.145 388,000 0.1404 20.34%
2022-08-31 0 23 0.118 0.118 - 28,968 0.118 0.118 - 0.118 0.136 228,000 0.1271 -13.24%
2022-07-29 0 20 0.136 - 0.156 57,376 0.136 - 0.156 0.135 0.160 408,000 0.1406 -13.38%
2022-06-30 0 21 0.157 0.135 0.158 661,236 0.157 0.135 0.158 0.120 1.300 4,164,000 0.1588 40.18%
2022-05-31 0 20 0.112 0.110 0.124 64,008 0.112 0.110 0.124 0.104 0.130 548,000 0.1168 -13.85%
2022-04-29 0 18 0.130 - 0.140 5,720 0.130 - 0.140 0.130 0.130 44,000 0.1300 0.00%
2022-03-31 0 23 0.130 - - 41,283 0.130 - - 0.101 0.132 357,823 0.1154 8.33%
2022-02-28 0 17 0.120 0.117 - 82,952 0.120 0.117 - 0.112 0.135 656,000 0.1265 -9.77%
2022-01-31 0 21 0.133 - - 223,568 0.133 - - 0.130 0.152 1,604,000 0.1394 -21.76%
2021-12-31 0 22 0.170 - 0.170 117,776 0.170 - 0.170 0.123 0.170 748,000 0.1575 9.68%
2021-11-30 0 22 0.155 0.147 0.155 667,364 0.155 0.147 0.155 0.143 0.220 4,032,000 0.1655 -8.82%
2021-10-29 0 18 0.170 0.170 0.181 51,000,098 0.170 0.170 0.181 0.133 0.380 355,729,404 0.1434 18.88%
2021-09-30 0 21 0.143 0.122 - 277,788 0.143 0.122 - 0.135 0.160 1,932,000 0.1438 0.00%
2021-08-31 0 22 0.143 0.132 0.160 219,068 0.143 0.132 0.160 0.132 0.160 1,492,000 0.1468 5.15%
2021-07-30 0 21 0.136 0.136 0.155 148,252 0.136 0.136 0.155 0.133 0.157 1,020,000 0.1453 -15.00%
2021-06-30 0 21 0.160 - 0.175 137,352 0.160 - 0.175 0.149 0.180 828,000 0.1659 -12.57%
2021-05-31 0 20 0.183 0.160 0.183 176,780 0.183 0.160 0.183 0.160 0.185 1,032,000 0.1713 -3.17%
2021-04-30 0 19 0.189 0.163 0.189 211,836 0.189 0.163 0.189 0.165 0.200 1,144,000 0.1852 -5.50%
2021-03-31 0 23 0.200 0.179 0.200 886,614 0.200 0.179 0.200 0.160 0.240 4,414,000 0.2009 8.11%
2021-02-26 0 18 0.185 0.177 0.190 10,400,564 0.185 0.177 0.190 0.110 0.500 34,840,000 0.2985 32.14%
2021-01-29 0 20 0.140 0.126 0.140 96,932 0.140 0.126 0.140 0.130 0.155 708,000 0.1369 -6.67%
2020-12-31 0 22 0.150 0.141 0.159 308,601 0.150 0.141 0.159 0.143 0.200 1,895,707 0.1628 -25.00%
2020-11-30 0 21 0.200 0.176 - 69,660 0.200 0.176 - 0.200 0.210 348,000 0.2002 -19.68%
2020-10-30 0 18 0.249 0.218 0.249 21,804 0.249 0.218 0.249 0.249 0.300 84,000 0.2596 -0.40%
2020-09-30 0 22 0.250 0.245 0.300 45,340 0.250 0.245 0.300 0.200 0.350 188,000 0.2412 21.36%
2020-08-31 0 21 0.206 0.050 0.240 32,276 0.206 0.050 0.240 0.205 0.245 148,000 0.2181 -15.92%
2020-07-31 0 22 0.245 0.200 0.290 921,422 0.245 0.200 0.290 0.200 0.260 4,311,470 0.2137 11.36%
2020-06-30 0 21 0.220 0.220 0.260 37,172 0.220 0.220 0.260 0.180 0.300 157,500 0.2360 10.00%
2020-05-29 0 20 0.200 0.200 0.240 48,994 0.200 0.200 0.240 0.200 0.230 232,600 0.2106 -17.36%
2020-04-29 0 19 0.242 0.231 0.250 72,084 0.242 0.231 0.250 0.230 0.242 312,000 0.2310 -2.02%
2020-03-31 0 22 0.247 0.212 0.247 115,871 0.247 0.212 0.247 0.230 0.280 447,000 0.2592 7.39%
2020-02-28 0 20 0.230 0.230 0.240 177,156 0.230 0.230 0.240 0.230 0.365 620,000 0.2857 -5.35%
2020-01-31 0 20 0.243 0.219 0.325 87,180 0.243 0.219 0.325 0.243 0.325 300,914 0.2897 -19.00%
2019-12-31 0 20 0.300 0.260 0.550 122,120 0.300 0.260 0.550 0.260 0.405 376,000 0.3248 -11.76%
2019-11-29 0 21 0.340 0.340 0.430 535,380 0.340 0.340 0.430 0.240 0.540 1,764,000 0.3035 -11.69%
2019-10-31 0 21 0.385 0.285 0.385 145,380 0.385 0.285 0.385 0.255 0.550 412,000 0.3529 18.46%
2019-09-30 0 21 0.325 0.255 0.680 80,060 0.325 0.255 0.680 0.270 0.430 224,000 0.3574 -47.58%
2019-08-30 0 22 0.620 0.330 0.620 52,608 0.620 0.330 0.620 0.300 0.700 120,400 0.4369 55.00%
2019-07-31 0 22 0.400 0.350 0.690 343,549 0.400 0.350 0.690 0.350 0.690 741,819 0.4631 -42.03%
2019-06-28 0 19 0.690 0.600 0.690 528,940 0.690 0.600 0.690 0.495 0.690 1,040,000 0.5086 7.81%
2019-05-31 0 21 0.640 0.510 0.640 422,520 0.640 0.510 0.640 0.410 0.700 636,000 0.6643 -8.57%
2019-04-30 0 19 0.700 0.700 0.750 534,560 0.700 0.700 0.750 0.690 0.790 740,000 0.7224 -12.50%
2019-03-29 0 21 0.800 0.700 0.800 2,960,840 0.800 0.700 0.800 0.620 0.870 3,932,000 0.7530 -6.98%
2019-02-28 0 17 0.860 0.860 0.930 939,800 0.860 0.860 0.930 0.830 1.100 1,000,000 0.9398 -19.63%
2019-01-31 0 22 1.070 0.980 1.070 2,449,520 1.070 0.980 1.070 1.000 1.150 2,228,000 1.0994 -5.31%
2018-12-31 0 19 1.130 1.050 1.130 7,279,320 1.130 1.050 1.130 0.890 1.180 6,996,000 1.0405 26.97%
2018-11-30 0 22 0.890 0.780 0.900 1,689,600 0.890 0.780 0.900 0.740 0.900 2,028,000 0.8331 3.49%
2018-10-31 0 21 0.860 0.780 0.860 6,652,120 0.860 0.780 0.860 0.450 0.910 9,008,000 0.7385 91.11%
2018-09-28 0 19 0.450 0.450 0.510 1,154,222 0.450 0.450 0.510 0.300 0.460 3,108,111 0.3714 8.43%
2018-08-31 0 23 0.415 0.410 0.420 486,040 0.415 0.410 0.420 0.395 0.570 1,080,000 0.4500 -23.15%
2018-07-31 0 21 0.540 0.485 0.540 527,320 0.540 0.485 0.540 0.500 0.640 924,000 0.5707 -10.00%
2018-06-29 0 20 0.600 0.590 0.630 633,200 0.600 0.590 0.630 0.600 0.700 992,000 0.6383 -13.04%
2018-05-31 0 21 0.690 0.680 0.740 1,238,080 0.690 0.680 0.740 0.580 0.720 1,912,000 0.6475 4.55%
2018-04-30 0 19 0.660 0.660 0.750 12,067,440 0.660 0.660 0.750 0.650 0.940 14,364,000 0.8401 -10.81%
2018-03-29 0 21 0.740 0.730 0.740 2,297,080 0.740 0.730 0.740 0.600 0.740 3,472,000 0.6616 5.71%
2018-02-28 0 18 0.700 0.690 0.700 3,992,760 0.700 0.690 0.700 0.580 0.900 5,972,000 0.6686 -19.54%
2018-01-31 0 22 0.870 0.870 0.960 3,386,200 0.870 0.870 0.960 0.740 0.970 3,980,000 0.8508 7.41%
2017-12-29 0 19 0.810 0.810 0.850 2,449,280 0.810 0.810 0.850 0.740 0.980 3,000,000 0.8164 9.46%
2017-11-30 0 22 0.740 0.730 0.740 4,265,120 0.740 0.730 0.740 0.730 0.890 5,384,000 0.7922 -14.94%
2017-10-31 0 20 0.870 0.850 0.870 6,566,400 0.870 0.850 0.870 0.830 1.080 6,920,000 0.9489 -17.92%
2017-09-29 0 21 1.060 1.030 1.070 10,170,720 1.060 1.030 1.070 0.950 1.270 9,864,000 1.0311 11.58%
2017-08-31 0 22 0.950 0.940 0.960 7,395,385 0.950 0.940 0.960 0.930 1.060 7,660,332 0.9654 -10.38%
2017-07-31 5 21 1.060 1.010 1.090 4,991,100 1.060 1.010 1.090 0.970 1.350 4,426,000 1.1277 -3.64%
2017-06-30 0 22 1.100 1.050 1.100 2,315,080 1.100 1.050 1.100 1.060 1.340 1,928,000 1.2008 -8.33%
2017-05-31 0 20 1.200 1.200 1.250 5,365,480 1.200 1.200 1.250 1.120 1.550 4,160,000 1.2898 -1.64%
2017-04-28 0 17 1.220 1.220 1.340 2,017,560 1.220 1.220 1.340 1.150 1.400 1,620,000 1.2454 -6.15%
2017-03-31 0 23 1.300 1.310 1.330 11,697,532 1.300 1.310 1.330 1.150 1.680 8,360,400 1.3992 -3.70%
2017-02-28 0 20 1.350 1.330 1.400 54,354,827 1.350 1.330 1.400 0.880 2.010 34,721,672 1.5654 45.16%
2017-01-27 0 19 0.930 0.920 0.930 1,852,280 0.930 0.920 0.930 0.910 1.220 1,816,000 1.0200 1.09%
2016-12-30 0 20 0.920 0.920 0.940 661,080 0.920 0.920 0.940 0.870 0.950 716,000 0.9233 -1.08%
2016-11-30 0 22 0.930 0.920 0.960 743,280 0.930 0.920 0.960 0.900 0.990 804,000 0.9245 -2.11%
2016-10-31 0 19 0.950 0.910 0.950 626,080 0.950 0.910 0.950 0.870 1.150 660,000 0.9486 -5.00%
2016-09-30 0 21 1.000 0.960 1.000 1,790,171 1.000 0.960 1.000 0.870 1.100 1,853,819 0.9657 0.00%
2016-08-31 0 22 1.000 1.000 1.030 686,720 1.000 1.000 1.030 0.930 1.080 676,000 1.0159 -9.09%
2016-07-29 0 20 1.100 1.020 1.100 988,075 1.100 1.020 1.100 0.860 1.100 984,320 1.0038 26.44%
2016-06-30 0 21 0.870 0.870 0.900 1,820,160 0.870 0.870 0.900 0.850 1.040 1,932,000 0.9421 -13.86%
2016-05-31 0 21 1.010 0.980 1.050 1,532,240 1.010 0.980 1.050 0.960 1.070 1,504,000 1.0188 -6.48%
2016-04-29 0 20 1.080 1.080 1.110 2,864,880 1.080 1.080 1.110 1.030 1.210 2,570,000 1.1147 -16.28%
2016-03-31 0 21 1.290 1.180 1.290 976,480 1.290 1.180 1.290 1.050 1.350 792,000 1.2329 22.86%
2016-02-29 0 18 1.050 1.040 1.090 1,325,264 1.050 1.040 1.090 1.030 1.320 1,175,876 1.1270 -7.89%
2016-01-29 0 20 1.140 1.090 1.100 8,746,880 1.140 1.090 1.100 1.070 1.460 6,812,000 1.2840 -5.00%
2015-12-31 0 22 1.200 1.200 1.300 1,838,240 1.200 1.200 1.300 1.200 1.650 1,304,000 1.4097 -20.00%
2015-11-30 0 21 1.500 1.310 1.630 3,216,640 1.500 1.310 1.630 1.380 1.780 1,980,000 1.6246 -6.25%
2015-10-30 0 20 1.600 1.550 1.750 5,307,520 1.600 1.550 1.750 1.330 2.000 3,008,000 1.7645 15.11%
2015-09-30 0 20 1.390 1.190 1.400 590,000 1.390 1.190 1.400 1.250 1.490 440,000 1.3409 7.75%
2015-08-31 0 21 1.290 1.250 1.280 5,758,040 1.290 1.250 1.280 1.200 1.990 3,772,000 1.5265 -34.85%
2015-07-31 0 22 1.980 1.950 1.980 28,925,719 1.980 1.950 1.980 1.270 3.000 14,518,915 1.9923 -34.87%
2015-06-30 0 22 3.040 2.950 3.050 72,317,140 3.040 2.950 3.050 2.800 3.840 20,862,500 3.4664 -11.11%
2015-05-29 0 19 3.420 3.400 3.420 50,721,400 3.420 3.400 3.420 3.050 3.570 15,332,000 3.3082 1.79%
2015-04-30 0 19 3.360 3.360 3.440 138,303,527 3.360 3.360 3.440 3.050 4.100 40,673,303 3.4004 -2.04%
2015-03-31 3 22 3.430 3.410 3.430 85,618,900 3.430 3.410 3.430 3.000 4.850 21,962,000 3.8985 10.65%
2015-02-27 0 18 3.100 3.100 3.210 4,206,456 3.100 3.100 3.210 3.080 3.450 1,307,600 3.2169 -8.28%
2015-01-30 0 21 3.380 3.360 3.380 20,515,464 3.380 3.360 3.380 2.620 3.600 6,372,400 3.2194 25.19%
2014-12-31 0 21 2.700 2.680 2.730 3,119,411 2.700 2.680 2.730 2.620 3.100 1,069,698 2.9162 -11.18%
2014-11-28 0 20 3.040 2.900 3.200 10,580,200 3.040 2.900 3.200 2.960 3.490 3,380,000 3.1302 -7.60%
2014-10-31 0 21 3.290 3.250 3.300 22,218,060 3.290 3.250 3.300 2.380 3.490 7,143,000 3.1105 13.84%
2014-09-30 0 21 2.890 2.850 2.890 18,104,100 2.890 2.850 2.890 2.540 3.580 5,830,000 3.1053 -17.66%
2014-08-29 0 21 3.510 3.480 3.510 48,929,082 3.510 3.480 3.510 3.300 3.800 13,644,352 3.5860 6.36%
2014-07-31 0 22 3.300 3.290 3.400 105,057,260 3.300 3.290 3.400 2.101 3.600 38,333,950 2.7406 53.17%
2014-06-30 0 20 2.850 2.840 2.850 6,424,160 2.154 2.147 2.154 1.875 2.298 3,159,013 2.0336 9.62%
2014-05-30 3 20 2.600 2.600 2.640 59,046,241 1.965 1.965 1.996 1.512 2.419 31,796,697 1.8570 -6.14%
2014-04-30 20 20 - - - 0 2.094 - - - - 0 - 0.00%
2014-03-31 11 21 - - - 19,035,916 2.094 - - 1.512 2.230 9,413,565 2.0222 -4.48%
2014-02-28 0 19 2.900 2.850 2.900 61,797,143 2.192 2.154 2.192 1.724 2.525 27,756,665 2.2264 26.09%
2014-01-30 0 21 2.300 2.290 2.300 18,098,558 1.739 1.731 1.739 1.497 1.792 10,908,421 1.6591 2.22%
2013-12-31 1 20 2.250 2.220 2.260 42,906,879 1.701 1.678 1.708 1.293 1.950 26,006,016 1.6499 19.10%
2013-11-29 0 21 1.900 1.880 1.920 56,558,479 1.428 1.413 1.443 0.864 1.691 40,709,328 1.3893 52.00%
2013-10-31 0 21 1.250 1.250 1.280 3,651,140 0.940 0.940 0.962 0.902 1.052 3,775,758 0.9670 -7.41%
2013-09-30 0 20 1.350 1.350 1.360 6,697,830 1.015 1.015 1.022 0.947 1.067 6,666,781 1.0047 6.30%
2013-08-30 0 21 1.270 1.270 1.300 12,322,887 0.955 0.955 0.977 0.947 1.135 12,178,757 1.0118 -2.31%
2013-07-31 1 22 1.300 1.300 1.340 28,539,794 0.977 0.977 1.007 0.601 1.255 27,730,623 1.0292 52.94%
2013-06-28 0 19 0.850 0.810 0.900 23,480 0.639 0.609 0.676 0.639 0.639 37,252 0.6303 2.41%
2013-05-31 0 21 0.830 0.780 0.920 173,726 0.624 0.586 0.692 0.616 0.752 260,775 0.6662 -6.74%
2013-04-30 0 20 0.890 0.840 0.980 332,480 0.669 0.631 0.737 0.654 0.759 457,668 0.7265 -8.25%
2013-03-28 0 20 0.970 0.920 0.970 1,646,020 0.729 0.692 0.729 0.556 0.767 2,345,368 0.7018 19.75%
2013-02-28 0 17 0.810 0.740 0.810 199,105 0.609 0.556 0.609 0.526 0.639 361,392 0.5509 -5.81%
2013-01-31 0 22 0.860 0.750 0.860 709,786 0.646 0.564 0.646 0.526 0.707 1,133,338 0.6263 -6.52%
2012-12-31 0 19 0.920 0.860 0.940 226,000 0.692 0.646 0.707 0.646 0.744 313,981 0.7198 -3.16%
2012-11-30 0 22 0.950 0.820 0.950 22,649 0.714 0.616 0.714 0.699 0.714 31,946 0.7090 5.56%
2012-10-31 0 20 0.900 0.840 0.900 727,315 0.676 0.631 0.676 0.549 0.752 1,072,318 0.6783 5.88%
2012-09-28 0 20 0.850 0.730 0.850 10,312 0.639 0.549 0.639 0.586 0.654 17,029 0.6055 -2.30%
2012-08-31 0 23 0.870 0.780 0.890 83,636 0.654 0.586 0.669 0.594 0.684 131,869 0.6342 4.82%
2012-07-31 0 21 0.830 0.800 0.850 55,960 0.624 0.601 0.639 0.616 0.624 90,469 0.6186 -13.54%
2012-06-29 0 21 0.960 0.810 0.960 21,840 0.722 0.609 0.722 0.676 0.722 31,930 0.6840 -8.57%
2012-05-31 0 22 1.050 1.000 1.050 3,188,840 0.789 0.752 0.789 0.744 0.827 3,996,609 0.7979 5.00%
2012-04-30 0 18 1.000 0.950 1.000 3,156,640 0.752 0.714 0.752 0.564 0.752 4,566,033 0.6913 2.04%
2012-03-30 0 22 0.980 0.810 0.980 1,524,464 0.737 0.609 0.737 0.646 0.752 2,204,787 0.6914 8.89%
2012-02-29 0 21 0.900 0.890 0.900 533,640 0.676 0.669 0.676 0.571 0.676 835,510 0.6387 3.45%
2012-01-31 0 18 0.870 0.780 0.870 2,535,400 0.654 0.586 0.654 0.541 0.684 4,204,156 0.6031 16.00%
2011-12-30 0 20 0.750 0.750 0.830 1,291,280 0.564 0.564 0.624 0.564 0.623 2,140,814 0.6032 -7.36%
2011-11-30 0 22 0.820 0.710 0.900 1,118,958 0.609 0.527 0.668 0.594 0.638 1,813,544 0.6170 -5.75%
2011-10-31 0 20 0.870 0.850 0.870 4,693,400 0.646 0.631 0.646 0.505 0.683 8,225,055 0.5706 11.54%
2011-09-30 0 20 0.780 0.650 0.780 161,440 0.579 0.482 0.579 0.490 0.698 280,277 0.5760 -16.13%
2011-08-31 0 23 0.930 - 1.000 304,623 0.690 - 0.742 0.653 0.772 437,413 0.6964 -13.89%
2011-07-29 0 20 1.080 1.020 1.120 1,582,120 0.801 0.757 0.831 0.742 0.853 1,994,279 0.7933 -6.09%
2011-06-30 0 21 1.150 1.130 1.160 13,833,941 0.853 0.839 0.861 0.742 0.965 15,505,372 0.8922 -1.71%
2011-05-31 0 20 1.170 1.150 1.180 9,137,364 0.868 0.853 0.876 0.816 0.868 10,723,895 0.8521 1.74%
2011-04-29 0 18 1.150 1.150 1.160 14,951,488 0.853 0.853 0.861 0.742 0.868 18,056,489 0.8280 -1.71%
2011-03-31 0 23 1.170 1.150 1.170 30,943,966 0.868 0.853 0.868 0.564 0.898 40,193,688 0.7699 30.00%
2011-02-28 0 18 0.900 0.850 0.900 9,490,343 0.668 0.631 0.668 0.460 0.712 15,327,717 0.6192 28.57%
2011-01-31 0 21 0.700 0.670 0.700 2,175,880 0.519 0.497 0.519 0.490 0.586 4,096,357 0.5312 -7.89%
2010-12-31 0 22 0.760 0.750 0.760 4,324,520 0.564 0.557 0.564 0.534 0.646 7,357,274 0.5878 -11.63%
2010-11-30 0 22 0.860 0.860 0.870 12,821,138 0.638 0.638 0.646 0.594 0.742 18,833,724 0.6808 -7.53%
2010-10-29 0 19 0.930 0.910 0.930 242,389,397 0.690 0.675 0.690 0.638 0.994 283,708,591 0.8544

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top