HENGXIN TECHNOLOGY LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01085  2010-12-23    
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 1.260 1.250 1.370 10,621,391 1.260 1.250 1.370 1.210 1.790 7,167,745 1.4818 -22.70%
2025-11-28 0 20 1.630 1.600 1.630 3,411,740 1.630 1.600 1.630 1.510 1.790 2,080,000 1.6403 -3.55%
2025-10-31 0 20 1.690 1.620 1.680 4,405,080 1.690 1.620 1.680 1.640 1.990 2,478,000 1.7777 -1.74%
2025-09-30 0 22 1.720 1.670 1.720 9,535,425 1.720 1.670 1.720 1.610 2.180 5,383,000 1.7714 0.00%
2025-08-29 0 21 1.720 1.720 1.750 39,447,460 1.720 1.720 1.750 1.150 2.600 21,613,000 1.8252 43.33%
2025-07-31 0 22 1.200 1.180 1.210 2,138,080 1.200 1.180 1.210 1.150 1.400 1,756,000 1.2176 -3.23%
2025-06-30 0 21 1.240 1.160 1.240 1,135,660 1.240 1.160 1.240 1.100 1.310 1,008,000 1.1266 4.20%
2025-05-30 0 20 1.190 1.110 1.190 1,118,621 1.190 1.110 1.190 1.130 1.440 914,650 1.2230 -3.25%
2025-04-30 0 19 1.230 1.190 1.260 1,633,980 1.230 1.190 1.260 1.200 1.390 1,264,000 1.2927 -3.15%
2025-03-31 0 21 1.270 1.270 1.400 2,945,020 1.270 1.270 1.400 1.210 1.530 2,146,000 1.3723 -3.79%
2025-02-28 0 20 1.320 1.270 1.340 7,863,180 1.320 1.270 1.340 1.220 1.570 5,968,000 1.3176 8.20%
2025-01-28 0 19 1.220 1.190 1.240 1,572,700 1.220 1.190 1.240 1.130 1.380 1,256,000 1.2521 -2.40%
2024-12-31 0 20 1.250 1.150 1.250 2,278,200 1.250 1.150 1.250 1.010 1.260 2,100,000 1.0849 16.82%
2024-11-29 0 21 1.070 1.020 1.070 21,951,880 1.070 1.020 1.070 0.950 1.600 20,102,000 1.0920 -30.52%
2024-10-31 0 21 1.540 1.410 1.480 16,050,200 1.540 1.410 1.480 0.960 1.580 13,632,000 1.1774 54.00%
2024-09-30 0 19 1.000 1.000 1.040 1,609,740 1.000 1.000 1.040 0.860 1.100 1,628,000 0.9888 4.17%
2024-08-30 0 22 0.960 0.960 1.020 2,823,280 0.960 0.960 1.020 0.900 1.240 2,788,000 1.0127 -4.00%
2024-07-31 0 22 1.000 1.000 1.040 26,730,630 1.000 1.000 1.040 0.790 1.310 27,647,000 0.9669 -7.41%
2024-06-28 0 19 1.080 1.080 1.120 28,926,740 1.080 1.080 1.120 1.060 1.660 23,184,000 1.2477 -30.77%
2024-05-31 0 21 1.560 1.490 1.560 24,855,828 1.560 1.490 1.560 1.190 1.740 18,112,160 1.3723 24.80%
2024-04-30 0 20 1.250 1.220 1.250 3,320,012 1.250 1.220 1.250 1.110 1.790 2,434,400 1.3638 0.81%
2024-03-28 0 20 1.240 1.220 1.300 3,710,210 1.240 1.220 1.300 1.200 1.350 2,980,500 1.2448 2.48%
2024-02-29 0 19 1.210 1.210 1.260 1,223,610 1.210 1.210 1.260 1.140 1.290 1,025,000 1.1938 0.83%
2024-01-31 0 22 1.200 1.200 1.220 2,685,040 1.200 1.200 1.220 1.160 1.480 2,152,000 1.2477 -6.25%
2023-12-29 0 19 1.280 1.230 1.300 1,903,540 1.280 1.230 1.300 1.190 1.540 1,442,000 1.3201 -12.93%
2023-11-30 0 22 1.470 1.470 1.510 1,448,740 1.470 1.470 1.510 1.410 1.720 914,000 1.5851 -17.88%
2023-10-31 0 20 1.790 1.630 1.800 4,547,980 1.790 1.630 1.800 1.490 1.790 2,797,000 1.6260 9.82%
2023-09-29 0 19 1.630 1.620 1.650 8,769,460 1.630 1.620 1.650 1.600 2.230 4,754,000 1.8446 -23.47%
2023-08-31 0 23 2.130 2.090 2.130 28,924,560 2.130 2.090 2.130 2.020 3.040 11,466,000 2.5226 -0.93%
2023-07-31 0 20 2.150 2.150 2.190 320,573,533 2.150 2.150 2.190 1.530 5.130 90,583,708 3.5390 -38.75%
2023-06-30 0 21 3.510 3.450 3.520 51,239,380 3.510 3.450 3.520 1.900 3.660 16,048,000 3.1929 62.50%
2023-05-31 0 21 2.160 2.100 2.420 5,357,380 2.160 2.100 2.420 2.070 2.660 2,252,000 2.3789 -17.56%
2023-04-28 0 17 2.620 2.500 2.620 37,700,060 2.620 2.500 2.620 2.000 3.700 13,320,000 2.8303 25.36%
2023-03-31 0 23 2.090 2.080 2.090 278,127,100 2.090 2.080 2.090 1.500 6.150 72,830,000 3.8189 -53.45%
2023-02-28 0 20 4.490 4.260 4.490 870,180 4.490 4.260 4.490 4.170 4.500 198,000 4.3948 2.98%
2023-01-31 0 18 4.360 4.180 4.360 1,509,560 4.360 4.180 4.360 4.160 5.000 330,000 4.5744 -14.51%
2022-12-30 0 20 5.100 5.050 5.100 32,677,840 5.100 5.050 5.100 4.550 5.380 6,424,000 5.0868 1.39%
2022-11-30 0 22 5.030 5.030 5.100 216,794,020 5.030 5.030 5.100 5.010 5.790 40,224,000 5.3897 -11.75%
2022-10-31 0 20 5.700 5.690 5.730 97,778,210 5.700 5.690 5.730 4.400 5.980 17,607,000 5.5534 23.91%
2022-09-30 0 21 4.600 4.390 4.600 5,711,621 4.600 4.390 4.600 3.690 4.600 1,346,700 4.2412 20.42%
2022-08-31 0 23 3.820 3.820 3.990 2,722,800 3.820 3.820 3.990 3.750 4.040 710,000 3.8349 -4.02%
2022-07-29 0 20 3.980 3.970 3.980 1,131,880 3.980 3.970 3.980 3.490 4.000 292,000 3.8763 13.07%
2022-06-30 0 21 3.520 3.500 3.820 737,280 3.520 3.500 3.820 3.400 3.690 209,000 3.5277 -0.56%
2022-05-31 0 20 3.540 3.450 3.610 29,492,800 3.540 3.450 3.610 3.400 4.050 8,298,000 3.5542 -1.12%
2022-04-29 0 18 3.580 3.580 3.810 2,308,000 3.580 3.580 3.810 3.200 3.820 662,000 3.4864 0.56%
2022-03-31 0 23 3.560 3.560 3.620 8,194,152 3.560 3.560 3.620 3.410 4.060 2,192,800 3.7368 -9.64%
2022-02-28 0 17 3.940 3.700 3.940 2,556,440 3.940 3.700 3.940 3.710 4.150 654,000 3.9089 -1.75%
2022-01-31 0 21 4.010 3.700 4.010 11,982,820 4.010 3.700 4.010 3.370 4.380 3,056,000 3.9211 -0.99%
2021-12-31 0 22 4.050 4.050 4.070 52,098,790 4.050 4.050 4.070 3.140 4.050 14,812,500 3.5172 27.36%
2021-11-30 0 22 3.180 3.180 3.270 67,131,765 3.180 3.180 3.270 2.790 3.750 20,154,300 3.3309 -8.09%
2021-10-29 0 18 3.460 3.430 3.460 62,233,630 3.460 3.430 3.460 2.990 3.480 19,788,000 3.1450 8.81%
2021-09-30 0 21 3.180 3.060 3.180 20,529,785 3.180 3.060 3.180 2.650 3.250 6,851,500 2.9964 13.57%
2021-08-31 0 22 2.800 2.650 2.800 18,340,510 2.800 2.650 2.800 2.330 2.950 6,939,000 2.6431 7.28%
2021-07-30 0 21 2.610 2.540 2.610 17,228,600 2.610 2.540 2.610 2.170 2.790 7,102,000 2.4259 16.00%
2021-06-30 0 21 2.250 2.200 2.250 8,770,360 2.250 2.200 2.250 2.090 2.270 3,974,000 2.2069 1.81%
2021-05-31 0 20 2.210 2.070 2.210 1,386,020 2.210 2.070 2.210 1.980 2.280 644,630 2.1501 3.74%
2021-04-30 0 19 2.150 2.060 2.150 1,166,280 2.130 2.041 2.130 2.081 2.259 547,023 2.1320 -4.44%
2021-03-31 0 23 2.250 2.150 2.250 3,226,460 2.229 2.130 2.229 2.051 2.269 1,485,642 2.1718 2.74%
2021-02-26 0 18 2.190 2.100 2.190 4,700,080 2.170 2.081 2.170 1.982 2.229 2,206,259 2.1303 5.80%
2021-01-29 0 20 2.070 2.020 2.080 2,586,055 2.051 2.001 2.061 1.992 2.328 1,233,567 2.0964 -0.96%
2020-12-31 0 22 2.090 2.040 2.090 2,079,160 2.071 2.021 2.071 1.982 2.150 1,021,379 2.0356 1.95%
2020-11-30 0 21 2.050 2.010 2.050 2,937,380 2.031 1.992 2.031 1.972 2.081 1,435,179 2.0467 0.00%
2020-10-30 0 18 2.050 2.000 2.050 3,174,420 2.031 1.982 2.031 1.962 2.160 1,536,106 2.0665 -3.30%
2020-09-30 0 22 2.120 2.100 2.150 8,174,580 2.101 2.081 2.130 1.962 2.348 3,729,245 2.1920 -1.85%
2020-08-31 0 21 2.160 2.160 2.220 9,410,540 2.140 2.140 2.200 2.091 2.378 4,226,814 2.2264 0.93%
2020-07-31 0 22 2.140 2.070 2.150 3,963,200 2.120 2.051 2.130 2.071 2.219 1,849,988 2.1423 -0.47%
2020-06-30 0 21 2.150 2.120 2.150 11,269,027 2.130 2.101 2.130 2.021 2.259 5,291,490 2.1297 4.88%
2020-05-29 0 20 2.050 1.970 2.050 6,872,220 2.031 1.952 2.031 1.932 2.254 3,427,006 2.0053 -0.38%
2020-04-29 0 19 2.090 2.040 2.090 5,325,740 2.039 1.990 2.039 1.951 2.254 2,650,407 2.0094 1.46%
2020-03-31 0 22 2.060 2.060 2.080 12,447,980 2.010 2.010 2.029 1.932 2.107 6,116,561 2.0351 -0.96%
2020-02-28 0 20 2.080 2.040 2.100 1,660,440 2.029 1.990 2.049 1.932 2.146 811,851 2.0453 -2.80%
2020-01-31 0 20 2.140 2.140 2.150 1,991,460 2.088 2.088 2.097 2.049 2.283 908,207 2.1927 -6.14%
2019-12-31 0 20 2.280 2.240 2.280 2,106,780 2.224 2.185 2.224 2.049 2.312 969,711 2.1726 6.54%
2019-11-29 0 21 2.140 2.140 2.240 1,327,040 2.088 2.088 2.185 1.941 2.166 650,916 2.0387 2.88%
2019-10-31 0 21 2.080 2.000 2.120 787,800 2.029 1.951 2.068 1.854 2.136 392,600 2.0066 -3.26%
2019-09-30 0 21 2.150 2.080 2.150 669,300 2.097 2.029 2.097 2.039 2.283 313,670 2.1338 -1.38%
2019-08-30 0 22 2.180 2.120 2.180 1,310,700 2.127 2.068 2.127 1.980 2.254 618,114 2.1205 -3.96%
2019-07-31 0 22 2.270 2.130 2.270 1,090,640 2.214 2.078 2.214 2.058 2.439 494,081 2.2074 7.08%
2019-06-28 0 19 2.120 2.120 2.260 1,163,080 2.068 2.068 2.205 2.049 2.351 535,084 2.1736 -2.75%
2019-05-31 0 21 2.180 2.100 2.180 986,350 2.127 2.049 2.127 1.980 2.214 474,195 2.0801 1.53%
2019-04-30 0 19 2.200 2.100 2.200 3,513,570 2.095 1.999 2.095 1.952 2.466 1,683,695 2.0868 -11.29%
2019-03-29 0 21 2.480 2.400 2.480 11,121,310 2.361 2.285 2.361 2.190 2.523 4,618,345 2.4081 6.44%
2019-02-28 0 17 2.330 2.300 2.400 13,962,260 2.218 2.190 2.285 1.771 2.437 6,674,911 2.0918 24.60%
2019-01-31 0 22 1.870 1.870 1.900 1,747,669 1.780 1.780 1.809 1.723 1.961 954,864 1.8303 -4.10%
2018-12-31 0 19 1.950 1.950 2.030 4,288,660 1.857 1.857 1.933 1.628 1.952 2,216,217 1.9351 -2.01%
2018-11-30 0 22 1.990 1.750 2.000 9,108,740 1.895 1.666 1.904 1.599 1.999 4,806,356 1.8951 18.45%
2018-10-31 0 21 1.680 1.680 1.780 766,820 1.599 1.599 1.695 1.514 1.847 478,955 1.6010 -3.45%
2018-09-28 0 19 1.740 1.620 1.740 544,380 1.657 1.542 1.657 1.580 1.904 317,203 1.7162 -7.45%
2018-08-31 0 23 1.880 1.670 1.880 403,180 1.790 1.590 1.790 1.657 1.838 227,924 1.7689 1.08%
2018-07-31 0 21 1.860 1.860 1.970 2,186,080 1.771 1.771 1.876 1.761 1.971 1,195,287 1.8289 -9.27%
2018-06-29 0 20 2.050 2.040 2.090 2,113,240 1.952 1.942 1.990 1.942 2.133 1,035,635 2.0405 -6.82%
2018-05-31 0 21 2.200 2.120 2.200 2,540,823 2.095 2.018 2.095 1.966 2.190 1,218,928 2.0845 0.33%
2018-04-30 0 19 2.230 2.160 2.240 11,681,150 2.088 2.022 2.097 1.919 2.144 5,520,331 2.1160 1.36%
2018-03-29 0 21 2.200 2.200 2.250 13,942,525 2.060 2.060 2.106 1.872 2.294 6,581,137 2.1186 -3.51%
2018-02-28 0 18 2.280 2.190 2.280 5,062,320 2.134 2.050 2.134 1.872 2.191 2,483,508 2.0384 0.88%
2018-01-31 0 22 2.260 2.210 2.300 17,724,400 2.116 2.069 2.153 2.022 2.340 8,138,430 2.1779 -2.16%
2017-12-29 0 19 2.310 2.300 2.340 32,062,630 2.163 2.153 2.191 1.910 2.312 15,384,933 2.0840 7.94%
2017-11-30 0 22 2.140 2.060 2.130 14,249,920 2.003 1.929 1.994 1.685 2.116 7,793,409 1.8285 13.83%
2017-10-31 0 20 1.880 1.870 1.900 3,711,140 1.760 1.751 1.779 1.751 1.919 2,027,397 1.8305 -6.47%
2017-09-29 0 21 2.010 1.970 2.020 1,629,100 1.882 1.844 1.891 1.723 1.882 895,131 1.8200 4.15%
2017-08-31 0 22 1.930 1.900 1.930 1,014,560 1.807 1.779 1.807 1.713 1.966 557,588 1.8196 -3.98%
2017-07-31 0 21 2.010 2.010 2.080 4,532,900 1.882 1.882 1.947 1.872 2.078 2,298,714 1.9719 2.03%
2017-06-30 0 22 1.970 1.930 1.980 23,440,260 1.844 1.807 1.854 1.816 2.116 11,598,250 2.0210 -2.96%
2017-05-31 0 20 2.030 2.030 2.170 10,872,060 1.900 1.900 2.032 1.660 2.097 5,619,880 1.9346 6.22%
2017-04-28 0 17 1.940 1.870 1.940 4,659,855 1.789 1.725 1.789 1.614 1.789 2,740,300 1.7005 7.78%
2017-03-31 0 23 1.800 1.780 1.820 6,447,120 1.660 1.642 1.679 1.577 1.771 3,881,798 1.6609 4.05%
2017-02-28 0 20 1.730 1.700 1.730 2,076,380 1.595 1.568 1.595 1.549 1.660 1,303,330 1.5931 -2.26%
2017-01-27 0 19 1.770 1.750 1.780 812,020 1.632 1.614 1.642 1.568 1.651 500,947 1.6210 1.14%
2016-12-30 0 20 1.750 1.720 1.770 4,067,220 1.614 1.586 1.632 1.559 1.679 2,489,555 1.6337 -2.78%
2016-11-30 0 22 1.800 1.700 1.820 3,447,500 1.660 1.568 1.679 1.559 1.688 2,092,701 1.6474 0.00%
2016-10-31 0 19 1.800 1.800 1.810 1,186,600 1.660 1.660 1.669 1.568 1.669 719,976 1.6481 0.00%
2016-09-30 0 21 1.800 1.760 1.800 2,275,220 1.660 1.623 1.660 1.568 1.771 1,381,400 1.6470 0.00%
2016-08-31 0 22 1.800 1.800 1.810 6,663,300 1.660 1.660 1.669 1.568 1.688 4,044,443 1.6475 4.05%
2016-07-29 0 20 1.730 1.720 1.730 1,650,100 1.595 1.586 1.595 1.568 1.715 1,030,086 1.6019 -2.81%
2016-06-30 0 21 1.780 1.720 1.860 1,146,800 1.642 1.586 1.715 1.540 1.697 726,482 1.5786 5.95%
2016-05-31 0 21 1.680 1.680 1.740 2,936,160 1.549 1.549 1.605 1.491 1.653 1,888,763 1.5545 -2.56%
2016-04-29 0 20 1.760 1.760 1.790 1,288,461 1.590 1.590 1.617 1.518 1.644 818,653 1.5739 1.15%
2016-03-31 0 21 1.740 1.710 1.740 6,806,740 1.572 1.545 1.572 1.491 1.662 4,365,295 1.5593 0.00%
2016-02-29 0 18 1.740 1.730 1.740 9,612,300 1.572 1.563 1.572 1.545 1.753 5,967,969 1.6106 -5.95%
2016-01-29 0 20 1.850 1.820 1.850 7,218,530 1.671 1.644 1.671 1.554 1.753 4,359,761 1.6557 4.52%
2015-12-31 0 22 1.770 1.730 1.780 2,265,080 1.599 1.563 1.608 1.482 1.653 1,469,856 1.5410 0.00%
2015-11-30 0 21 1.770 1.720 1.780 4,898,700 1.599 1.554 1.608 1.437 1.762 3,114,589 1.5728 -3.28%
2015-10-30 0 20 1.830 1.760 1.830 2,917,940 1.653 1.590 1.653 1.563 2.087 1,733,279 1.6835 1.67%
2015-09-30 0 20 1.800 1.800 1.890 2,200,460 1.626 1.626 1.708 1.455 1.807 1,272,842 1.7288 -6.74%
2015-08-31 0 21 1.930 1.930 2.040 7,676,898 1.744 1.744 1.843 1.464 2.087 4,237,169 1.8118 -17.52%
2015-07-31 0 22 2.340 2.250 2.340 23,562,760 2.114 2.033 2.114 1.400 2.873 11,754,419 2.0046 -22.52%
2015-06-30 0 22 3.020 2.950 3.020 97,208,925 2.729 2.665 2.729 1.771 3.054 42,682,820 2.2775 39.81%
2015-05-29 0 19 2.160 2.160 2.180 40,473,680 1.952 1.952 1.970 1.455 2.060 22,911,156 1.7665 27.81%
2015-04-30 0 19 1.690 1.680 1.690 26,432,100 1.527 1.518 1.527 1.211 1.717 17,888,411 1.4776 26.12%
2015-03-31 0 22 1.340 1.340 1.380 3,439,660 1.211 1.211 1.247 1.202 1.328 2,727,202 1.2612 -5.63%
2015-02-27 0 18 1.420 1.420 1.470 3,842,420 1.283 1.283 1.328 1.229 1.355 2,943,032 1.3056 -4.05%
2015-01-30 0 21 1.480 1.450 1.480 6,691,460 1.337 1.310 1.337 1.265 1.446 4,969,618 1.3465 1.37%
2014-12-31 0 21 1.460 1.400 1.460 4,539,420 1.319 1.265 1.319 1.156 1.428 3,606,017 1.2588 1.39%
2014-11-28 0 20 1.440 1.430 1.440 5,658,660 1.301 1.292 1.301 1.084 1.464 4,431,704 1.2769 11.63%
2014-10-31 0 21 1.290 1.260 1.290 4,410,840 1.166 1.138 1.166 1.129 1.437 3,486,480 1.2651 -14.00%
2014-09-30 0 21 1.500 1.500 1.540 9,191,760 1.355 1.355 1.391 1.337 1.536 6,368,637 1.4433 -3.23%
2014-08-29 0 21 1.550 1.550 1.570 45,648,740 1.400 1.400 1.418 1.066 1.735 31,338,477 1.4566 31.36%
2014-07-31 0 22 1.180 1.180 1.200 2,019,280 1.066 1.066 1.084 0.994 1.129 1,905,943 1.0595 0.00%
2014-06-30 1 20 1.180 1.160 1.220 3,313,160 1.066 1.048 1.102 1.021 1.229 3,068,103 1.0799 0.85%
2014-05-30 0 20 1.170 1.170 1.200 9,911,880 1.057 1.057 1.084 0.972 1.355 8,473,276 1.1698 -0.26%
2014-04-30 0 20 1.200 1.180 1.200 3,176,740 1.060 1.042 1.060 0.980 1.139 2,975,411 1.0677 5.26%
2014-03-31 0 21 1.140 1.120 1.170 20,291,180 1.007 0.989 1.033 0.963 1.581 15,223,507 1.3329 -33.72%
2014-02-28 0 19 1.720 1.720 1.740 105,090,900 1.519 1.519 1.537 0.936 2.473 60,115,075 1.7482 37.60%
2014-01-30 0 21 1.250 1.030 1.250 2,692,140 1.104 0.910 1.104 0.892 1.131 2,828,225 0.9519 -3.10%
2013-12-31 0 20 1.290 1.130 1.370 2,524,410 1.139 0.998 1.210 0.989 1.290 2,100,223 1.2020 -7.86%
2013-11-29 0 21 1.400 1.400 1.420 4,081,240 1.237 1.237 1.254 0.883 1.413 3,430,554 1.1897 25.00%
2013-10-31 0 21 1.120 1.120 1.200 3,470,140 0.989 0.989 1.060 0.883 1.033 3,627,556 0.9566 3.70%
2013-09-30 0 20 1.080 1.000 1.130 1,661,520 0.954 0.883 0.998 0.883 1.042 1,775,283 0.9359 4.85%
2013-08-30 0 21 1.030 0.910 1.030 4,001,400 0.910 0.804 0.910 0.804 0.989 4,368,012 0.9161 -3.74%
2013-07-31 2 22 1.070 1.030 1.090 10,586,740 0.945 0.910 0.963 0.574 1.113 11,600,480 0.9126 40.79%
2013-06-28 0 19 0.760 0.710 0.800 236,180 0.671 0.627 0.707 0.654 0.742 335,130 0.7047 -6.17%
2013-05-31 0 21 0.810 0.850 0.920 2,945,960 0.715 0.751 0.813 0.689 0.839 3,844,937 0.7662 5.19%
2013-04-30 0 20 0.770 0.630 0.840 73,380 0.680 0.556 0.742 0.654 0.707 108,691 0.6751 -9.41%
2013-03-28 0 20 0.850 0.790 0.880 835,040 0.751 0.698 0.777 0.724 0.874 1,093,701 0.7635 -1.16%
2013-02-28 0 17 0.860 0.800 0.860 1,219,980 0.760 0.707 0.760 0.760 0.839 1,537,522 0.7935 -2.27%
2013-01-31 0 22 0.880 0.860 0.880 2,644,500 0.777 0.760 0.777 0.724 0.795 3,453,198 0.7658 4.76%
2012-12-31 0 19 0.840 0.770 0.840 1,080,520 0.742 0.680 0.742 0.707 0.751 1,485,441 0.7274 2.44%
2012-11-30 0 22 0.820 0.800 0.820 754,840 0.724 0.707 0.724 0.680 0.760 1,034,827 0.7294 2.50%
2012-10-31 0 20 0.800 0.800 0.850 828,320 0.707 0.707 0.751 0.680 0.768 1,114,081 0.7435 -5.88%
2012-09-28 0 20 0.850 0.810 0.850 542,880 0.751 0.715 0.751 0.715 0.821 711,019 0.7635 -8.60%
2012-08-31 0 23 0.930 0.900 0.960 856,720 0.821 0.795 0.848 0.821 1.104 935,194 0.9161 -14.68%
2012-07-31 0 21 1.090 1.040 1.090 4,830,180 0.963 0.919 0.963 0.821 0.989 5,219,423 0.9254 19.78%
2012-06-29 0 21 0.910 0.910 0.920 11,303,060 0.804 0.804 0.813 0.795 1.766 13,776,560 0.8205 -31.06%
2012-05-31 0 22 1.320 1.150 1.400 515,980 1.166 1.016 1.237 1.007 1.290 427,970 1.2056 -7.04%
2012-04-30 0 18 1.420 1.300 - 80,680 1.254 1.148 - 1.157 1.254 65,667 1.2286 -5.96%
2012-03-30 0 22 1.510 1.450 1.510 1,048,900 1.334 1.281 1.334 1.272 1.413 776,686 1.3505 -10.12%
2012-02-29 0 21 1.680 1.680 1.700 860,640 1.484 1.484 1.502 1.457 1.546 575,156 1.4964 5.00%
2012-01-31 0 18 1.600 1.500 1.700 1,067,320 1.413 1.325 1.502 1.413 1.581 708,755 1.5059 -10.11%
2011-12-30 0 20 1.780 1.750 1.890 4,787,100 1.572 1.546 1.669 1.378 1.722 3,152,033 1.5187 0.00%
2011-11-30 0 22 1.780 1.680 1.840 7,946,960 1.572 1.484 1.625 1.457 1.846 4,866,178 1.6331 4.71%
2011-10-31 0 20 1.700 1.670 1.700 1,514,840 1.502 1.475 1.502 1.069 1.678 1,132,196 1.3380 0.00%
2011-09-30 0 20 1.700 1.470 1.700 3,922,440 1.502 1.298 1.502 1.237 1.766 2,370,818 1.6545 -5.56%
2011-08-31 0 23 1.800 1.760 1.800 800,030 1.590 1.555 1.590 1.325 1.943 485,712 1.6471 -12.20%
2011-07-29 0 20 2.050 2.020 2.070 685,540 1.811 1.784 1.828 1.413 1.811 398,533 1.7202 2.50%
2011-06-30 0 21 2.000 1.740 2.010 6,991,960 1.766 1.537 1.775 1.740 1.934 3,937,777 1.7756 -2.44%
2011-05-31 0 20 2.050 2.050 2.100 938,460 1.811 1.811 1.855 1.701 1.881 522,168 1.7972 0.36%
2011-04-29 0 18 2.090 1.930 2.090 3,200,140 1.804 1.666 1.804 1.657 1.942 1,758,517 1.8198 -2.34%
2011-03-31 0 23 2.140 2.130 2.140 29,038,560 1.847 1.839 1.847 1.796 1.890 15,069,028 1.9270 -0.47%
2011-02-28 0 18 2.150 2.080 2.150 8,570,900 1.856 1.796 1.856 1.778 1.908 4,645,357 1.8450 0.47%
2011-01-31 0 21 2.140 2.110 2.170 15,612,260 1.847 1.821 1.873 1.709 1.925 8,625,767 1.8100 4.39%
2010-12-31 0 6 2.050 2.030 2.050 22,545,400 1.770 1.752 1.770 1.692 2.020 11,741,979 1.9201

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top