Huasheng International Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01323  2011-01-13    
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 0.116 0.105 0.111 311,362 0.116 0.105 0.111 0.103 0.133 2,666,000 0.1168 -8.66%
2025-11-28 0 20 0.127 0.122 0.128 1,195,228 0.127 0.122 0.128 0.117 0.147 9,284,400 0.1287 -13.01%
2025-10-31 0 20 0.146 0.135 0.147 353,265 0.146 0.135 0.147 0.129 0.161 2,516,800 0.1404 -2.01%
2025-09-30 0 22 0.149 0.143 0.149 899,446 0.149 0.143 0.149 0.135 0.166 6,035,600 0.1490 -5.70%
2025-08-29 0 21 0.158 0.144 0.158 495,456 0.158 0.144 0.158 0.141 0.162 3,245,000 0.1527 -4.24%
2025-07-31 0 22 0.165 0.156 0.168 441,565 0.165 0.156 0.168 0.153 0.175 2,719,500 0.1624 -1.79%
2025-06-30 0 21 0.168 0.156 0.171 476,843 0.168 0.156 0.171 0.141 0.175 3,045,500 0.1566 1.82%
2025-05-30 0 20 0.165 0.154 0.179 1,257,955 0.165 0.154 0.179 0.148 0.180 8,300,600 0.1515 -8.33%
2025-04-30 0 19 0.180 - 0.180 668,864 0.180 - 0.180 0.135 0.184 3,976,800 0.1682 -1.64%
2025-03-31 0 21 0.183 0.170 0.183 2,375,511 0.183 0.170 0.183 0.102 0.192 14,555,500 0.1632 64.86%
2025-02-28 0 20 0.111 0.099 0.111 6,240,818 0.111 0.099 0.111 0.096 0.185 39,703,400 0.1572 -41.58%
2025-01-28 0 19 0.190 0.181 0.208 422,706 0.190 0.181 0.208 0.189 0.219 2,142,600 0.1973 -17.75%
2024-12-31 0 20 0.231 0.212 0.237 1,137,833 0.231 0.212 0.237 0.197 0.240 5,019,800 0.2267 -3.75%
2024-11-29 0 21 0.240 - 0.240 6,990,227 0.240 - 0.240 0.200 0.280 28,603,843 0.2444 -0.41%
2024-10-31 0 21 0.241 0.241 0.249 9,006,565 0.241 0.241 0.249 0.106 0.255 49,484,400 0.1820 95.93%
2024-09-30 0 19 0.123 0.111 0.124 336,913 0.123 0.111 0.124 0.101 0.130 3,019,600 0.1116 8.85%
2024-08-30 0 22 0.113 0.103 0.128 339,675 0.113 0.103 0.128 0.100 0.115 3,205,600 0.1060 0.00%
2024-07-31 0 22 0.113 0.112 - 542,698 0.113 0.112 - 0.112 0.123 4,642,000 0.1169 -10.32%
2024-06-28 0 19 0.126 0.123 0.135 699,448 0.126 0.123 0.135 0.123 0.145 5,307,400 0.1318 -10.00%
2024-05-31 0 21 0.140 0.140 0.142 1,441,005 0.140 0.140 0.142 0.106 0.148 11,662,500 0.1236 27.27%
2024-04-30 0 20 0.110 0.107 0.110 1,669,034 0.110 0.107 0.110 0.096 0.116 16,129,500 0.1035 6.80%
2024-03-28 0 20 0.103 0.098 0.105 1,091,031 0.103 0.098 0.105 0.098 0.112 10,366,400 0.1052 -6.36%
2024-02-29 0 19 0.110 0.107 0.113 1,957,923 0.110 0.107 0.113 0.107 0.139 16,649,800 0.1176 -15.38%
2024-01-31 0 22 0.130 0.125 0.130 2,885,387 0.130 0.125 0.130 0.116 0.140 23,480,858 0.1229 3.45%
2023-12-29 0 19 0.131 0.127 0.131 7,509,747 0.126 0.122 0.126 0.121 0.163 58,673,336 0.1280 -6.43%
2023-11-30 0 22 0.014 0.013 0.014 17,570,550 0.134 0.125 0.134 0.125 0.163 129,874,095 0.1353 -6.67%
2023-10-31 0 20 0.015 0.014 0.015 65,846,914 0.144 0.134 0.144 0.134 0.249 370,983,452 0.1775 -21.05%
2023-09-29 0 19 0.019 0.018 0.019 118,331,736 0.182 0.173 0.182 0.096 0.921 538,718,562 0.2197 -77.91%
2023-08-31 0 23 0.086 0.084 0.086 15,446,713 0.825 0.806 0.825 0.739 0.873 19,276,285 0.8013 -1.15%
2023-07-31 0 20 0.087 0.084 0.087 10,108,450 0.835 0.806 0.835 0.758 0.911 12,126,917 0.8336 -3.33%
2023-06-30 0 21 0.090 0.089 0.090 9,395,036 0.863 0.854 0.863 0.806 0.921 10,834,082 0.8672 -3.23%
2023-05-31 0 21 0.093 0.091 0.093 11,175,360 0.892 0.873 0.892 0.873 0.978 11,996,403 0.9316 -5.10%
2023-04-28 0 17 0.098 0.097 0.098 22,820,944 0.940 0.931 0.940 0.672 1.007 25,297,316 0.9021 -2.00%
2023-03-31 0 23 0.100 0.098 0.100 26,304,329 0.959 0.940 0.959 0.931 1.103 25,526,966 1.0305 -11.50%
2023-02-28 0 20 0.113 0.113 0.114 56,009,784 1.084 1.084 1.094 1.055 1.209 50,202,049 1.1157 -5.04%
2023-01-31 0 18 0.119 0.119 0.120 10,354,380 1.142 1.142 1.151 1.113 1.266 8,879,090 1.1662 -6.30%
2022-12-30 0 20 0.127 0.124 0.127 61,284,498 1.218 1.190 1.218 0.940 1.314 60,814,092 1.0077 23.30%
2022-11-30 0 22 0.103 0.102 0.103 49,466,800 0.988 0.978 0.988 0.863 1.103 49,470,256 0.9999 -6.36%
2022-10-31 0 20 0.110 0.105 0.110 21,612,758 1.055 1.007 1.055 0.969 1.142 20,987,138 1.0298 3.77%
2022-09-30 0 21 0.106 0.105 0.106 10,353,735 1.017 1.007 1.017 0.969 1.113 10,003,779 1.0350 -7.02%
2022-08-31 0 23 0.114 0.113 0.114 15,219,232 1.094 1.084 1.094 1.055 1.381 12,725,069 1.1960 -19.15%
2022-07-29 0 20 0.141 0.141 0.145 45,409,933 1.353 1.353 1.391 1.305 1.679 31,061,786 1.4619 -8.44%
2022-06-30 0 21 0.154 0.153 0.154 89,447,490 1.477 1.468 1.477 1.199 1.765 60,214,063 1.4855 21.26%
2022-05-31 0 20 0.127 0.127 0.128 67,998,702 1.218 1.218 1.228 0.959 1.496 53,987,567 1.2595 4.96%
2022-04-29 0 18 0.121 0.118 0.121 16,732,623 1.161 1.132 1.161 1.084 1.237 14,482,102 1.1554 -5.47%
2022-03-31 0 23 0.128 0.121 0.128 58,702,976 1.228 1.161 1.228 1.036 1.449 48,524,983 1.2097 3.23%
2022-02-28 0 17 0.124 0.122 0.124 56,940,646 1.190 1.170 1.190 1.113 1.506 43,280,663 1.3156 -9.49%
2022-01-31 2 21 0.137 0.136 0.137 995,024,825 1.314 1.305 1.314 0.556 19.95 600,423,203 1.6572 -93.28%
2021-12-31 0 22 2.040 2.040 2.060 615,877,466 19.57 19.57 19.76 17.36 20.15 33,444,717 18.415 9.68%
2021-11-30 0 22 1.860 1.850 1.860 682,051,326 17.84 17.75 17.84 11.32 18.71 45,492,408 14.993 46.46%
2021-10-29 0 18 1.270 1.260 1.270 531,743,390 12.18 12.09 12.18 9.881 13.33 44,252,738 12.016 22.12%
2021-09-30 0 21 1.040 1.040 1.050 505,298,755 9.977 9.977 10.07 9.497 11.51 47,980,285 10.531 -13.33%
2021-08-31 0 22 1.200 1.200 1.210 514,559,186 11.51 11.51 11.61 10.62 11.99 45,808,329 11.233 5.54%
2021-07-30 0 21 1.140 1.140 1.150 623,670,539 10.91 10.91 11.00 8.707 13.30 54,069,136 11.535 14.00%
2021-06-30 0 21 1.000 1.000 1.010 444,583,210 9.568 9.568 9.664 8.037 9.855 52,314,124 8.4983 17.65%
2021-05-31 0 20 0.850 0.840 0.850 382,306,140 8.133 8.037 8.133 7.941 8.324 47,315,517 8.0799 2.41%
2021-04-30 0 19 0.830 0.830 0.840 362,423,620 7.941 7.941 8.037 7.750 8.707 44,989,865 8.0557 0.00%
2021-03-31 0 23 0.830 0.810 0.830 412,109,050 7.941 7.750 7.941 7.654 7.941 52,582,830 7.8373 2.47%
2021-02-26 0 18 0.810 0.800 0.810 337,930,147 7.750 7.654 7.750 7.272 8.133 43,329,445 7.7991 -1.22%
2021-01-29 0 20 0.820 0.810 0.820 345,120,350 7.846 7.750 7.846 7.463 8.037 44,551,322 7.7466 1.23%
2020-12-31 0 22 0.810 0.810 0.820 395,375,490 7.750 7.750 7.846 7.367 7.941 51,478,427 7.6804 3.85%
2020-11-30 0 21 0.780 0.760 0.780 322,952,940 7.463 7.272 7.463 7.176 8.037 43,013,917 7.5081 0.00%
2020-10-30 0 18 0.780 0.770 0.780 286,827,215 7.463 7.367 7.463 7.272 7.654 38,165,079 7.5154 -2.50%
2020-09-30 0 22 0.800 0.780 0.800 365,511,360 7.654 7.463 7.654 5.837 8.037 48,892,534 7.4758 3.90%
2020-08-31 0 21 0.770 0.760 0.800 358,865,260 7.367 7.272 7.654 7.080 8.133 48,256,982 7.4365 1.32%
2020-07-31 0 22 0.760 0.750 0.760 326,630,090 7.272 7.176 7.272 5.454 7.654 52,204,593 6.2567 28.81%
2020-06-30 0 21 0.590 0.580 0.590 261,653,200 5.645 5.549 5.645 5.454 6.028 45,998,637 5.6883 1.72%
2020-05-29 0 20 0.580 0.570 0.580 238,219,480 5.549 5.454 5.549 5.358 6.124 43,105,889 5.5264 1.75%
2020-04-29 0 19 0.570 0.560 0.570 325,902,640 5.454 5.358 5.454 5.071 5.549 60,149,877 5.4182 3.64%
2020-03-31 0 22 0.550 0.540 0.550 331,249,950 5.262 5.167 5.262 4.975 5.549 61,477,940 5.3881 -1.79%
2020-02-28 0 20 0.560 0.550 0.560 257,808,420 5.358 5.262 5.358 5.167 5.549 47,948,352 5.3768 -1.75%
2020-01-31 0 20 0.570 0.560 0.570 217,705,440 5.454 5.358 5.454 5.071 5.645 41,206,446 5.2833 7.55%
2019-12-31 0 20 0.530 0.530 0.540 237,518,730 5.071 5.071 5.167 4.736 5.167 46,966,126 5.0572 0.00%
2019-11-29 0 21 0.530 0.520 0.530 209,309,090 5.071 4.975 5.071 4.784 5.262 41,924,982 4.9925 -3.64%
2019-10-31 0 21 0.550 0.530 0.550 169,025,740 5.262 5.071 5.262 4.736 5.262 33,850,414 4.9933 3.77%
2019-09-30 0 21 0.530 0.510 0.530 172,890,010 5.071 4.880 5.071 4.688 5.645 34,971,957 4.9437 1.92%
2019-08-30 0 22 0.520 0.500 0.520 150,717,730 4.975 4.784 4.975 4.784 5.167 30,299,435 4.9743 -3.70%
2019-07-31 0 22 0.540 0.520 0.540 145,236,680 5.167 4.975 5.167 4.784 5.358 28,695,872 5.0612 0.00%
2019-06-28 0 19 0.540 0.530 0.540 130,367,270 5.167 5.071 5.167 5.071 5.741 24,471,298 5.3274 -5.26%
2019-05-31 0 21 0.570 0.560 0.570 160,736,231 5.454 5.358 5.454 4.975 5.837 30,386,222 5.2898 3.64%
2019-04-30 0 19 0.550 0.540 0.550 213,844,390 5.262 5.167 5.262 5.071 5.549 40,192,761 5.3205 1.85%
2019-03-29 0 21 0.540 0.530 0.540 155,645,290 5.167 5.071 5.167 4.975 5.454 30,217,600 5.1508 0.00%
2019-02-28 0 17 0.540 0.520 0.540 86,392,680 5.167 4.975 5.167 4.688 5.358 16,968,842 5.0913 5.88%
2019-01-31 0 22 0.510 0.495 0.510 89,412,235 4.880 4.736 4.880 4.545 5.262 18,342,578 4.8746 -3.77%
2018-12-31 0 19 0.530 0.520 0.530 67,848,695 5.071 4.975 5.071 4.880 5.167 13,526,349 5.0160 -1.85%
2018-11-30 0 22 0.540 0.520 0.540 210,147,540 5.167 4.975 5.167 4.784 5.454 41,269,363 5.0921 1.89%
2018-10-31 0 21 0.530 0.520 0.530 80,430,694 5.071 4.975 5.071 4.641 5.262 16,117,965 4.9901 -3.64%
2018-09-28 0 19 0.550 0.530 0.550 112,118,623 5.262 5.071 5.262 5.071 6.219 20,786,133 5.3939 -1.79%
2018-08-31 0 23 0.560 0.550 0.560 88,069,320 5.358 5.262 5.358 5.071 5.549 16,737,551 5.2618 -1.75%
2018-07-31 0 21 0.570 0.560 0.570 84,249,520 5.454 5.358 5.454 5.167 5.549 15,513,793 5.4306 -1.72%
2018-06-29 0 20 0.580 0.570 0.580 102,297,690 5.549 5.454 5.549 5.167 5.741 18,864,314 5.4228 0.00%
2018-05-31 0 21 0.580 0.560 0.580 121,929,850 5.549 5.358 5.549 5.262 6.028 21,663,312 5.6284 -1.69%
2018-04-30 0 19 0.590 0.570 0.590 108,906,160 5.645 5.454 5.645 4.593 6.028 21,117,120 5.1572 22.92%
2018-03-29 0 21 0.480 0.470 0.480 56,870,990 4.593 4.497 4.593 4.497 4.784 12,240,091 4.6463 -2.04%
2018-02-28 0 18 0.490 0.480 0.490 71,619,720 4.688 4.593 4.688 3.923 4.880 16,248,947 4.4077 15.29%
2018-01-31 0 22 0.425 0.415 0.425 65,592,940 4.066 3.971 4.066 3.732 4.353 16,082,780 4.0785 -7.61%
2017-12-29 0 19 0.460 0.440 0.460 82,032,950 4.401 4.210 4.401 4.114 4.593 18,713,186 4.3837 -1.08%
2017-11-30 0 22 0.465 0.460 0.465 189,153,550 4.449 4.401 4.449 4.258 4.784 41,653,349 4.5411 -7.00%
2017-10-31 0 20 0.500 0.495 0.500 164,261,421 4.784 4.736 4.784 3.923 4.975 37,727,817 4.3539 13.64%
2017-09-29 0 21 0.440 0.435 0.440 175,658,176 4.210 4.162 4.210 4.019 4.497 41,705,502 4.2119 -6.38%
2017-08-31 0 22 0.470 0.465 0.470 187,740,910 4.497 4.449 4.497 3.923 4.880 44,425,957 4.2259 10.59%
2017-07-31 0 21 0.425 0.420 0.425 116,177,540 4.066 4.019 4.066 3.971 4.306 28,003,673 4.1487 -1.16%
2017-06-30 0 22 0.430 0.420 0.430 137,629,958 4.114 4.019 4.114 3.923 4.306 33,829,554 4.0683 -3.37%
2017-05-31 0 20 0.445 0.440 0.445 191,038,050 4.258 4.210 4.258 3.779 4.497 45,030,625 4.2424 5.95%
2017-04-28 0 17 0.420 0.415 0.420 92,785,100 4.019 3.971 4.019 3.971 4.401 22,364,080 4.1488 -6.67%
2017-03-31 0 23 0.450 0.445 0.450 105,206,981 4.306 4.258 4.306 3.827 4.497 24,959,381 4.2151 0.00%
2017-02-28 0 20 0.450 0.440 0.450 62,262,370 4.306 4.210 4.306 3.827 4.784 14,379,813 4.3298 -2.17%
2017-01-27 0 19 0.460 0.450 0.460 81,878,061 4.401 4.306 4.401 4.210 4.641 18,593,369 4.4036 -3.16%
2016-12-30 0 20 0.475 0.465 0.475 120,640,355 4.545 4.449 4.545 4.066 4.975 25,870,932 4.6632 0.00%
2016-11-30 0 22 0.475 0.470 0.475 182,817,375 4.545 4.497 4.545 4.401 5.454 37,297,026 4.9017 -1.04%
2016-10-31 0 19 0.480 0.475 0.480 85,399,020 4.593 4.545 4.593 4.066 5.837 18,502,903 4.6154 5.49%
2016-09-30 0 21 0.455 0.435 0.455 218,006,515 4.353 4.162 4.353 3.827 5.454 44,842,395 4.8616 -17.27%
2016-08-31 0 22 0.550 0.550 0.560 278,243,991 5.262 5.262 5.358 2.048 5.262 79,342,052 3.5069 150.00%
2016-07-29 0 20 0.220 0.213 0.218 84,334,607 2.105 2.038 2.086 1.340 2.775 36,883,740 2.2865 -9.56%
2016-06-30 0 21 0.355 0.345 0.355 124,065,630 2.327 2.262 2.327 1.869 2.786 53,428,772 2.3221 24.56%
2016-05-31 0 21 0.285 0.285 0.290 118,904,304 1.869 1.869 1.901 1.528 2.721 56,633,980 2.0995 -31.33%
2016-04-29 0 20 0.415 0.410 0.415 322,816,550 2.721 2.688 2.721 1.901 3.081 128,352,905 2.5151 9.21%
2016-03-31 0 21 0.380 0.375 0.380 654,422,558 2.491 2.459 2.491 2.295 9.900 202,843,250 3.2262 -74.15%
2016-02-29 0 18 1.470 1.460 1.470 351,840,090 9.638 9.572 9.638 9.572 16.39 24,502,283 14.359 -36.09%
2016-01-29 0 20 2.300 2.270 2.320 337,600,988 15.08 14.88 15.21 14.10 18.36 20,751,088 16.269 -11.88%
2015-12-31 0 22 2.610 2.580 2.610 321,876,530 17.11 16.92 17.11 16.39 26.22 15,017,172 21.434 -33.25%
2015-11-30 0 21 3.910 3.890 3.920 271,407,479 25.63 25.50 25.70 17.70 26.22 12,729,778 21.321 39.15%
2015-10-30 0 20 2.810 2.810 2.850 319,629,689 18.42 18.42 18.69 17.05 20.19 17,039,767 18.758 -5.70%
2015-09-30 0 20 2.980 2.980 3.000 452,010,193 19.54 19.54 19.67 15.54 25.24 20,964,884 21.560 41.90%
2015-08-31 0 21 2.100 2.050 2.140 288,340,124 13.77 13.44 14.03 13.11 33.11 10,328,658 27.917 -57.92%
2015-07-31 0 22 4.990 4.930 4.990 554,603,603 32.72 32.32 32.72 21.64 35.99 18,533,800 29.924 -8.27%
2015-06-30 0 22 5.440 5.410 5.440 1,115,334,310 35.67 35.47 35.67 32.65 37.37 31,243,225 35.698 -1.09%
2015-05-29 0 19 5.500 5.410 5.500 1,483,493,273 36.06 35.47 36.06 19.01 37.11 50,705,505 29.257 87.07%
2015-04-30 0 19 2.940 2.900 2.940 424,941,740 19.28 19.01 19.28 17.70 19.34 22,922,253 18.538 1.38%
2015-03-31 0 22 2.900 2.850 2.900 676,137,760 19.01 18.69 19.01 15.73 19.34 37,625,118 17.970 8.61%
2015-02-27 0 18 2.670 2.630 2.660 335,040,600 17.51 17.24 17.44 16.78 19.01 18,688,097 17.928 -2.20%
2015-01-30 0 21 2.730 2.690 2.730 530,772,440 17.90 17.64 17.90 16.98 19.67 28,693,122 18.498 -8.70%
2014-12-31 0 21 2.990 2.920 3.000 846,368,035 19.60 19.14 19.67 17.83 20.00 44,742,257 18.917 2.05%
2014-11-28 0 20 2.930 2.900 2.950 482,462,640 19.21 19.01 19.34 15.54 19.73 28,158,056 17.134 8.92%
2014-10-31 0 21 2.690 2.680 2.690 501,208,390 17.64 17.57 17.64 16.00 17.77 29,573,357 16.948 3.07%
2014-09-30 0 21 2.610 2.590 2.610 684,309,982 17.11 16.98 17.11 14.69 18.69 39,584,483 17.287 -7.45%
2014-08-29 0 21 2.820 2.790 2.800 623,437,270 18.49 18.29 18.36 18.10 19.87 32,530,250 19.165 -4.08%
2014-07-31 0 22 2.940 2.920 2.950 777,549,920 19.28 19.14 19.34 18.69 20.26 39,812,969 19.530 -1.67%
2014-06-30 0 20 2.990 2.950 2.980 522,025,220 19.60 19.34 19.54 19.34 20.85 25,821,644 20.217 -2.29%
2014-05-30 0 20 3.060 3.050 3.060 469,394,230 20.06 20.00 20.06 17.90 20.06 25,231,516 18.603 9.29%
2014-04-30 0 20 2.800 2.730 2.760 428,280,290 18.36 17.90 18.10 17.18 19.01 23,509,178 18.218 0.36%
2014-03-31 0 21 2.790 2.730 2.800 454,543,040 18.29 17.90 18.36 16.46 21.05 24,339,537 18.675 -10.29%
2014-02-28 0 19 3.110 3.080 3.110 520,868,820 20.39 20.19 20.39 19.01 22.23 24,802,457 21.001 -7.16%
2014-01-30 0 21 3.350 3.320 3.350 599,018,460 21.96 21.77 21.96 20.72 22.95 27,318,546 21.927 2.45%
2013-12-31 0 20 3.270 3.220 3.270 437,108,594 21.44 21.11 21.44 19.41 22.29 20,714,794 21.101 8.28%
2013-11-29 0 21 3.020 3.000 3.020 292,109,039 19.80 19.67 19.80 19.41 21.05 14,693,343 19.880 0.67%
2013-10-31 0 21 3.000 3.000 3.010 409,065,628 19.67 19.67 19.73 19.28 21.57 20,214,742 20.236 -7.41%
2013-09-30 0 20 3.240 3.220 3.240 533,955,390 21.24 21.11 21.24 19.67 21.31 26,411,619 20.217 3.18%
2013-08-30 0 21 3.140 3.110 3.140 619,854,535 20.59 20.39 20.59 17.70 20.98 32,232,820 19.231 10.18%
2013-07-31 0 22 2.850 2.820 2.850 472,635,501 18.69 18.49 18.69 18.42 19.34 25,061,725 18.859 0.71%
2013-06-28 0 19 2.830 2.810 2.820 361,624,660 18.55 18.42 18.49 16.06 18.88 20,730,284 17.444 13.65%
2013-05-31 0 21 2.490 2.490 2.500 266,492,164 16.32 16.32 16.39 15.14 17.18 16,143,453 16.508 5.96%
2013-04-30 0 20 2.350 2.340 2.350 120,782,424 15.41 15.34 15.41 12.78 15.41 8,555,559 14.117 17.50%
2013-03-28 0 20 2.000 1.960 2.000 111,448,560 13.11 12.85 13.11 12.65 13.24 8,593,691 12.969 0.50%
2013-02-28 0 17 1.990 1.990 2.010 110,895,080 13.05 13.05 13.18 12.39 13.77 8,398,761 13.204 -1.97%
2013-01-31 0 22 2.030 2.050 2.060 207,764,101 13.31 13.44 13.51 12.72 13.77 15,702,688 13.231 0.50%
2012-12-31 0 19 2.020 2.020 2.030 110,928,986 13.24 13.24 13.31 12.92 13.37 8,428,015 13.162 1.00%
2012-11-30 0 22 2.000 2.000 2.010 98,343,000 13.11 13.11 13.18 12.06 13.44 7,560,776 13.007 1.52%
2012-10-31 0 20 1.970 1.970 1.980 91,267,420 12.92 12.92 12.98 11.47 13.64 7,239,859 12.606 9.44%
2012-09-28 0 20 1.800 1.800 1.820 100,084,660 11.80 11.80 11.93 11.15 11.93 8,568,676 11.680 2.86%
2012-08-31 0 23 1.750 1.740 1.750 125,033,780 11.47 11.41 11.47 10.23 11.67 11,349,858 11.016 11.46%
2012-07-31 0 21 1.570 1.550 1.580 72,090,880 10.29 10.16 10.36 8.851 10.36 7,492,139 9.6222 8.28%
2012-06-29 0 21 1.450 1.420 1.450 61,779,980 9.506 9.310 9.506 7.999 9.769 6,731,638 9.1776 5.84%
2012-05-31 0 22 1.370 1.360 1.370 169,312,040 8.982 8.916 8.982 7.933 9.572 19,526,234 8.6710 12.30%
2012-04-30 0 18 1.220 1.210 1.220 143,732,840 7.999 7.933 7.999 5.179 8.720 22,031,342 6.5240 50.62%
2012-03-30 5 22 0.810 0.790 0.810 92,892,920 5.311 5.179 5.311 3.737 5.769 18,838,031 4.9311 42.11%
2012-02-29 0 21 0.570 0.570 0.590 23,129,130 3.737 3.737 3.868 3.213 4.196 6,302,731 3.6697 11.76%
2012-01-31 0 18 0.510 0.500 0.510 19,374,850 3.344 3.278 3.344 2.786 3.409 6,293,580 3.0785 15.91%
2011-12-30 0 20 0.440 0.440 0.480 4,793,110 2.885 2.885 3.147 2.196 3.213 1,795,856 2.6690 23.94%
2011-11-30 0 22 0.355 0.355 0.365 9,419,590 2.327 2.327 2.393 2.196 3.803 3,201,852 2.9419 -34.26%
2011-10-31 0 20 0.540 0.530 0.540 12,499,660 3.540 3.475 3.540 2.262 3.999 3,691,160 3.3864 35.00%
2011-09-30 0 20 0.400 0.390 0.400 3,682,160 2.622 2.557 2.622 2.327 3.868 1,213,812 3.0336 -27.27%
2011-08-31 0 23 0.550 0.550 0.560 12,815,600 3.606 3.606 3.671 3.409 4.912 3,257,954 3.9336 -26.58%
2011-07-29 0 20 0.790 0.780 0.790 26,694,960 4.912 4.849 4.912 4.725 5.906 4,970,009 5.3712 -12.22%
2011-06-30 0 21 0.900 0.880 0.900 21,706,720 5.595 5.471 5.595 5.347 6.279 3,774,112 5.7515 -9.09%
2011-05-31 0 20 0.990 0.990 1.000 56,668,900 6.155 6.155 6.217 5.968 7.523 8,444,463 6.7108 -15.38%
2011-04-29 0 18 1.170 1.140 1.170 326,182,180 7.274 7.087 7.274 6.031 8.517 45,172,732 7.2208 20.62%
2011-03-31 0 23 0.970 0.960 0.970 102,914,300 6.031 5.968 6.031 5.409 7.771 16,821,050 6.1182 -17.09%
2011-02-28 0 18 1.170 1.160 1.170 33,463,760 7.274 7.212 7.274 7.150 9.574 4,033,076 8.2973 -21.48%
2011-01-31 0 13 1.490 1.480 1.490 217,601,200 9.263 9.201 9.263 9.139 12.00 19,766,478 11.009

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top