InvesTech Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01087  2010-11-16    
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 1.040 1.000 1.090 9,694,490 1.040 1.000 1.090 0.980 1.300 8,504,150 1.1400 -16.80%
2025-11-28 0 20 1.250 1.230 1.260 13,933,811 1.250 1.230 1.260 1.160 1.450 10,297,550 1.3531 -10.71%
2025-10-31 0 20 1.400 1.360 1.400 21,620,597 1.400 1.360 1.400 1.210 1.690 15,388,150 1.4050 -6.04%
2025-09-30 0 22 1.490 1.470 1.490 37,665,229 1.490 1.470 1.490 1.000 2.080 27,640,640 1.3627 -20.32%
2025-08-29 0 21 1.870 1.800 1.870 24,095,440 1.870 1.800 1.870 0.510 2.000 25,220,050 0.9554 266.67%
2025-07-31 0 22 0.510 0.510 0.570 6,255,931 0.510 0.510 0.570 0.355 0.510 14,624,750 0.4278 36.00%
2025-06-30 0 21 0.375 0.350 0.375 5,841,178 0.375 0.350 0.375 0.290 0.435 16,092,750 0.3630 8.70%
2025-05-30 0 20 0.345 0.295 0.345 4,236,657 0.345 0.295 0.345 0.285 0.360 12,972,800 0.3266 -4.17%
2025-04-30 0 19 0.360 0.305 0.360 4,405,868 0.360 0.305 0.360 0.250 0.360 13,755,000 0.3203 5.88%
2025-03-31 0 21 0.340 0.250 0.340 4,782,770 0.340 0.250 0.340 0.223 0.345 15,771,450 0.3033 49.12%
2025-02-28 0 20 0.228 0.211 0.228 3,795,576 0.228 0.211 0.228 0.213 0.300 15,208,200 0.2496 -24.00%
2025-01-28 0 19 0.300 0.275 0.300 3,945,850 0.300 0.275 0.300 0.265 0.325 12,786,100 0.3086 -1.64%
2024-12-31 0 20 0.305 0.295 0.305 5,195,643 0.305 0.295 0.305 0.295 0.400 15,145,250 0.3431 -20.78%
2024-11-29 0 21 0.385 0.330 0.385 5,013,748 0.385 0.330 0.385 0.330 0.490 12,537,800 0.3999 -3.75%
2024-10-31 0 21 0.400 0.330 0.400 6,591,404 0.400 0.330 0.400 0.320 0.495 17,677,300 0.3729 11.11%
2024-09-30 0 19 0.360 0.335 0.365 3,837,620 0.360 0.335 0.365 0.305 0.365 11,603,400 0.3307 9.09%
2024-08-30 0 22 0.330 0.325 0.330 5,195,232 0.330 0.325 0.330 0.285 0.480 14,076,450 0.3691 6.45%
2024-07-31 0 22 0.310 0.250 0.310 3,295,374 0.310 0.250 0.310 0.280 0.345 10,938,800 0.3013 -4.62%
2024-06-28 0 19 0.325 0.310 0.330 5,846,667 0.325 0.310 0.330 0.310 0.395 17,188,550 0.3401 -4.41%
2024-05-31 0 21 0.340 0.320 0.340 3,809,515 0.340 0.320 0.340 0.305 0.385 11,027,150 0.3455 -8.11%
2024-04-30 0 20 0.370 0.335 0.370 2,985,981 0.370 0.335 0.370 0.300 0.390 8,461,950 0.3529 7.25%
2024-03-28 0 20 0.345 0.310 0.345 2,774,841 0.345 0.310 0.345 0.255 0.450 8,394,898 0.3305 16.95%
2024-02-29 0 19 0.295 0.295 0.330 587,512 0.295 0.295 0.330 0.295 0.330 1,879,200 0.3126 -6.35%
2024-01-31 0 22 0.315 0.300 0.320 1,493,947 0.315 0.300 0.320 0.300 0.350 4,673,150 0.3197 -10.00%
2023-12-29 0 19 0.350 0.330 0.350 484,829 0.350 0.330 0.350 0.305 0.435 1,348,000 0.3597 6.06%
2023-11-30 0 22 0.330 0.320 0.350 1,305,643 0.330 0.320 0.350 0.201 0.475 4,005,000 0.3260 60.98%
2023-10-31 0 20 0.205 0.205 0.213 893,080 0.205 0.205 0.213 0.205 0.475 2,828,450 0.3157 -50.60%
2023-09-29 0 19 0.415 0.340 0.415 397,513 0.415 0.340 0.415 0.285 0.480 1,014,650 0.3918 -13.54%
2023-08-31 0 23 0.480 0.415 0.550 431,969 0.480 0.415 0.550 0.345 0.800 738,300 0.5851 28.00%
2023-07-31 0 20 0.375 0.355 0.495 117,808 0.375 0.355 0.495 0.305 0.455 320,700 0.3673 8.70%
2023-06-30 0 21 0.345 0.320 0.360 288,299 0.345 0.320 0.360 0.295 0.530 757,800 0.3804 -13.75%
2023-05-31 0 21 0.400 0.335 0.425 715,851 0.400 0.335 0.425 0.315 0.580 1,594,950 0.4488 -18.37%
2023-04-28 0 17 0.490 0.480 0.580 846,033 0.490 0.480 0.580 0.400 2.000 1,603,800 0.5275 12.64%
2023-03-31 0 23 0.435 0.435 0.470 760,172 0.435 0.435 0.470 0.415 1.400 1,403,650 0.5416 -27.50%
2023-02-28 0 20 0.600 0.570 0.660 150,277 0.600 0.570 0.660 0.580 0.790 210,700 0.7132 -24.05%
2023-01-31 0 18 0.790 0.670 0.800 1,432,520 0.790 0.670 0.800 0.630 0.850 1,785,000 0.8025 1.28%
2022-12-30 0 20 0.780 0.780 0.810 1,700,397 0.780 0.780 0.810 0.610 1.110 2,009,050 0.8464 6.85%
2022-11-30 0 22 0.730 0.730 0.900 1,078,727 0.730 0.730 0.900 0.550 0.950 1,248,750 0.8638 4.29%
2022-10-31 0 20 0.700 - 0.750 14,260,168 0.700 - 0.750 0.680 1.300 14,777,600 0.9650 7.69%
2022-09-30 0 21 0.650 0.620 0.760 6,654,396 0.650 0.620 0.760 0.620 1.060 7,065,900 0.9418 -38.10%
2022-08-31 0 23 1.050 1.040 1.050 10,520,733 1.050 1.040 1.050 0.890 1.180 9,952,156 1.0571 -6.25%
2022-07-29 0 20 1.120 1.120 1.190 5,838,151 1.120 1.120 1.190 1.100 1.660 4,531,343 1.2884 -29.56%
2022-06-30 0 21 1.590 1.550 1.600 46,925,551 1.590 1.550 1.600 1.590 2.210 24,919,000 1.8831 -20.10%
2022-05-31 0 20 1.990 1.940 1.990 29,950,335 1.990 1.940 1.990 1.940 2.100 14,976,100 1.9999 -0.50%
2022-04-29 0 18 2.000 1.950 2.000 23,457,259 2.000 1.950 2.000 1.880 2.290 11,474,900 2.0442 -1.96%
2022-03-31 0 23 2.040 1.850 2.100 12,234,737 2.040 1.850 2.100 1.700 2.200 6,342,250 1.9291 10.87%
2022-02-28 0 17 1.840 1.770 1.900 613,250 1.840 1.770 1.900 1.750 1.920 335,550 1.8276 0.55%
2022-01-31 0 21 1.830 1.650 1.830 1,293,823 1.830 1.650 1.830 1.520 1.940 732,400 1.7666 5.78%
2021-12-31 0 22 1.730 1.790 1.800 194,335 1.730 1.790 1.800 1.600 1.930 107,100 1.8145 -8.95%
2021-11-30 0 22 1.900 1.840 1.900 2,681,379 1.900 1.840 1.900 1.790 2.000 1,451,300 1.8476 -5.47%
2021-10-29 0 18 2.010 1.990 2.010 7,889,258 2.010 1.990 2.010 1.950 2.370 3,585,600 2.2003 -11.45%
2021-09-30 0 21 2.270 2.110 2.270 7,247,383 2.270 2.110 2.270 1.300 2.480 4,130,950 1.7544 51.33%
2021-08-31 0 22 1.500 1.500 1.600 2,717,773 1.500 1.500 1.600 1.200 2.050 1,715,450 1.5843 0.00%
2021-07-30 0 21 1.500 1.480 1.500 858,724 1.500 1.480 1.500 1.180 1.720 614,700 1.3970 -6.25%
2021-06-30 0 21 0.080 0.080 0.083 388,182 1.600 1.600 1.660 1.440 1.800 247,050 1.5713 -2.44%
2021-05-31 0 20 0.082 0.077 0.082 2,031,901 1.640 1.540 1.640 1.400 1.900 1,328,750 1.5292 -10.87%
2021-04-30 0 19 0.092 0.088 0.093 4,514,182 1.840 1.760 1.860 1.740 2.240 2,219,750 2.0336 -10.68%
2021-03-31 0 23 0.103 0.103 0.105 1,564,510 2.060 2.060 2.100 1.720 2.400 758,700 2.0621 11.96%
2021-02-26 0 18 0.092 0.087 0.093 2,043,746 1.840 1.740 1.860 1.400 2.500 1,137,200 1.7972 8.24%
2021-01-29 0 20 0.085 0.085 0.089 320,396 1.700 1.700 1.780 1.620 2.200 178,300 1.7969 -7.61%
2020-12-31 0 22 0.092 0.092 0.100 1,967,780 1.840 1.840 2.000 1.660 2.440 918,100 2.1433 -7.07%
2020-11-30 0 21 0.099 0.099 0.106 1,915,874 1.980 1.980 2.120 1.620 2.240 976,700 1.9616 -1.98%
2020-10-30 0 18 0.101 0.100 0.101 5,810,609 2.020 2.000 2.020 1.900 2.280 2,840,050 2.0460 -1.94%
2020-09-30 0 22 0.103 0.100 0.112 16,206,546 2.060 2.000 2.240 1.900 2.920 6,817,800 2.3771 -15.57%
2020-08-31 0 21 0.122 0.118 0.132 4,474,455 2.440 2.360 2.640 1.920 2.940 1,717,550 2.6051 5.17%
2020-07-31 0 22 0.116 0.110 0.117 4,223,336 2.320 2.200 2.340 1.820 2.700 1,925,000 2.1939 -5.69%
2020-06-30 0 21 0.123 0.123 0.134 5,682,100 2.460 2.460 2.680 2.160 3.360 2,223,220 2.5558 -17.45%
2020-05-29 0 20 0.149 0.135 0.150 13,772,364 2.980 2.700 3.000 2.400 3.740 4,385,550 3.1404 18.25%
2020-04-29 0 19 0.126 0.122 0.139 2,009,414 2.520 2.440 2.780 2.440 3.520 665,600 3.0190 -24.55%
2020-03-31 0 22 0.167 0.148 0.167 3,841,264 3.340 2.960 3.340 2.960 3.480 1,160,250 3.3107 -2.34%
2020-02-28 0 20 0.171 0.154 0.171 751,390 3.420 3.080 3.420 3.060 4.260 215,900 3.4803 -8.06%
2020-01-31 0 20 0.186 0.168 0.190 4,381,592 3.720 3.360 3.800 3.400 3.980 1,146,400 3.8220 -3.63%
2019-12-31 0 20 0.193 0.181 0.194 8,744,073 3.860 3.620 3.880 3.520 4.400 2,076,700 4.2106 -2.53%
2019-11-29 0 21 0.198 0.184 0.198 1,782,220 3.960 3.680 3.960 3.600 5.000 447,627 3.9815 -4.81%
2019-10-31 0 21 0.208 0.200 0.208 15,490,874 4.160 4.000 4.160 3.960 5.200 3,541,550 4.3740 -20.00%
2019-09-30 0 21 0.260 0.230 0.260 19,383,968 5.200 4.600 5.200 4.180 5.500 4,218,450 4.5950 15.04%
2019-08-30 0 22 0.226 0.216 0.226 8,553,256 4.520 4.320 4.520 3.620 5.000 2,088,800 4.0948 7.62%
2019-07-31 0 22 0.210 - 0.214 24,235,300 4.200 - 4.280 3.900 4.480 5,863,950 4.1329 -2.33%
2019-06-28 0 19 0.215 0.206 0.215 42,008,046 4.300 4.120 4.300 4.040 4.600 10,092,150 4.1624 0.47%
2019-05-31 0 21 0.214 0.207 0.214 16,235,315 4.280 4.140 4.280 3.960 6.000 3,518,800 4.6139 -12.65%
2019-04-30 0 19 0.245 0.242 0.245 48,358,127 4.900 4.840 4.900 4.820 6.000 8,907,350 5.4290 -15.52%
2019-03-29 0 21 0.290 0.285 0.290 31,000,865 5.800 5.700 5.800 5.000 7.500 5,049,350 6.1396 -4.92%
2019-02-28 0 17 0.305 0.300 0.305 25,902,420 6.100 6.000 6.100 3.340 7.000 5,262,200 4.9224 62.23%
2019-01-31 0 22 0.188 0.176 0.188 15,332,306 3.760 3.520 3.760 3.420 4.160 4,027,500 3.8069 0.53%
2018-12-31 0 19 0.187 0.160 0.187 844,308 3.740 3.200 3.740 3.400 4.000 230,400 3.6645 -3.61%
2018-11-30 0 22 0.194 0.190 0.195 854,086 3.880 3.800 3.900 3.000 4.360 227,750 3.7501 3.74%
2018-10-31 0 21 0.187 0.175 0.187 2,487,698 3.740 3.500 3.740 3.500 4.800 588,250 4.2290 -24.90%
2018-09-28 0 19 0.249 0.233 0.249 7,967,875 4.980 4.660 4.980 4.400 5.800 1,603,450 4.9692 -0.40%
2018-08-31 0 23 0.250 0.245 0.250 7,524,403 5.000 4.900 5.000 4.620 6.200 1,348,689 5.5791 -16.67%
2018-07-31 0 21 0.300 0.280 0.300 5,868,112 6.000 5.600 6.000 4.200 7.500 1,095,700 5.3556 3.45%
2018-06-29 0 20 0.290 0.280 0.290 8,712,620 5.800 5.600 5.800 5.200 6.200 1,540,050 5.6574 -1.69%
2018-05-31 0 21 0.295 0.285 0.295 4,943,440 5.900 5.700 5.900 5.700 6.800 819,200 6.0345 -11.94%
2018-04-30 0 19 0.335 0.315 0.335 4,834,015 6.700 6.300 6.700 5.500 7.100 766,300 6.3083 6.35%
2018-03-29 0 21 0.315 0.300 0.315 6,732,005 6.300 6.000 6.300 5.100 7.000 1,102,650 6.1053 -8.70%
2018-02-28 0 18 0.345 0.325 0.345 9,838,590 6.900 6.500 6.900 5.500 7.000 1,561,950 6.2989 4.55%
2018-01-31 0 22 0.330 0.330 0.340 11,246,910 6.600 6.600 6.800 6.500 7.800 1,606,250 7.0020 -8.33%
2017-12-29 0 19 0.360 0.360 0.370 8,329,685 7.200 7.200 7.400 6.900 8.000 1,146,700 7.2640 -8.86%
2017-11-30 0 22 0.395 0.390 0.395 46,820,895 7.900 7.800 7.900 7.000 9.900 5,492,100 8.5251 -18.56%
2017-10-31 0 20 0.485 0.465 0.485 23,691,380 9.700 9.300 9.700 9.100 11.20 2,391,200 9.9077 -8.49%
2017-09-29 0 21 0.530 0.520 0.530 91,927,065 10.60 10.40 10.60 9.800 12.60 8,346,350 11.014 -1.85%
2017-08-31 0 22 0.540 0.530 0.540 208,254,070 10.80 10.60 10.80 7.400 14.20 19,648,250 10.599 44.00%
2017-07-31 0 21 0.375 0.375 0.380 38,758,920 7.500 7.500 7.600 7.300 8.900 4,907,050 7.8986 0.00%
2017-06-30 0 22 0.375 0.370 0.380 170,678,745 7.500 7.400 7.600 6.200 9.500 21,494,000 7.9408 2.74%
2017-05-31 0 20 0.365 0.365 0.370 204,331,815 7.300 7.300 7.400 6.800 11.40 22,316,350 9.1561 -23.16%
2017-04-28 0 17 0.475 0.470 0.475 57,213,168 9.500 9.400 9.500 9.200 14.00 5,369,635 10.655 -22.13%
2017-03-31 0 23 0.610 0.600 0.610 164,783,780 12.20 12.00 12.20 11.40 23.40 9,968,450 16.531 -46.02%
2017-02-28 0 20 1.130 1.110 1.130 160,046,602 22.60 22.20 22.60 21.00 31.40 6,718,768 23.821 -24.16%
2017-01-27 0 19 1.490 1.440 1.490 247,727,506 29.80 28.80 29.80 28.00 35.80 7,397,792 33.487 -11.31%
2016-12-30 0 20 1.680 1.650 1.680 28,246,220 33.60 33.00 33.60 32.40 38.60 793,700 35.588 -12.50%
2016-11-30 0 22 1.920 1.880 1.920 72,396,930 38.40 37.60 38.40 30.60 42.80 1,982,300 36.522 19.25%
2016-10-31 0 19 1.610 1.610 1.620 74,593,112 32.20 32.20 32.40 26.60 35.20 2,490,654 29.949 11.03%
2016-09-30 0 21 1.450 1.440 1.450 55,162,778 29.00 28.80 29.00 24.00 30.80 1,957,196 28.185 9.02%
2016-08-31 0 22 1.330 1.310 1.330 13,541,451 26.60 26.20 26.60 25.60 30.00 500,796 27.040 0.00%
2016-07-29 0 20 1.330 1.330 1.360 63,370,640 26.60 26.60 27.20 25.40 32.40 2,187,100 28.975 0.00%
2016-06-30 0 21 1.330 1.320 1.330 103,132,235 26.60 26.40 26.60 25.20 35.80 3,386,827 30.451 -25.28%
2016-05-31 0 21 1.780 1.770 1.780 227,913,860 35.60 35.40 35.60 33.20 43.20 6,010,600 37.919 -14.42%
2016-04-29 0 20 2.080 2.070 2.080 241,196,919 41.60 41.40 41.60 40.80 48.60 5,441,102 44.329 -11.11%
2016-03-31 0 21 2.340 2.320 2.350 239,725,388 46.80 46.40 47.00 34.60 60.00 5,100,129 47.004 21.24%
2016-02-29 0 18 1.930 1.850 1.940 58,098,245 38.60 37.00 38.80 36.20 43.20 1,448,700 40.104 -3.98%
2016-01-29 0 20 2.010 1.990 2.010 132,261,556 40.20 39.80 40.20 36.00 54.00 3,004,258 44.025 -24.15%
2015-12-31 0 22 2.650 2.660 2.680 200,234,155 53.00 53.20 53.60 47.00 57.00 3,751,500 53.374 3.11%
2015-11-30 0 21 2.570 2.550 2.580 290,613,125 51.40 51.00 51.60 50.00 61.80 5,201,250 55.874 -14.05%
2015-10-30 0 20 2.990 2.950 2.990 418,356,071 59.80 59.00 59.80 50.20 67.40 7,136,450 58.622 15.89%
2015-09-30 0 20 2.580 2.570 2.580 73,708,850 51.60 51.40 51.60 46.20 58.20 1,432,650 51.449 -6.52%
2015-08-31 0 21 2.760 2.730 2.770 164,655,979 55.20 54.60 55.40 44.80 74.20 2,646,650 62.213 -23.33%
2015-07-31 0 22 3.600 3.600 3.630 1,565,974,950 72.00 72.00 72.60 28.00 94.80 21,460,950 72.969 -21.57%
2015-06-30 0 22 4.590 4.550 4.590 1,436,234,330 91.80 91.00 91.80 68.00 132.4 14,263,858 100.69 23.39%
2015-05-29 0 19 3.720 3.710 3.720 740,217,764 74.40 74.20 74.40 54.40 100.0 9,981,351 74.160 -18.24%
2015-04-30 1 19 4.550 4.510 4.550 365,883,085 91.00 90.20 91.00 33.20 93.00 6,467,928 56.569 175.76%
2015-03-31 0 22 1.650 1.690 1.700 53,429,360 33.00 33.80 34.00 28.60 35.80 1,616,950 33.043 10.74%
2015-02-27 0 18 1.490 1.500 1.540 8,103,690 29.80 30.00 30.80 28.80 32.00 266,400 30.419 -6.29%
2015-01-30 0 21 1.590 1.540 1.600 24,533,570 31.80 30.80 32.00 28.00 33.60 810,250 30.279 -4.22%
2014-12-31 0 21 1.660 1.660 1.680 17,756,040 33.20 33.20 33.60 31.60 38.40 502,400 35.342 -13.54%
2014-11-28 0 20 1.920 1.900 1.920 60,644,640 38.40 38.00 38.40 36.40 42.00 1,534,900 39.510 -1.54%
2014-10-31 0 21 1.950 1.940 1.950 113,330,329 39.00 38.80 39.00 28.20 41.00 3,201,965 35.394 22.64%
2014-09-30 0 21 1.590 1.570 1.600 128,328,450 31.80 31.40 32.00 22.00 39.00 4,182,000 30.686 35.90%
2014-08-29 0 21 1.170 1.150 1.170 26,488,110 23.40 23.00 23.40 19.60 24.00 1,217,500 21.756 15.84%
2014-07-31 0 22 1.010 1.000 1.010 21,569,840 20.20 20.00 20.20 19.60 23.00 1,050,300 20.537 -2.88%
2014-06-30 0 20 1.040 1.020 1.040 10,046,180 20.80 20.40 20.80 18.60 22.80 488,950 20.546 4.00%
2014-05-30 0 20 1.000 1.000 1.020 3,059,230 20.00 20.00 20.40 18.80 21.20 154,550 19.794 1.01%
2014-04-30 0 20 0.990 0.980 0.990 115,649,010 19.80 19.60 19.80 18.00 25.00 6,644,100 17.406 4.21%
2014-03-31 0 21 0.950 0.880 0.950 3,344,770 19.00 17.60 19.00 17.20 20.40 176,200 18.983 9.20%
2014-02-28 0 19 0.870 0.860 0.890 8,995,630 17.40 17.20 17.80 16.20 20.00 485,800 18.517 -8.42%
2014-01-30 0 21 0.950 0.940 0.990 11,212,960 19.00 18.80 19.80 18.60 21.00 563,050 19.915 -5.00%
2013-12-31 0 20 1.000 0.990 1.000 6,482,440 20.00 19.80 20.00 20.00 22.60 305,150 21.243 -11.50%
2013-11-29 0 21 1.130 1.130 1.150 15,400,000 22.60 22.60 23.00 19.20 25.20 686,000 22.449 16.49%
2013-10-31 0 21 0.970 0.970 1.000 4,751,540 19.40 19.40 20.00 18.40 20.60 244,700 19.418 -2.02%
2013-09-30 0 20 0.990 0.990 1.000 14,854,190 19.80 19.80 20.00 18.80 22.60 711,050 20.890 3.13%
2013-08-30 0 21 0.960 0.950 0.980 5,986,390 19.20 19.00 19.60 16.80 19.40 333,300 17.961 7.87%
2013-07-31 0 22 0.890 0.870 0.890 2,035,430 17.80 17.40 17.80 17.00 18.00 116,150 17.524 0.00%
2013-06-28 0 19 0.890 0.880 0.890 2,719,030 17.80 17.60 17.80 15.40 18.60 154,450 17.605 9.88%
2013-05-31 0 21 0.810 0.780 0.820 1,503,420 16.20 15.60 16.40 15.60 18.00 91,100 16.503 -5.81%
2013-04-30 0 20 0.860 0.860 0.900 2,745,200 17.20 17.20 18.00 16.80 18.80 153,850 17.843 -1.15%
2013-03-28 0 20 0.870 0.870 0.880 1,208,410 17.40 17.40 17.60 17.00 18.40 68,400 17.667 -5.43%
2013-02-28 0 17 0.920 0.890 0.920 2,389,640 18.40 17.80 18.40 17.60 22.80 121,100 19.733 -19.30%
2013-01-31 0 22 1.140 1.140 1.170 39,988,510 22.80 22.80 23.40 17.00 26.00 1,864,200 21.451 39.02%
2012-12-31 0 19 0.820 0.820 0.850 14,264,780 16.40 16.40 17.00 14.40 17.60 895,500 15.929 -10.87%
2012-11-30 0 22 0.920 0.860 0.920 5,482,360 18.40 17.20 18.40 16.40 19.80 294,800 18.597 -9.80%
2012-10-31 2 20 1.020 1.000 1.020 13,231,370 20.40 20.00 20.40 17.80 22.00 675,750 19.580 2.00%
2012-09-28 0 20 1.000 0.960 1.000 9,112,400 20.00 19.20 20.00 18.80 21.40 452,800 20.125 -1.96%
2012-08-31 0 23 1.020 0.980 1.020 7,750,020 20.40 19.60 20.40 18.60 22.00 389,650 19.890 2.00%
2012-07-31 0 21 1.000 0.950 1.000 4,841,070 20.00 19.00 20.00 16.80 20.40 252,950 19.138 7.53%
2012-06-29 0 21 0.930 0.910 0.930 14,343,060 18.60 18.20 18.60 15.40 19.20 816,050 17.576 1.09%
2012-05-31 0 22 0.920 0.910 0.920 24,170,970 18.40 18.20 18.40 13.40 19.20 1,432,700 16.871 16.46%
2012-04-30 0 18 0.790 0.790 0.800 9,464,717 15.80 15.80 16.00 15.40 20.00 547,800 17.278 -16.84%
2012-03-30 0 22 0.950 0.950 0.980 17,442,290 19.00 19.00 19.60 19.00 26.40 734,000 23.763 -25.20%
2012-02-29 0 21 1.270 1.270 1.300 25,783,770 25.40 25.40 26.00 21.60 27.80 1,059,950 24.325 11.40%
2012-01-31 0 18 1.140 1.100 1.150 4,721,510 22.80 22.00 23.00 19.00 23.40 219,900 21.471 1.79%
2011-12-30 0 20 1.120 1.120 1.130 19,439,152 22.40 22.40 22.60 18.20 25.00 905,616 21.465 -4.27%
2011-11-30 0 22 1.170 - 1.090 22,971,940 23.40 - 21.80 22.00 29.60 862,100 26.646 -12.03%
2011-10-31 0 20 1.330 1.300 1.330 11,426,920 26.60 26.00 26.60 22.40 28.80 449,900 25.399 4.72%
2011-09-30 0 20 1.270 1.220 1.270 11,373,066 25.40 24.40 25.40 24.00 36.80 386,350 29.437 -29.44%
2011-08-31 0 23 1.800 1.760 1.800 90,484,340 36.00 35.20 36.00 29.20 52.20 2,291,500 39.487 -28.00%
2011-07-29 0 20 2.500 2.480 2.500 58,885,110 50.00 49.60 50.00 41.00 50.40 1,339,664 43.955 19.05%
2011-06-30 0 21 2.100 2.100 2.150 29,798,519 42.00 42.00 43.00 37.00 46.40 729,283 40.860 -9.48%
2011-05-31 0 20 2.320 2.310 2.320 43,605,669 46.40 46.20 46.40 42.20 50.00 929,543 46.911 -6.07%
2011-04-29 0 18 2.470 2.450 2.470 68,930,580 49.40 49.00 49.40 46.00 53.60 1,381,250 49.904 -0.40%
2011-03-31 0 23 2.480 2.430 2.480 58,439,400 49.60 48.60 49.60 47.40 54.20 1,164,525 50.183 1.64%
2011-02-28 0 18 2.440 2.420 2.440 45,278,740 48.80 48.40 48.80 44.60 53.80 933,400 48.509 -4.31%
2011-01-31 0 21 2.550 2.540 2.550 408,956,355 51.00 50.80 51.00 42.00 59.00 7,887,875 51.846 18.06%
2010-12-31 0 22 2.160 2.160 2.170 140,853,280 43.20 43.20 43.40 38.80 46.00 3,271,050 43.061 -1.37%
2010-11-30 0 11 2.190 2.180 2.190 629,513,560 43.80 43.60 43.80 42.80 54.00 12,810,750 49.139

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top