China Kingstone Mining Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01380  2011-03-18    
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 0.600 0.590 0.600 253,957,651 0.600 0.590 0.600 0.225 0.950 478,805,634 0.5304 164.32%
2025-11-28 0 20 0.227 0.227 0.229 45,369,106 0.227 0.227 0.229 0.127 0.244 239,616,075 0.1893 54.42%
2025-10-31 0 20 0.147 0.142 0.147 5,250,407 0.147 0.142 0.147 0.142 0.203 30,812,812 0.1704 -18.78%
2025-09-30 0 22 0.181 0.176 0.181 5,762,843 0.181 0.176 0.181 0.172 0.192 31,691,470 0.1818 -2.69%
2025-08-29 0 21 0.186 0.185 0.186 13,477,167 0.186 0.185 0.186 0.158 0.199 76,537,530 0.1761 6.29%
2025-07-31 0 22 0.175 0.174 0.176 13,834,854 0.175 0.174 0.176 0.155 0.212 76,326,260 0.1813 6.06%
2025-06-30 0 21 0.165 0.165 0.168 35,531,325 0.165 0.165 0.168 0.112 0.219 198,800,945 0.1787 42.24%
2025-05-30 0 20 0.116 0.116 0.119 3,123,221 0.116 0.116 0.119 0.105 0.136 26,632,790 0.1173 -1.69%
2025-04-30 0 19 0.118 0.115 0.118 47,478,663 0.118 0.115 0.118 0.112 0.290 258,173,212 0.1839 -14.49%
2025-03-31 0 21 0.138 0.138 0.141 2,142,670 0.138 0.138 0.141 0.137 0.158 14,745,905 0.1453 -6.12%
2025-02-28 0 20 0.147 0.145 0.147 7,973,586 0.147 0.145 0.147 0.140 0.191 48,515,173 0.1644 -6.96%
2025-01-28 0 19 0.158 0.153 0.158 5,140,653 0.158 0.153 0.158 0.135 0.180 33,738,505 0.1524 -3.07%
2024-12-31 0 20 0.163 0.163 0.164 44,883,794 0.163 0.163 0.164 0.126 0.228 264,741,557 0.1695 29.37%
2024-11-29 0 21 0.126 0.126 0.129 38,285,556 0.126 0.126 0.129 0.111 0.190 278,484,250 0.1375 -18.71%
2024-10-31 0 21 0.155 0.152 0.156 282,900,898 0.155 0.152 0.156 0.095 1.120 875,428,174 0.3232 53.47%
2024-09-30 0 19 0.101 0.100 0.101 580,282 0.101 0.100 0.101 0.067 0.127 6,121,845 0.0948 -15.83%
2024-08-30 0 22 0.120 0.111 0.120 94,279 0.120 0.111 0.120 0.110 0.138 772,465 0.1220 -6.25%
2024-07-31 0 22 0.128 0.127 0.128 296,556 0.128 0.127 0.128 0.111 0.155 2,275,845 0.1303 -12.93%
2024-06-28 0 19 0.147 0.149 0.152 481,700 0.147 0.149 0.152 0.141 0.192 2,973,965 0.1620 -22.22%
2024-05-31 0 21 0.189 0.171 0.189 2,546,624 0.189 0.171 0.189 0.152 0.195 14,663,085 0.1737 11.18%
2024-04-30 0 20 0.170 0.161 0.170 2,467,286 0.170 0.161 0.170 0.158 0.189 13,891,600 0.1776 0.00%
2024-03-28 0 20 0.170 0.170 0.172 4,962,014 0.170 0.170 0.172 0.170 0.200 26,471,088 0.1875 -9.57%
2024-02-29 0 19 0.188 0.181 0.191 1,107,409 0.188 0.181 0.191 0.180 0.218 5,906,157 0.1875 -10.48%
2024-01-31 0 22 0.210 0.200 0.210 1,106,991 0.210 0.200 0.210 0.165 0.231 5,730,500 0.1932 -5.83%
2023-12-29 0 19 0.223 0.223 0.249 4,153,785 0.223 0.223 0.249 0.191 0.280 17,623,950 0.2357 -21.75%
2023-11-30 0 22 0.285 0.275 0.280 25,627,153 0.285 0.275 0.280 0.250 0.900 60,660,810 0.4225 -12.31%
2023-10-31 0 20 0.325 0.320 0.325 35,275,374 0.325 0.320 0.325 0.100 1.000 73,078,370 0.4827 -54.23%
2023-09-29 0 19 0.710 0.710 0.740 21,725,265 0.710 0.710 0.740 0.250 0.800 41,207,180 0.5272 108.82%
2023-08-31 0 23 0.340 0.295 0.340 1,310,773 0.340 0.295 0.340 0.300 0.400 3,701,425 0.3541 -17.07%
2023-07-31 0 20 0.410 0.395 0.410 68,111,828 0.410 0.395 0.410 0.330 1.730 81,549,920 0.8352 -2.38%
2023-06-30 0 21 0.420 0.420 0.530 1,000,085 0.420 0.420 0.530 0.300 0.540 2,928,121 0.3415 20.00%
2023-05-31 0 21 0.350 0.305 0.385 74,760 0.350 0.305 0.385 0.320 0.590 184,280 0.4057 -14.63%
2023-04-28 0 17 0.410 0.320 0.430 252,185 0.410 0.320 0.430 0.395 0.640 572,910 0.4402 -18.00%
2023-03-31 0 23 0.500 0.450 0.500 9,971,934 0.500 0.450 0.500 0.460 0.820 14,371,935 0.6938 -34.21%
2023-02-28 0 20 0.760 0.730 0.840 18,783,604 0.760 0.730 0.840 0.650 0.900 23,786,408 0.7897 -8.43%
2023-01-31 0 18 0.830 0.820 0.840 2,745,305 0.830 0.820 0.840 0.320 0.850 4,717,365 0.5820 176.67%
2022-12-30 0 20 0.300 0.300 0.320 675,273 0.300 0.300 0.320 0.270 0.520 1,874,675 0.3602 -21.05%
2022-11-30 0 22 0.019 0.018 0.019 544,071 0.380 0.360 0.380 0.300 0.460 1,393,350 0.3905 11.76%
2022-10-31 0 20 0.017 0.017 0.019 2,167,148 0.340 0.340 0.380 0.280 0.420 6,321,100 0.3428 -15.00%
2022-09-30 0 21 0.020 0.019 0.021 289,600 0.400 0.380 0.420 0.360 0.440 702,090 0.4125 -4.76%
2022-08-31 0 23 0.021 0.019 0.021 205,525 0.420 0.380 0.420 0.340 0.420 546,375 0.3762 5.00%
2022-07-29 0 20 0.020 0.019 0.020 1,792,491 0.400 0.380 0.400 0.300 0.440 4,873,162 0.3678 -13.04%
2022-06-30 0 21 0.023 0.022 0.024 1,247,663 0.460 0.440 0.480 0.440 0.620 2,535,287 0.4921 0.00%
2022-05-31 0 20 0.023 0.023 0.027 378,197 0.460 0.460 0.540 0.340 0.600 772,355 0.4897 0.00%
2022-04-29 0 18 0.023 0.019 0.023 94,054 0.460 0.380 0.460 0.380 0.500 203,125 0.4630 27.78%
2022-03-31 0 23 0.018 0.018 0.020 91,068 0.360 0.360 0.400 0.340 0.520 208,974 0.4358 -21.74%
2022-02-28 0 17 0.023 0.021 0.023 74,840 0.460 0.420 0.460 0.400 0.460 171,035 0.4376 0.00%
2022-01-31 0 21 0.023 0.021 0.023 629,647 0.460 0.420 0.460 0.420 0.540 1,302,326 0.4835 -8.00%
2021-12-31 0 22 0.025 0.025 0.028 681,831 0.500 0.500 0.560 0.480 0.680 1,286,990 0.5298 -3.85%
2021-11-30 0 22 0.026 0.026 0.028 229,045 0.520 0.520 0.560 0.520 0.600 419,135 0.5465 -10.34%
2021-10-29 0 18 0.029 0.029 0.032 335,245 0.580 0.580 0.640 0.520 0.780 557,400 0.6014 7.41%
2021-09-30 0 21 0.027 0.025 0.027 720,444 0.540 0.500 0.540 0.460 0.600 1,350,325 0.5335 0.00%
2021-08-31 0 22 0.027 0.026 0.027 515,352 0.540 0.520 0.540 0.520 0.660 882,120 0.5842 -18.18%
2021-07-30 0 21 0.033 0.033 0.035 830,629 0.660 0.660 0.700 0.560 0.700 1,323,579 0.6276 0.00%
2021-06-30 0 21 0.033 0.032 0.033 174,432 0.660 0.640 0.660 0.640 0.720 262,057 0.6656 -2.94%
2021-05-31 0 20 0.034 0.033 0.036 1,399,820 0.680 0.660 0.720 0.640 0.780 1,993,300 0.7023 0.00%
2021-04-30 0 19 0.034 0.032 0.035 542,482 0.680 0.640 0.700 0.620 0.720 827,175 0.6558 3.03%
2021-03-31 0 23 0.033 0.032 0.034 2,282,343 0.660 0.640 0.680 0.600 0.800 3,513,270 0.6496 -5.71%
2021-02-26 0 18 0.035 0.034 0.035 2,134,027 0.700 0.680 0.700 0.620 0.800 2,988,405 0.7141 2.94%
2021-01-29 0 20 0.034 0.032 0.034 1,120,131 0.680 0.640 0.680 0.660 0.800 1,531,115 0.7316 -8.11%
2020-12-31 0 22 0.037 0.034 0.039 1,308,435 0.740 0.680 0.780 0.600 0.840 1,947,995 0.6717 5.71%
2020-11-30 0 21 0.035 0.031 0.035 616,475 0.700 0.620 0.700 0.580 0.800 941,600 0.6547 6.06%
2020-10-30 0 18 0.033 0.033 0.035 485,569 0.660 0.660 0.700 0.600 0.920 723,040 0.6716 -5.71%
2020-09-30 0 22 0.035 0.032 0.037 1,187,535 0.700 0.640 0.740 0.680 0.920 1,524,645 0.7789 -18.60%
2020-08-31 0 21 0.043 0.039 0.043 1,666,467 0.860 0.780 0.860 0.740 1.160 1,816,415 0.9174 -12.24%
2020-07-31 0 22 0.049 0.047 0.052 1,040,547 0.980 0.940 1.040 0.880 1.360 1,011,373 1.0288 -5.77%
2020-06-30 0 21 0.052 0.046 0.052 354,039 1.040 0.920 1.040 1.040 1.580 264,725 1.3374 -28.77%
2020-05-29 0 20 0.073 0.071 0.073 5,977,587 1.460 1.420 1.460 1.440 1.660 3,844,269 1.5549 -7.59%
2020-04-29 0 19 0.079 0.077 0.079 11,341,305 1.580 1.540 1.580 0.600 1.720 7,259,315 1.5623 2.60%
2020-03-31 0 22 0.077 0.072 0.078 10,038,554 1.540 1.440 1.560 1.420 1.960 5,802,592 1.7300 -15.38%
2020-02-28 0 20 0.091 0.088 0.091 11,485,348 1.820 1.760 1.820 1.460 1.920 7,053,847 1.6282 18.18%
2020-01-31 0 20 0.077 0.075 0.078 13,252,376 1.540 1.500 1.560 1.320 2.000 8,796,852 1.5065 5.48%
2019-12-31 0 20 0.073 0.069 0.073 4,346,688 1.460 1.380 1.460 1.280 1.860 2,789,565 1.5582 -16.09%
2019-11-29 0 21 0.087 0.082 0.088 6,368,550 1.740 1.640 1.760 1.400 1.860 3,713,447 1.7150 4.82%
2019-10-31 0 21 0.083 0.082 0.083 8,887,995 1.660 1.640 1.660 1.620 2.140 4,436,885 2.0032 -20.95%
2019-09-30 0 21 0.105 0.103 0.105 7,936,279 2.100 2.060 2.100 2.040 2.180 3,717,545 2.1348 -1.87%
2019-08-30 0 22 0.107 0.106 0.107 5,028,323 2.140 2.120 2.140 2.100 2.360 2,324,416 2.1633 -2.73%
2019-07-31 0 22 0.110 0.109 0.110 9,041,295 2.200 2.180 2.200 2.100 2.320 4,076,867 2.2177 3.77%
2019-06-28 0 19 0.106 0.104 0.106 8,929,348 2.120 2.080 2.120 1.980 2.260 4,244,745 2.1036 -2.75%
2019-05-31 0 21 0.109 0.108 0.110 6,295,577 2.180 2.160 2.200 2.060 2.420 2,823,970 2.2293 -3.54%
2019-04-30 0 19 0.113 0.110 0.113 5,961,374 2.260 2.200 2.260 2.200 2.440 2,565,997 2.3232 -4.24%
2019-03-29 0 21 0.118 0.117 0.118 12,165,010 2.360 2.340 2.360 2.180 2.580 5,055,837 2.4061 -3.28%
2019-02-28 0 17 0.122 0.122 0.123 42,025,000 2.440 2.440 2.460 2.060 2.620 19,921,085 2.1096 22.00%
2019-01-31 0 22 0.100 0.100 0.103 71,261,902 2.000 2.000 2.060 1.940 2.300 33,186,910 2.1473 -6.54%
2018-12-31 0 19 0.107 0.107 0.109 16,649,916 2.140 2.140 2.180 2.040 2.680 7,213,645 2.3081 -14.40%
2018-11-30 0 22 0.125 0.123 0.125 72,692,530 2.500 2.460 2.500 1.920 2.900 29,971,870 2.4254 4.17%
2018-10-31 0 21 0.120 0.120 0.122 102,574,203 2.400 2.400 2.440 1.420 2.500 52,292,317 1.9616 44.58%
2018-09-28 0 19 0.083 0.083 0.085 9,737,758 1.660 1.660 1.700 1.260 1.980 6,322,859 1.5401 12.16%
2018-08-31 0 23 0.074 0.067 0.074 1,916,630 1.480 1.340 1.480 1.300 1.720 1,247,499 1.5364 -1.33%
2018-07-31 0 21 0.075 0.073 0.075 3,391,126 1.500 1.460 1.500 1.420 1.720 2,061,212 1.6452 -9.64%
2018-06-29 0 20 0.083 0.080 0.083 5,203,019 1.660 1.600 1.660 1.460 2.180 2,875,230 1.8096 10.67%
2018-05-31 0 21 0.075 0.074 0.075 2,650,228 1.500 1.480 1.500 1.440 1.800 1,703,872 1.5554 -2.60%
2018-04-30 0 19 0.077 0.077 0.078 1,758,206 1.540 1.540 1.560 1.420 1.820 1,139,442 1.5430 -1.28%
2018-03-29 0 21 0.078 0.075 0.079 12,629,102 1.560 1.500 1.580 1.260 2.400 6,840,940 1.8461 16.42%
2018-02-28 0 18 0.067 0.065 0.069 1,581,583 1.340 1.300 1.380 1.300 1.640 1,161,048 1.3622 -8.22%
2018-01-31 0 22 0.073 0.073 0.074 3,933,429 1.460 1.460 1.480 1.260 1.800 2,649,392 1.4847 7.35%
2017-12-29 0 19 0.068 0.068 0.070 4,275,263 1.360 1.360 1.400 1.200 1.860 2,956,354 1.4461 -24.44%
2017-11-30 0 22 0.090 0.090 0.092 5,799,614 1.800 1.800 1.840 1.780 2.160 2,928,322 1.9805 -15.09%
2017-10-31 0 20 0.106 0.106 0.108 26,951,498 2.120 2.120 2.160 2.080 2.640 11,971,255 2.2514 -5.36%
2017-09-29 0 21 0.112 0.109 0.112 15,871,655 2.240 2.180 2.240 2.080 2.800 6,906,542 2.2981 -18.25%
2017-08-31 0 22 0.137 0.132 0.137 38,450,169 2.740 2.640 2.740 1.940 3.100 15,229,590 2.5247 37.00%
2017-07-31 0 21 0.100 0.099 0.100 68,036,166 2.000 1.980 2.000 1.620 2.440 33,613,135 2.0241 -18.03%
2017-06-30 0 22 0.122 0.119 0.124 16,896,213 2.440 2.380 2.480 2.380 3.600 6,089,079 2.7748 -6.87%
2017-05-31 0 20 0.131 0.130 0.133 8,863,879 2.620 2.600 2.660 2.396 3.080 3,346,560 2.6487 6.11%
2017-04-28 0 17 0.168 0.168 0.171 3,493,359 2.469 2.469 2.513 2.219 2.498 1,468,112 2.3795 5.00%
2017-03-31 0 23 0.160 0.160 0.167 16,555,077 2.352 2.352 2.454 2.175 3.366 6,596,751 2.5096 -30.13%
2017-02-28 0 20 0.229 0.221 0.229 1,948,974 3.366 3.248 3.366 3.160 3.645 573,302 3.3996 0.00%
2017-01-27 0 19 0.229 0.229 0.230 1,610,028 3.366 3.366 3.380 3.086 3.821 451,284 3.5677 -8.40%
2016-12-30 0 20 0.250 0.250 0.260 3,950,710 3.674 3.674 3.821 3.454 4.703 1,021,023 3.8694 -20.63%
2016-11-30 0 22 0.315 0.315 0.320 6,556,150 4.630 4.630 4.703 4.483 5.144 1,358,477 4.8261 -4.55%
2016-10-31 0 19 0.330 0.320 0.330 37,186,130 4.850 4.703 4.850 4.703 5.805 7,010,255 5.3045 -9.59%
2016-09-30 0 21 0.365 0.365 0.370 194,559,533 5.364 5.364 5.438 4.630 13.23 28,109,077 6.9216 -46.32%
2016-08-31 0 22 0.068 0.068 0.070 21,371,038 9.994 9.994 10.29 9.553 12.05 1,826,057 11.703 -10.53%
2016-07-29 0 20 0.076 0.076 0.078 19,891,458 11.17 11.17 11.46 10.43 12.79 1,791,322 11.104 -3.80%
2016-06-30 0 21 0.079 0.079 0.080 8,683,586 11.61 11.61 11.76 9.847 13.23 716,584 12.118 6.76%
2016-05-31 0 21 0.074 0.074 0.076 21,739,009 10.88 10.88 11.17 10.73 15.43 1,708,645 12.723 -5.13%
2016-04-29 0 20 0.078 0.075 0.078 3,133,072 11.46 11.02 11.46 9.406 11.46 307,580 10.186 8.33%
2016-03-31 0 21 0.072 0.071 0.074 24,897,211 10.58 10.43 10.88 9.553 15.58 1,959,292 12.707 9.09%
2016-02-29 0 18 0.066 0.065 0.075 13,504,746 9.700 9.553 11.02 6.908 13.23 1,412,972 9.5577 26.92%
2016-01-29 0 20 0.052 0.050 0.052 167,756,991 7.642 7.348 7.642 5.585 22.78 12,023,243 13.953 -65.33%
2015-12-31 8 22 0.150 0.149 0.150 58,737,177 22.05 21.90 22.05 17.64 32.33 2,374,609 24.736 25.00%
2015-11-30 0 21 0.120 0.119 0.120 34,049,445 17.64 17.49 17.64 17.64 32.33 1,398,261 24.351 -37.82%
2015-10-30 0 20 0.193 0.193 0.195 27,482,386 28.37 28.37 28.66 18.52 28.81 1,051,077 26.147 47.33%
2015-09-30 3 20 0.131 0.121 0.133 24,492,424 19.25 17.78 19.55 17.34 31.60 1,067,955 22.934 -6.43%
2015-08-31 0 21 0.140 0.140 0.148 6,176,950 20.58 20.58 21.75 17.49 24.69 291,427 21.196 -13.58%
2015-07-31 3 22 0.162 0.153 0.162 27,456,977 23.81 22.49 23.81 12.64 31.16 1,217,649 22.549 -22.49%
2015-06-30 1 22 0.209 0.209 0.212 108,681,397 30.72 30.72 31.16 28.81 48.50 2,813,464 38.629 -26.67%
2015-05-29 1 19 0.285 0.285 0.290 67,737,341 41.89 41.89 42.62 26.63 44.83 2,060,903 32.868 29.19%
2015-04-30 0 19 0.280 0.275 0.280 25,510,867 32.42 31.84 32.42 22.35 34.74 893,990 28.536 38.61%
2015-03-31 0 22 0.202 0.199 0.203 4,206,020 23.39 23.04 23.51 22.35 26.75 174,499 24.103 -11.79%
2015-02-27 0 18 0.229 0.229 0.230 3,040,723 26.52 26.52 26.63 24.66 29.53 109,928 27.661 -3.78%
2015-01-30 0 21 0.238 0.233 0.238 9,245,528 27.56 26.98 27.56 26.63 32.42 307,200 30.096 -10.19%
2014-12-31 0 21 0.265 0.260 0.265 41,527,440 30.69 30.11 30.69 29.53 39.37 1,228,014 33.817 0.00%
2014-11-28 0 20 0.265 0.255 0.270 22,729,625 30.69 29.53 31.26 26.52 33.58 771,015 29.480 -3.64%
2014-10-31 0 21 0.275 0.275 0.280 19,034,969 31.84 31.84 32.42 21.54 33.58 616,196 30.891 34.15%
2014-09-30 0 21 0.205 0.205 0.210 15,546,955 23.74 23.74 24.32 22.58 31.84 553,810 28.073 -22.64%
2014-08-29 0 21 0.265 0.265 0.275 27,717,335 30.69 30.69 31.84 29.53 35.32 874,611 31.691 -7.02%
2014-07-31 0 22 0.285 0.285 0.290 55,645,654 33.00 33.00 33.58 28.37 37.05 1,679,979 33.123 5.56%
2014-06-30 0 20 0.270 0.270 0.275 69,917,335 31.26 31.26 31.84 30.11 39.37 2,032,216 34.404 -8.47%
2014-05-30 0 20 0.295 0.295 0.300 201,638,426 34.16 34.16 34.74 18.18 39.37 7,235,019 27.870 72.51%
2014-04-30 6 20 0.171 0.169 0.171 104,097,283 19.80 19.57 19.80 16.33 29.53 4,552,020 22.868 -37.82%
2014-03-31 21 21 - - - 0 31.84 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 31.84 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 31.84 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 31.84 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 31.84 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 31.84 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 31.84 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 31.84 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 31.84 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 31.84 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 31.84 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 31.84 - - - - 0 - 0.00%
2013-03-28 20 20 - - - 0 31.84 - - - - 0 - 0.00%
2013-02-28 17 17 - - - 0 31.84 - - - - 0 - 0.00%
2013-01-31 22 22 - - - 0 31.84 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 31.84 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 31.84 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 31.84 - - - - 0 - 0.00%
2012-09-28 10 20 - - - 34,615,025 31.84 - - 28.95 37.63 1,039,994 33.284 -3.51%
2012-08-31 0 23 0.285 0.285 0.290 309,757,882 33.00 33.00 33.58 18.18 45.74 9,345,512 33.145 79.25%
2012-07-31 0 21 0.159 0.158 0.160 43,810,427 18.41 18.30 18.53 17.83 30.69 1,878,417 23.323 -37.65%
2012-06-29 0 21 0.255 0.255 0.260 52,861,603 29.53 29.53 30.11 28.37 40.53 1,576,362 33.534 -25.00%
2012-05-31 0 22 0.340 0.335 0.340 158,793,082 39.37 38.79 39.37 30.69 54.42 4,154,829 38.219 -26.88%
2012-04-30 3 18 0.465 0.460 0.465 198,897,729 53.84 53.27 53.84 46.32 69.48 3,474,188 57.250 19.23%
2012-03-30 0 22 0.390 0.385 0.390 303,300,166 45.16 44.58 45.16 44.00 113.5 3,726,412 81.392 -56.18%
2012-02-29 0 21 0.890 0.890 0.900 202,679,332 103.1 103.1 104.2 97.27 123.9 1,876,802 107.99 -9.18%
2012-01-31 0 18 0.980 0.980 0.990 92,064,941 113.5 113.5 114.6 104.2 135.5 759,174 121.27 -16.95%
2011-12-30 0 20 1.180 1.170 1.180 74,581,766 136.6 135.5 136.6 133.2 155.2 518,542 143.83 -7.81%
2011-11-30 0 22 1.280 1.290 1.300 104,615,500 148.2 149.4 150.5 92.64 156.3 726,348 144.03 -8.57%
2011-10-31 0 20 1.400 1.400 1.410 126,543,991 162.1 162.1 163.3 110.0 163.3 947,439 133.56 29.63%
2011-09-30 0 20 1.080 1.060 1.090 101,695,012 125.1 122.7 126.2 98.43 185.3 751,151 135.39 -24.48%
2011-08-31 0 23 1.430 1.420 1.430 82,183,800 165.6 164.4 165.6 133.2 179.5 526,045 156.23 -4.03%
2011-07-29 0 20 1.490 1.490 1.500 70,159,650 172.5 172.5 173.7 167.9 205.0 380,755 184.26 -6.29%
2011-06-30 0 21 1.590 1.580 1.590 74,694,353 184.1 183.0 184.1 177.2 224.6 365,862 204.16 -9.14%
2011-05-31 0 20 1.750 1.740 1.750 180,831,030 202.6 201.5 202.6 192.2 247.8 817,786 221.12 -17.45%
2011-04-29 0 18 2.120 2.120 2.130 402,595,170 245.5 245.5 246.6 228.1 277.9 1,589,171 253.34 4.43%
2011-03-31 0 10 2.030 2.020 2.040 783,816,173 235.1 233.9 236.2 215.4 277.9 3,174,681 246.90

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top