Hilong Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01623  2011-04-21    
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 0.179 0.175 0.179 2,607,522 0.179 0.175 0.179 0.180 0.228 12,932,054 0.2016 -6.28%
2025-11-28 0 20 0.191 0.190 0.198 5,330,848 0.191 0.190 0.198 0.181 0.227 26,437,441 0.2016 -15.86%
2025-10-31 0 20 0.227 0.217 0.225 18,343,400 0.227 0.217 0.225 0.205 0.295 75,942,000 0.2415 7.08%
2025-09-30 0 22 0.212 0.212 0.216 21,220,103 0.212 0.212 0.216 0.142 0.220 115,108,105 0.1843 35.03%
2025-08-29 0 21 0.157 0.152 0.157 13,015,660 0.157 0.152 0.157 0.146 0.209 77,777,000 0.1673 -4.27%
2025-07-31 4 22 0.164 0.164 0.165 35,645,379 0.164 0.164 0.165 0.148 0.220 199,857,675 0.1784 45.13%
2025-06-30 21 21 - - - 0 0.113 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.113 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.113 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.113 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.113 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.113 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.113 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.113 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.113 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.113 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.113 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.113 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.113 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.113 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.113 - - - - 0 - 0.00%
2024-03-28 0 20 0.113 0.113 0.114 32,511,315 0.113 0.113 0.114 0.080 0.255 318,228,000 0.1022 -44.33%
2024-02-29 0 19 0.203 0.198 0.203 4,432,690 0.203 0.198 0.203 0.192 0.240 21,010,787 0.2110 -5.58%
2024-01-31 0 22 0.215 0.215 0.224 2,230,199 0.215 0.215 0.224 0.211 0.265 9,688,000 0.2302 -12.96%
2023-12-29 0 19 0.247 0.246 0.250 3,118,261 0.247 0.246 0.250 0.230 0.275 12,558,500 0.2483 2.07%
2023-11-30 0 22 0.242 0.242 0.247 9,692,533 0.242 0.242 0.247 0.242 0.320 34,062,000 0.2846 -23.17%
2023-10-31 0 20 0.315 0.310 0.315 14,229,395 0.315 0.310 0.315 0.245 0.395 49,820,000 0.2856 16.67%
2023-09-29 0 19 0.270 0.270 0.275 7,310,964 0.270 0.270 0.275 0.215 0.270 31,323,174 0.2334 22.73%
2023-08-31 0 23 0.220 0.220 0.222 15,245,518 0.220 0.220 0.222 0.192 0.249 66,061,405 0.2308 7.84%
2023-07-31 0 20 0.204 0.200 0.201 4,786,098 0.204 0.200 0.201 0.172 0.215 25,094,000 0.1907 14.61%
2023-06-30 0 21 0.178 0.178 0.180 6,229,806 0.178 0.178 0.180 0.171 0.209 32,782,050 0.1900 -10.10%
2023-05-31 0 21 0.198 0.192 0.198 11,575,249 0.198 0.192 0.198 0.185 0.255 55,001,000 0.2105 -15.74%
2023-04-28 0 17 0.235 0.233 0.235 9,603,645 0.235 0.233 0.235 0.220 0.310 37,583,000 0.2555 -12.96%
2023-03-31 0 23 0.270 0.265 0.270 25,162,413 0.270 0.265 0.270 0.201 0.305 102,392,402 0.2457 5.88%
2023-02-28 0 20 0.255 0.255 0.260 11,290,980 0.255 0.255 0.260 0.250 0.305 40,353,000 0.2798 -13.56%
2023-01-31 0 18 0.295 0.295 0.300 17,874,340 0.295 0.295 0.300 0.285 0.315 60,411,000 0.2959 -3.28%
2022-12-30 0 20 0.305 0.300 0.305 19,907,420 0.305 0.300 0.305 0.265 0.335 65,554,000 0.3037 5.17%
2022-11-30 0 22 0.290 0.290 0.300 33,767,274 0.290 0.290 0.300 0.232 0.380 114,304,950 0.2954 21.85%
2022-10-31 0 20 0.238 0.238 0.243 21,513,615 0.238 0.238 0.243 0.222 0.400 70,160,000 0.3066 -34.79%
2022-09-30 0 21 0.365 0.360 0.365 59,070,540 0.365 0.360 0.365 0.330 0.630 120,374,000 0.4907 -41.13%
2022-08-31 0 23 0.620 0.610 0.620 96,015,770 0.620 0.610 0.620 0.590 0.800 147,208,000 0.6522 -19.48%
2022-07-29 0 20 0.770 0.760 0.770 193,361,187 0.770 0.760 0.770 0.485 0.950 266,686,737 0.7250 48.08%
2022-06-30 0 21 0.520 0.510 0.520 1,475,040,827 0.520 0.510 0.520 0.420 0.940 2,162,440,000 0.6821 -38.82%
2022-05-31 0 20 0.850 0.850 0.860 2,455,401,706 0.850 0.850 0.860 0.530 1.040 3,186,772,327 0.7705 49.12%
2022-04-29 0 18 0.570 0.560 0.570 549,803,260 0.570 0.560 0.570 0.385 0.770 1,044,848,000 0.5262 32.56%
2022-03-31 0 23 0.430 0.430 0.435 58,225,235 0.430 0.430 0.435 0.280 0.510 150,846,000 0.3860 24.64%
2022-02-28 0 17 0.345 0.340 0.345 13,501,940 0.345 0.340 0.345 0.340 0.395 36,232,000 0.3727 -2.82%
2022-01-31 0 21 0.355 0.355 0.360 9,708,175 0.355 0.355 0.360 0.300 0.360 29,529,000 0.3288 14.52%
2021-12-31 0 22 0.310 0.310 0.315 5,000,104 0.310 0.310 0.315 0.270 0.340 16,659,570 0.3001 0.00%
2021-11-30 0 22 0.310 0.300 0.310 20,382,830 0.310 0.300 0.310 0.300 0.385 61,201,000 0.3330 -3.12%
2021-10-29 0 18 0.320 0.305 0.320 139,688,111 0.320 0.305 0.320 0.250 0.425 380,052,342 0.3675 23.08%
2021-09-30 0 21 0.260 0.249 0.260 15,348,413 0.260 0.249 0.260 0.201 0.285 62,240,008 0.2466 16.07%
2021-08-31 0 22 0.224 0.222 0.225 2,070,739 0.224 0.222 0.225 0.200 0.240 9,692,000 0.2137 5.16%
2021-07-30 0 21 0.213 0.213 0.235 3,845,802 0.213 0.213 0.235 0.207 0.275 15,734,000 0.2444 -21.11%
2021-06-30 0 21 0.270 0.270 0.275 3,274,165 0.270 0.270 0.275 0.265 0.300 11,765,000 0.2783 0.00%
2021-05-31 0 20 0.270 0.270 0.275 6,229,730 0.270 0.270 0.275 0.265 0.320 21,336,000 0.2920 -3.57%
2021-04-30 0 19 0.280 0.265 0.280 2,305,122 0.280 0.265 0.280 0.250 0.305 8,538,000 0.2700 3.70%
2021-03-31 0 23 0.270 0.265 0.270 14,231,045 0.270 0.265 0.270 0.250 0.370 44,985,000 0.3164 -26.03%
2021-02-26 0 18 0.365 0.360 0.365 33,311,175 0.365 0.360 0.365 0.275 0.445 90,368,000 0.3686 21.67%
2021-01-29 0 20 0.300 0.290 0.300 9,646,885 0.300 0.290 0.300 0.285 0.340 31,065,000 0.3105 -1.64%
2020-12-31 0 22 0.305 0.295 0.305 15,364,425 0.305 0.295 0.305 0.200 0.310 60,378,000 0.2545 45.24%
2020-11-30 0 21 0.210 0.210 0.211 22,130,080 0.210 0.210 0.211 0.138 0.275 103,621,000 0.2136 31.25%
2020-10-30 0 18 0.160 0.160 0.169 1,331,870 0.160 0.160 0.169 0.158 0.178 8,143,000 0.1636 -5.88%
2020-09-30 0 22 0.170 0.163 0.176 3,699,289 0.170 0.163 0.176 0.154 0.198 21,238,000 0.1742 -13.27%
2020-08-31 0 21 0.196 0.195 0.196 5,903,872 0.196 0.195 0.196 0.190 0.230 28,976,000 0.2038 -10.91%
2020-07-31 0 22 0.220 0.210 0.220 7,685,215 0.220 0.210 0.220 0.202 0.242 34,536,000 0.2225 -5.17%
2020-06-30 0 21 0.232 0.232 0.240 29,472,925 0.232 0.232 0.240 0.220 0.380 100,967,000 0.2919 -27.50%
2020-05-29 0 20 0.320 0.310 0.320 10,219,875 0.320 0.310 0.320 0.310 0.385 30,147,000 0.3390 -15.79%
2020-04-29 0 19 0.380 0.380 0.385 33,734,790 0.380 0.380 0.385 0.330 0.460 83,232,500 0.4053 2.70%
2020-03-31 0 22 0.370 0.370 0.375 74,725,137 0.370 0.370 0.375 0.290 0.750 181,342,784 0.4121 -47.14%
2020-02-28 0 20 0.700 0.700 0.710 19,724,341 0.700 0.700 0.710 0.700 0.810 26,776,016 0.7366 -6.67%
2020-01-31 0 20 0.750 0.740 0.750 35,955,043 0.750 0.740 0.750 0.720 0.930 41,905,809 0.8580 -13.79%
2019-12-31 0 20 0.870 0.860 0.870 13,912,260 0.870 0.860 0.870 0.800 0.900 16,470,000 0.8447 0.00%
2019-11-29 0 21 0.870 0.870 0.880 49,154,113 0.870 0.870 0.880 0.720 0.920 60,697,000 0.8098 2.35%
2019-10-31 0 21 0.850 0.830 0.850 25,472,514 0.850 0.830 0.850 0.780 0.870 31,938,837 0.7975 0.00%
2019-09-30 0 21 0.850 0.850 0.870 36,959,747 0.850 0.850 0.870 0.790 0.960 41,849,000 0.8832 -3.41%
2019-08-30 0 22 0.880 0.880 0.890 43,487,365 0.880 0.880 0.890 0.640 0.940 53,318,877 0.8156 18.92%
2019-07-31 0 22 0.740 0.740 0.760 31,540,570 0.740 0.740 0.760 0.730 0.870 40,178,000 0.7850 -12.94%
2019-06-28 0 19 0.850 0.840 0.850 12,656,770 0.850 0.840 0.850 0.771 0.870 15,558,619 0.8135 2.40%
2019-05-31 0 21 0.840 0.830 0.850 24,734,439 0.830 0.820 0.840 0.800 0.939 28,633,734 0.8638 -11.58%
2019-04-30 0 19 0.950 0.930 0.950 53,789,264 0.939 0.919 0.939 0.889 1.127 52,115,119 1.0321 -10.38%
2019-03-29 0 21 1.060 1.050 1.060 76,404,896 1.048 1.038 1.048 0.840 1.077 81,348,300 0.9392 17.78%
2019-02-28 0 17 0.900 0.890 0.900 69,777,573 0.889 0.880 0.889 0.751 0.939 81,798,121 0.8530 11.11%
2019-01-31 0 22 0.810 0.800 0.810 20,369,010 0.800 0.791 0.800 0.692 0.840 26,141,548 0.7792 12.50%
2018-12-31 0 19 0.720 0.720 0.740 23,122,697 0.712 0.712 0.731 0.702 0.840 29,745,963 0.7773 -12.20%
2018-11-30 0 22 0.820 0.810 0.820 43,427,412 0.810 0.800 0.810 0.791 0.949 49,548,656 0.8765 -12.77%
2018-10-31 0 21 0.940 0.940 0.950 91,887,224 0.929 0.929 0.939 0.850 1.166 92,675,298 0.9915 -13.76%
2018-09-28 0 19 1.090 1.080 1.090 115,370,494 1.077 1.067 1.077 0.771 1.146 118,238,896 0.9757 19.78%
2018-08-31 0 23 0.910 0.890 0.910 85,743,955 0.899 0.880 0.899 0.840 1.057 90,666,161 0.9457 -13.33%
2018-07-31 0 21 1.050 1.050 1.060 64,514,177 1.038 1.038 1.048 0.998 1.166 60,446,813 1.0673 -13.93%
2018-06-29 0 20 1.220 1.210 1.220 51,789,925 1.206 1.196 1.206 1.078 1.284 43,608,760 1.1876 -4.62%
2018-05-31 0 21 1.290 1.260 1.280 261,977,213 1.264 1.235 1.254 1.137 1.578 192,030,112 1.3643 7.50%
2018-04-30 0 19 1.200 1.190 1.200 98,837,097 1.176 1.166 1.176 1.107 1.254 83,442,525 1.1845 0.84%
2018-03-29 0 21 1.190 1.180 1.190 69,810,864 1.166 1.156 1.166 1.078 1.303 57,107,631 1.2224 -9.85%
2018-02-28 0 18 1.320 1.310 1.320 203,337,775 1.294 1.284 1.294 1.156 1.666 148,275,082 1.3714 -19.51%
2018-01-31 0 22 1.640 1.620 1.630 640,557,423 1.607 1.587 1.597 1.078 1.930 408,237,712 1.5691 45.13%
2017-12-29 0 19 1.130 1.120 1.130 47,409,636 1.107 1.098 1.107 0.980 1.117 45,295,545 1.0467 0.89%
2017-11-30 0 22 1.120 1.110 1.120 154,462,552 1.098 1.088 1.098 1.068 1.362 126,395,915 1.2221 -9.68%
2017-10-31 0 20 1.240 1.230 1.240 181,326,436 1.215 1.205 1.215 1.058 1.294 153,485,532 1.1814 4.20%
2017-09-29 0 21 1.190 1.170 1.190 87,251,192 1.166 1.147 1.166 0.980 1.196 79,430,013 1.0985 17.82%
2017-08-31 0 22 1.010 1.010 1.030 62,917,078 0.990 0.990 1.009 0.970 1.362 56,687,611 1.1099 -23.48%
2017-07-31 0 21 1.320 1.320 1.340 60,733,064 1.294 1.294 1.313 1.225 1.450 45,685,879 1.3294 -2.22%
2017-06-30 0 22 1.350 1.350 1.360 73,000,654 1.323 1.323 1.333 1.167 1.439 56,757,670 1.2862 -4.18%
2017-05-31 0 20 1.420 1.410 1.420 141,928,306 1.381 1.371 1.381 1.312 1.711 94,151,481 1.5074 -16.47%
2017-04-28 0 17 1.700 1.690 1.720 55,511,202 1.653 1.643 1.672 1.526 1.818 32,770,776 1.6939 0.00%
2017-03-31 0 23 1.700 1.700 1.720 233,411,845 1.653 1.653 1.672 1.546 2.100 125,755,164 1.8561 4.94%
2017-02-28 0 20 1.620 1.600 1.620 134,655,942 1.575 1.556 1.575 1.536 1.983 77,116,134 1.7461 -16.49%
2017-01-27 0 19 1.940 1.940 1.950 107,932,619 1.886 1.886 1.896 1.769 2.207 55,161,980 1.9566 -13.78%
2016-12-30 0 20 2.250 2.250 2.290 151,964,770 2.187 2.187 2.226 1.983 2.508 66,948,392 2.2699 7.66%
2016-11-30 0 22 2.090 2.080 2.090 146,526,801 2.032 2.022 2.032 1.731 2.372 71,390,524 2.0525 12.37%
2016-10-31 0 19 1.860 1.860 1.870 336,484,724 1.808 1.808 1.818 1.147 2.100 202,403,134 1.6624 61.74%
2016-09-30 0 21 1.150 1.150 1.160 64,944,168 1.118 1.118 1.128 0.836 1.186 63,920,044 1.0160 27.78%
2016-08-31 0 22 0.900 0.890 0.900 47,061,497 0.875 0.865 0.875 0.846 1.079 48,475,500 0.9708 -14.29%
2016-07-29 0 20 1.050 1.050 1.080 110,643,250 1.021 1.021 1.050 0.807 1.108 120,632,586 0.9172 25.00%
2016-06-30 0 21 0.840 0.840 0.850 65,653,091 0.817 0.817 0.826 0.731 0.864 83,384,037 0.7874 8.92%
2016-05-31 0 21 0.790 0.800 0.810 43,699,253 0.750 0.759 0.769 0.721 0.864 53,821,299 0.8119 -12.22%
2016-04-29 0 20 0.900 0.900 0.910 76,096,442 0.854 0.854 0.864 0.826 0.959 85,876,260 0.8861 -5.26%
2016-03-31 0 21 0.950 0.950 0.960 36,583,836 0.902 0.902 0.911 0.854 1.091 39,155,462 0.9343 2.15%
2016-02-29 0 18 0.930 0.930 0.940 10,577,890 0.883 0.883 0.892 0.854 1.006 11,496,556 0.9201 -2.11%
2016-01-29 0 20 0.950 0.950 0.960 25,869,676 0.902 0.902 0.911 0.807 1.329 26,025,143 0.9940 -29.63%
2015-12-31 0 22 1.350 1.330 1.350 36,349,820 1.281 1.262 1.281 1.091 1.452 28,945,133 1.2558 -4.26%
2015-11-30 0 21 1.410 1.390 1.410 71,736,856 1.338 1.319 1.338 1.319 1.594 49,846,516 1.4392 -14.55%
2015-10-30 0 20 1.650 1.620 1.650 74,405,488 1.566 1.537 1.566 1.519 1.841 45,013,898 1.6529 5.10%
2015-09-30 0 20 1.570 1.570 1.620 61,210,537 1.490 1.490 1.537 1.338 1.756 41,401,822 1.4785 4.67%
2015-08-31 0 21 1.500 1.490 1.510 72,598,569 1.424 1.414 1.433 1.329 2.022 43,471,288 1.6700 -24.62%
2015-07-31 0 22 1.990 1.970 1.990 132,457,776 1.889 1.870 1.889 1.433 2.135 73,126,635 1.8113 -11.56%
2015-06-30 0 22 2.250 2.240 2.250 150,002,030 2.135 2.126 2.135 1.875 2.348 71,515,855 2.0975 -7.23%
2015-05-29 0 19 2.480 2.480 2.490 237,979,888 2.302 2.302 2.311 2.237 2.775 96,008,632 2.4787 -15.65%
2015-04-30 0 19 2.940 2.920 2.940 718,469,824 2.729 2.710 2.729 1.726 3.202 291,010,063 2.4689 56.38%
2015-03-31 0 22 1.880 1.860 1.880 185,429,022 1.745 1.726 1.745 1.671 2.348 99,403,846 1.8654 -23.27%
2015-02-27 0 18 2.450 2.440 2.450 62,421,675 2.274 2.265 2.274 2.135 2.404 27,310,957 2.2856 1.66%
2015-01-30 0 21 2.410 2.410 2.440 257,474,022 2.237 2.237 2.265 1.671 2.450 119,519,509 2.1542 33.15%
2014-12-31 0 21 1.810 1.810 1.830 365,039,434 1.680 1.680 1.699 1.494 2.135 205,714,831 1.7745 -22.65%
2014-11-28 0 20 2.340 2.340 2.350 472,733,588 2.172 2.172 2.181 2.172 2.766 190,770,932 2.4780 -7.87%
2014-10-31 0 21 2.540 2.530 2.550 718,665,975 2.358 2.348 2.367 2.209 3.304 266,831,540 2.6933 -23.03%
2014-09-30 0 21 3.300 3.300 3.310 435,745,050 3.063 3.063 3.072 2.914 3.935 122,483,862 3.5576 -21.43%
2014-08-29 0 21 4.200 4.200 4.210 675,481,338 3.898 3.898 3.908 3.796 4.260 170,942,173 3.9515 -4.11%
2014-07-31 0 22 4.380 4.370 4.380 611,558,454 4.065 4.056 4.065 3.601 4.205 156,038,001 3.9193 13.77%
2014-06-30 0 20 3.850 3.850 3.890 311,226,461 3.573 3.573 3.611 3.573 4.437 79,835,560 3.8983 -16.30%
2014-05-30 0 20 4.600 4.600 4.640 484,169,347 4.270 4.270 4.307 3.460 4.437 124,211,389 3.8979 16.06%
2014-04-30 0 20 4.040 4.030 4.050 605,552,425 3.679 3.670 3.688 3.406 4.180 158,872,652 3.8116 -5.16%
2014-03-31 0 21 4.260 4.260 4.270 1,138,062,329 3.879 3.879 3.888 3.570 5.536 271,704,792 4.1886 -25.26%
2014-02-28 0 19 5.700 5.650 5.700 519,423,444 5.190 5.145 5.190 4.963 5.955 97,074,439 5.3508 -4.04%
2014-01-30 0 21 5.940 5.920 5.980 564,461,387 5.409 5.391 5.445 5.209 6.383 96,835,430 5.8291 -10.54%
2013-12-31 0 20 6.640 6.580 6.650 816,169,291 6.046 5.992 6.056 5.008 6.065 150,992,597 5.4054 8.32%
2013-11-29 0 21 6.130 6.120 6.140 1,136,429,532 5.582 5.573 5.591 4.735 6.183 206,149,646 5.5126 18.80%
2013-10-31 0 21 5.160 5.160 5.190 667,850,201 4.699 4.699 4.726 4.070 5.090 145,891,907 4.5777 14.41%
2013-09-30 0 20 4.510 4.450 4.510 809,803,393 4.107 4.052 4.107 3.296 4.271 217,976,022 3.7151 5.62%
2013-08-30 0 21 4.270 4.250 4.290 863,324,155 3.888 3.870 3.906 3.360 4.462 220,761,321 3.9107 -5.95%
2013-07-31 0 22 4.540 4.500 4.540 694,262,123 4.134 4.098 4.134 3.761 4.462 164,136,082 4.2298 -0.44%
2013-06-28 0 19 4.560 4.560 4.570 1,040,197,053 4.152 4.152 4.161 3.469 4.480 256,207,305 4.0600 -7.32%
2013-05-31 0 21 4.920 4.840 4.910 1,397,331,603 4.480 4.407 4.471 2.780 4.580 399,751,436 3.4955 58.60%
2013-04-30 0 20 3.170 3.160 3.170 274,960,646 2.825 2.816 2.825 2.335 2.834 105,699,883 2.6013 0.32%
2013-03-28 0 20 3.160 3.170 3.180 289,840,616 2.816 2.825 2.834 2.664 3.057 100,729,213 2.8774 -3.66%
2013-02-28 0 17 3.280 3.260 3.280 382,962,723 2.923 2.905 2.923 2.593 3.092 134,886,027 2.8392 12.71%
2013-01-31 0 22 2.910 2.900 2.930 514,350,649 2.593 2.584 2.611 2.201 2.691 210,776,808 2.4403 6.99%
2012-12-31 0 19 2.720 2.700 2.720 271,011,721 2.424 2.406 2.424 2.183 2.495 115,964,721 2.3370 5.02%
2012-11-30 0 22 2.590 2.580 2.600 390,288,584 2.308 2.299 2.317 1.862 2.486 187,121,385 2.0858 22.17%
2012-10-31 0 20 2.120 2.110 2.120 81,477,330 1.889 1.880 1.889 1.559 1.925 46,443,311 1.7543 17.78%
2012-09-28 0 20 1.800 1.800 1.810 25,653,085 1.604 1.604 1.613 1.506 1.649 15,974,497 1.6059 -1.10%
2012-08-31 0 23 1.820 1.790 1.820 56,251,910 1.622 1.595 1.622 1.354 1.657 36,550,009 1.5390 8.98%
2012-07-31 0 21 1.670 1.660 1.680 36,447,125 1.488 1.479 1.497 1.310 1.649 24,974,530 1.4594 -6.70%
2012-06-29 0 21 1.790 1.770 1.790 21,847,250 1.595 1.577 1.595 1.461 1.693 13,741,322 1.5899 1.13%
2012-05-31 0 22 1.770 1.750 1.780 61,172,106 1.577 1.559 1.586 1.390 1.631 40,155,586 1.5234 -0.12%
2012-04-30 0 18 1.840 1.800 1.850 69,168,965 1.579 1.545 1.588 1.536 1.819 40,992,631 1.6874 -10.24%
2012-03-30 0 22 2.050 2.050 2.060 143,264,431 1.759 1.759 1.768 1.416 1.811 87,549,388 1.6364 2.50%
2012-02-29 0 21 2.000 1.980 2.000 114,651,361 1.716 1.699 1.716 1.202 1.768 77,300,550 1.4832 37.93%
2012-01-31 0 18 1.450 1.450 1.480 50,840,125 1.244 1.244 1.270 1.021 1.287 43,639,948 1.1650 8.21%
2011-12-30 0 20 1.340 1.380 1.400 86,107,601 1.150 1.184 1.202 1.047 1.330 72,452,214 1.1885 -6.29%
2011-11-30 0 22 1.430 1.420 1.440 52,698,745 1.227 1.219 1.236 1.176 1.459 40,314,489 1.3072 -10.06%
2011-10-31 0 20 1.590 1.550 1.590 53,795,025 1.365 1.330 1.365 0.867 1.502 44,995,079 1.1956 33.61%
2011-09-30 0 20 1.190 1.180 1.190 36,697,969 1.021 1.013 1.021 0.875 1.716 29,448,957 1.2462 -34.97%
2011-08-31 0 23 1.830 1.820 1.840 47,960,320 1.571 1.562 1.579 1.390 2.077 27,773,524 1.7268 -23.43%
2011-07-29 0 20 2.390 2.390 2.400 136,421,681 2.051 2.051 2.060 1.742 2.206 70,595,042 1.9325 4.82%
2011-06-30 0 21 2.280 2.270 2.280 125,559,371 1.957 1.948 1.957 1.862 2.321 62,547,546 2.0074 -13.81%
2011-05-31 0 20 2.690 2.690 2.700 726,229,281 2.270 2.270 2.279 1.975 2.549 316,498,233 2.2946 10.25%
2011-04-29 0 5 2.440 2.430 2.440 895,941,890 2.059 2.051 2.059 1.857 2.507 395,201,575 2.2671

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top