China Hanking Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03788  2011-09-30    
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 3.800 3.770 3.800 136,521,581 3.800 3.770 3.800 3.430 4.070 36,283,190 3.7627 1.88%
2025-11-28 0 20 3.730 3.700 3.750 169,316,535 3.730 3.700 3.750 3.300 4.380 44,817,689 3.7779 -14.25%
2025-10-31 0 20 4.350 4.350 4.370 514,795,059 4.350 4.350 4.370 3.980 5.300 112,922,457 4.5588 -1.58%
2025-09-30 0 22 4.420 4.410 4.420 596,500,621 4.420 4.410 4.420 2.600 4.580 165,922,900 3.5950 56.18%
2025-08-29 0 21 2.830 2.780 2.830 159,791,793 2.830 2.780 2.830 2.230 2.880 62,512,600 2.5562 23.58%
2025-07-31 0 22 2.290 2.290 2.300 343,158,310 2.290 2.290 2.300 2.140 3.180 131,799,000 2.6036 0.00%
2025-06-30 0 21 2.290 2.290 2.300 334,973,960 2.290 2.290 2.300 1.440 2.350 167,964,000 1.9943 51.66%
2025-05-30 0 20 1.510 1.470 1.510 55,624,680 1.510 1.470 1.510 1.074 1.520 42,709,274 1.3024 39.31%
2025-04-30 0 19 1.100 1.100 1.110 30,595,820 1.084 1.084 1.094 0.838 1.212 29,709,719 1.0298 13.40%
2025-03-31 0 21 0.970 0.960 0.980 16,281,500 0.956 0.946 0.966 0.847 1.015 17,113,837 0.9514 12.79%
2025-02-28 0 20 0.860 0.850 0.860 10,067,090 0.847 0.838 0.847 0.788 0.907 11,745,467 0.8571 3.61%
2025-01-28 0 19 0.830 0.820 0.830 2,993,540 0.818 0.808 0.818 0.749 0.828 3,804,541 0.7868 7.79%
2024-12-31 0 20 0.770 0.770 0.790 1,908,580 0.759 0.759 0.778 0.739 0.808 2,502,533 0.7627 -1.28%
2024-11-29 0 21 0.780 0.780 0.790 4,208,960 0.769 0.769 0.778 0.759 0.867 5,253,696 0.8011 -10.34%
2024-10-31 0 21 0.870 0.870 0.890 18,848,550 0.857 0.857 0.877 0.769 0.956 21,790,104 0.8650 7.41%
2024-09-30 0 19 0.830 0.830 0.840 9,518,840 0.798 0.798 0.808 0.721 0.808 12,495,102 0.7618 0.00%
2024-08-30 0 22 0.830 0.830 0.840 8,427,660 0.798 0.798 0.808 0.769 0.885 10,255,217 0.8218 -5.68%
2024-07-31 0 22 0.880 0.860 0.880 20,199,120 0.846 0.827 0.846 0.817 0.991 23,052,922 0.8762 2.33%
2024-06-28 0 19 0.860 0.860 0.880 11,213,140 0.827 0.827 0.846 0.817 1.029 12,263,210 0.9144 -18.87%
2024-05-31 0 21 1.060 1.050 1.060 20,404,757 1.019 1.010 1.019 0.991 1.170 18,961,452 1.0761 1.90%
2024-04-30 0 20 1.060 1.040 1.050 44,694,230 1.000 0.981 0.991 0.887 1.293 40,350,459 1.1077 15.22%
2024-03-28 0 20 0.920 0.920 0.940 39,079,250 0.868 0.868 0.887 0.746 1.123 43,136,355 0.9059 16.46%
2024-02-29 0 19 0.790 0.760 0.790 7,115,240 0.746 0.717 0.746 0.613 0.746 10,561,821 0.6737 11.27%
2024-01-31 0 22 0.710 0.700 0.720 10,061,530 0.670 0.661 0.679 0.642 0.812 13,930,541 0.7223 -11.25%
2023-12-29 0 19 0.800 0.800 0.830 3,759,830 0.755 0.755 0.783 0.698 0.802 4,940,224 0.7611 1.27%
2023-11-30 0 22 0.790 0.790 0.820 6,251,460 0.746 0.746 0.774 0.642 0.830 8,514,521 0.7342 11.27%
2023-10-31 0 20 0.710 0.700 0.710 4,970,719 0.670 0.661 0.670 0.576 0.679 8,097,355 0.6139 7.73%
2023-09-29 0 19 0.680 0.670 0.680 2,860,350 0.622 0.613 0.622 0.567 0.686 4,521,970 0.6325 -1.45%
2023-08-31 0 23 0.690 0.680 0.700 8,546,536 0.631 0.622 0.640 0.503 0.704 14,352,926 0.5955 -8.00%
2023-07-31 0 20 0.750 0.750 0.760 1,051,990 0.686 0.686 0.695 0.686 0.732 1,496,755 0.7028 -2.60%
2023-06-30 0 21 0.770 0.770 0.780 3,887,460 0.704 0.704 0.713 0.677 0.768 5,379,133 0.7227 2.67%
2023-05-31 0 21 0.750 0.740 0.750 9,433,290 0.686 0.677 0.686 0.686 0.741 13,071,730 0.7217 -5.06%
2023-04-28 0 17 0.790 0.790 0.800 10,990,390 0.723 0.723 0.732 0.704 0.851 14,087,424 0.7802 0.00%
2023-03-31 0 23 0.790 0.790 0.800 4,327,420 0.723 0.723 0.732 0.677 0.787 6,067,924 0.7132 5.33%
2023-02-28 0 20 0.750 0.740 0.770 6,359,630 0.686 0.677 0.704 0.668 0.823 8,660,185 0.7344 -11.76%
2023-01-31 0 18 0.850 0.850 0.860 8,570,560 0.777 0.777 0.787 0.713 0.841 11,111,408 0.7713 7.59%
2022-12-30 0 20 0.790 0.790 0.800 2,010,400 0.723 0.723 0.732 0.713 0.805 2,677,540 0.7508 -3.66%
2022-11-30 0 22 0.820 0.820 0.860 8,376,640 0.750 0.750 0.787 0.640 0.796 12,005,743 0.6977 13.89%
2022-10-31 0 20 0.720 0.710 0.720 9,255,355 0.659 0.649 0.659 0.631 0.732 13,748,459 0.6732 -3.97%
2022-09-30 0 21 0.770 0.760 0.770 5,951,180 0.686 0.677 0.686 0.668 0.757 8,461,940 0.7033 -8.33%
2022-08-31 0 23 0.840 0.830 0.840 11,536,337 0.748 0.739 0.748 0.695 0.810 15,957,100 0.7230 -20.75%
2022-07-29 0 20 1.060 1.060 1.080 8,108,952 0.944 0.944 0.962 0.926 1.095 8,063,321 1.0057 -13.82%
2022-06-30 0 21 1.230 1.220 1.230 25,880,480 1.095 1.087 1.095 1.060 1.193 23,314,126 1.1101 -8.89%
2022-05-31 0 20 1.350 1.350 1.370 19,517,240 1.202 1.202 1.220 1.111 1.229 16,811,989 1.1609 1.50%
2022-04-29 0 18 1.450 1.450 1.460 25,845,775 1.184 1.184 1.193 1.152 1.274 21,332,554 1.2116 -4.61%
2022-03-31 0 23 1.520 1.500 1.520 53,833,153 1.242 1.225 1.242 0.931 1.250 47,418,741 1.1353 3.40%
2022-02-28 0 17 1.470 1.450 1.470 27,798,173 1.201 1.184 1.201 1.168 1.332 21,846,728 1.2724 -2.00%
2022-01-31 0 21 1.500 1.490 1.500 29,597,045 1.225 1.217 1.225 1.070 1.274 25,287,893 1.1704 11.94%
2021-12-31 0 22 1.340 1.330 1.340 32,080,970 1.095 1.086 1.095 1.054 1.242 28,604,197 1.1215 0.75%
2021-11-30 0 22 1.330 1.310 1.330 30,584,314 1.086 1.070 1.086 1.046 1.160 27,741,150 1.1025 -6.34%
2021-10-29 0 18 1.420 1.420 1.450 83,873,770 1.160 1.160 1.184 1.144 1.348 68,975,216 1.2160 -8.39%
2021-09-30 0 21 1.550 1.550 1.570 479,986,175 1.266 1.266 1.282 1.140 1.864 316,713,514 1.5155 9.52%
2021-08-31 0 22 1.470 1.470 1.480 91,951,467 1.156 1.156 1.164 1.054 1.211 81,389,247 1.1298 6.52%
2021-07-30 0 21 1.380 1.380 1.400 132,231,484 1.085 1.085 1.101 0.952 1.258 119,801,072 1.1038 4.55%
2021-06-30 0 21 1.320 1.300 1.310 88,421,388 1.038 1.022 1.030 0.952 1.077 86,483,304 1.0224 -1.49%
2021-05-31 0 20 1.340 1.340 1.350 165,872,205 1.054 1.054 1.062 1.039 1.232 147,587,778 1.1239 -3.40%
2021-04-30 0 19 1.470 1.470 1.490 130,706,495 1.091 1.091 1.106 1.002 1.165 119,264,324 1.0959 9.70%
2021-03-31 0 23 1.340 1.340 1.360 130,340,510 0.994 0.994 1.009 0.980 1.135 125,148,779 1.0415 -6.29%
2021-02-26 0 18 1.430 1.420 1.440 125,709,680 1.061 1.054 1.069 0.965 1.358 112,894,313 1.1135 5.15%
2021-01-29 0 20 1.360 1.360 1.390 77,935,862 1.009 1.009 1.032 0.928 1.187 75,631,666 1.0305 -0.73%
2020-12-31 0 22 1.370 1.370 1.390 85,970,992 1.017 1.017 1.032 1.002 1.284 76,415,992 1.1250 -12.74%
2020-11-30 0 21 1.570 1.540 1.570 78,040,750 1.165 1.143 1.165 1.143 1.269 64,888,017 1.2027 -1.26%
2020-10-30 0 18 1.590 1.570 1.580 62,672,760 1.180 1.165 1.173 1.059 1.321 54,083,020 1.1588 4.27%
2020-09-30 0 22 1.560 1.540 1.570 68,158,970 1.132 1.117 1.139 0.914 1.197 64,885,446 1.0505 -1.89%
2020-08-31 0 21 1.590 1.560 1.590 66,349,915 1.153 1.132 1.153 1.016 1.219 57,994,295 1.1441 -3.64%
2020-07-31 0 22 1.650 1.610 1.650 92,836,700 1.197 1.168 1.197 1.103 1.429 75,547,827 1.2288 1.23%
2020-06-30 0 21 1.630 1.590 1.630 70,656,670 1.182 1.153 1.182 1.110 1.277 59,873,369 1.1801 1.88%
2020-05-29 0 20 1.680 1.660 1.700 82,371,257 1.161 1.147 1.175 1.105 1.333 69,573,960 1.1839 -4.00%
2020-04-29 0 19 1.750 1.680 1.750 73,639,950 1.209 1.161 1.209 0.995 1.396 60,761,097 1.2120 22.38%
2020-03-31 0 22 1.430 1.430 1.440 94,343,895 0.988 0.988 0.995 0.891 1.658 80,316,675 1.1746 -34.70%
2020-02-28 0 20 2.190 2.150 2.200 86,673,660 1.513 1.485 1.520 1.175 1.727 59,051,015 1.4678 19.67%
2020-01-31 0 20 1.830 1.820 1.830 55,112,540 1.264 1.257 1.264 1.147 1.589 40,994,201 1.3444 10.24%
2019-12-31 0 20 1.660 1.660 1.700 5,898,850 1.147 1.147 1.175 1.002 1.209 5,316,234 1.1096 -1.19%
2019-11-29 0 21 1.680 1.680 1.690 10,924,856 1.161 1.161 1.168 1.078 1.278 9,318,173 1.1724 5.00%
2019-10-31 0 21 1.600 1.550 1.600 6,825,930 1.105 1.071 1.105 0.940 1.112 6,785,327 1.0060 12.68%
2019-09-30 0 21 1.420 1.400 1.420 6,318,285 0.981 0.967 0.981 0.912 1.009 6,627,707 0.9533 5.19%
2019-08-30 0 22 1.350 1.350 1.360 16,369,315 0.933 0.933 0.940 0.795 0.953 18,973,875 0.8627 16.38%
2019-07-31 0 22 1.160 1.140 1.160 24,043,500 0.801 0.788 0.801 0.670 0.815 34,527,032 0.6964 18.37%
2019-06-28 0 19 1.000 0.990 1.000 3,606,000 0.677 0.670 0.677 0.650 0.677 5,364,175 0.6722 1.01%
2019-05-31 0 21 0.990 0.970 0.990 27,431,950 0.670 0.657 0.670 0.609 0.691 41,074,634 0.6679 -1.00%
2019-04-30 0 19 1.000 0.960 1.000 7,370,920 0.677 0.650 0.677 0.616 0.684 11,016,349 0.6691 7.53%
2019-03-29 0 21 0.930 0.920 0.950 2,656,380 0.630 0.623 0.643 0.582 0.670 4,179,685 0.6355 -6.06%
2019-02-28 0 17 0.990 0.960 0.990 33,898,870 0.670 0.650 0.670 0.636 0.697 49,950,925 0.6786 -1.98%
2019-01-31 0 22 1.010 0.990 1.010 30,216,560 0.684 0.670 0.684 0.609 0.711 45,902,686 0.6583 1.00%
2018-12-31 0 19 1.000 0.970 1.000 8,566,570 0.677 0.657 0.677 0.460 0.684 14,207,974 0.6029 12.36%
2018-11-30 0 22 0.890 0.890 0.940 3,590,110 0.603 0.603 0.636 0.542 0.664 6,071,620 0.5913 -2.20%
2018-10-31 0 21 0.910 0.910 0.930 1,509,910 0.616 0.616 0.630 0.548 0.657 2,472,365 0.6107 -10.78%
2018-09-28 0 19 1.020 1.020 1.040 1,348,580 0.691 0.691 0.704 0.650 0.731 1,934,766 0.6970 0.00%
2018-08-31 0 23 1.020 1.000 1.020 12,520,250 0.691 0.677 0.691 0.609 0.731 18,652,028 0.6713 13.33%
2018-07-31 0 21 0.900 0.890 0.900 63,564,210 0.609 0.603 0.609 0.576 0.691 102,018,278 0.6231 0.00%
2018-06-29 0 20 0.900 0.890 0.910 13,766,080 0.609 0.603 0.616 0.576 0.731 20,715,286 0.6645 -11.76%
2018-05-31 0 21 1.020 1.010 1.040 18,894,040 0.691 0.684 0.704 0.677 0.744 26,379,145 0.7162 -4.63%
2018-04-30 0 19 1.080 1.040 1.080 23,918,320 0.724 0.697 0.724 0.671 0.771 32,889,845 0.7272 2.86%
2018-03-29 0 21 1.050 1.040 1.070 32,603,140 0.704 0.697 0.717 0.671 0.805 42,892,665 0.7601 -7.89%
2018-02-28 0 18 1.140 1.140 1.150 45,944,640 0.764 0.764 0.771 0.650 0.872 61,545,605 0.7465 -4.20%
2018-01-31 0 22 1.190 1.190 1.220 47,448,670 0.798 0.798 0.818 0.771 0.932 56,732,857 0.8364 -13.77%
2017-12-29 0 19 1.380 1.370 1.390 41,320,520 0.925 0.919 0.932 0.791 0.979 48,181,169 0.8576 16.95%
2017-11-30 0 22 1.180 1.180 1.250 68,649,470 0.791 0.791 0.838 0.791 1.033 76,271,689 0.9001 -0.84%
2017-10-31 0 20 1.190 1.190 1.200 10,050,530 0.798 0.798 0.805 0.704 0.858 12,456,173 0.8069 -1.65%
2017-09-29 0 21 1.210 1.200 1.220 48,342,780 0.811 0.805 0.818 0.711 0.818 62,852,071 0.7692 9.01%
2017-08-31 0 22 1.110 1.110 1.120 25,835,390 0.744 0.744 0.751 0.657 0.764 35,968,094 0.7183 1.83%
2017-07-31 0 21 1.090 1.090 1.100 11,898,843 0.731 0.731 0.738 0.637 0.805 16,612,839 0.7162 -9.17%
2017-06-30 0 22 1.200 1.160 1.200 149,517,462 0.805 0.778 0.805 0.664 0.885 191,837,410 0.7794 1.69%
2017-05-31 0 20 1.180 1.160 1.180 55,853,752 0.791 0.778 0.791 0.735 0.932 68,705,585 0.8129 8.49%
2017-04-28 0 17 1.250 1.250 1.260 30,777,000 0.729 0.729 0.735 0.700 0.782 41,113,647 0.7486 -3.85%
2017-03-31 0 23 1.300 1.270 1.300 52,299,222 0.758 0.741 0.758 0.671 0.793 70,641,269 0.7403 6.56%
2017-02-28 0 20 1.220 1.210 1.220 67,806,132 0.712 0.706 0.712 0.624 0.846 91,833,905 0.7384 9.91%
2017-01-27 0 19 1.110 1.110 1.130 17,752,014 0.648 0.648 0.659 0.554 0.700 28,686,483 0.6188 1.83%
2016-12-30 0 20 1.090 1.090 1.100 179,922,270 0.636 0.636 0.642 0.566 0.904 248,232,820 0.7248 12.37%
2016-11-30 0 22 0.970 0.960 0.970 36,023,630 0.566 0.560 0.566 0.502 0.613 63,287,627 0.5692 -2.02%
2016-10-31 0 19 0.990 0.990 1.000 23,252,760 0.578 0.578 0.583 0.531 0.595 40,952,531 0.5678 3.13%
2016-09-30 0 21 0.960 0.960 0.980 28,607,787 0.560 0.560 0.572 0.496 0.671 47,790,008 0.5986 -4.00%
2016-08-31 0 22 1.000 0.990 1.000 25,037,794 0.583 0.578 0.583 0.403 0.601 51,563,544 0.4856 40.85%
2016-07-29 0 20 0.710 0.710 0.720 6,018,600 0.414 0.414 0.420 0.414 0.461 13,687,295 0.4397 -7.79%
2016-06-30 0 21 0.770 0.750 0.770 14,236,280 0.449 0.438 0.449 0.420 0.478 31,636,957 0.4500 -4.94%
2016-05-31 0 21 0.810 0.790 0.810 16,643,970 0.473 0.461 0.473 0.432 0.502 35,613,431 0.4674 0.00%
2016-04-29 0 20 0.810 0.810 0.820 47,865,450 0.473 0.473 0.478 0.449 0.642 87,614,215 0.5463 -25.00%
2016-03-31 2 21 1.080 1.080 1.090 342,314,851 0.630 0.630 0.636 0.537 0.776 536,352,384 0.6382 -3.57%
2016-02-29 1 18 1.120 1.100 1.140 557,840,153 0.653 0.642 0.665 0.467 2.270 333,963,788 1.6704 -68.89%
2016-01-29 0 20 3.600 3.580 3.600 398,199,852 2.100 2.089 2.100 1.704 2.310 193,404,674 2.0589 -5.76%
2015-12-31 0 22 3.820 3.760 3.820 237,620,344 2.229 2.194 2.229 2.025 2.427 103,093,832 2.3049 -4.50%
2015-11-30 0 21 4.000 3.980 4.000 366,305,606 2.334 2.322 2.334 2.316 2.614 148,626,967 2.4646 -6.32%
2015-10-30 0 20 4.270 4.220 4.280 240,237,044 2.491 2.462 2.497 2.270 2.532 99,214,719 2.4214 7.02%
2015-09-30 0 20 3.990 3.990 4.000 376,291,260 2.328 2.328 2.334 2.310 2.538 156,585,628 2.4031 -7.21%
2015-08-31 0 21 4.300 4.290 4.340 586,744,480 2.509 2.503 2.532 2.060 2.608 244,553,098 2.3993 1.90%
2015-07-31 0 22 4.220 4.220 4.250 368,656,720 2.462 2.462 2.480 1.809 2.672 169,512,594 2.1748 16.57%
2015-06-30 0 22 3.620 3.570 3.650 503,405,770 2.112 2.083 2.130 1.330 2.305 325,841,122 1.5449 52.74%
2015-05-29 0 19 2.370 2.370 2.390 162,525,515 1.383 1.383 1.394 1.319 1.540 115,271,615 1.4099 -5.58%
2015-04-30 0 19 2.510 2.510 2.520 64,718,348 1.464 1.464 1.470 0.957 1.634 43,931,859 1.4732 53.99%
2015-03-31 0 22 1.630 1.630 1.650 11,273,820 0.951 0.951 0.963 0.799 0.968 13,122,361 0.8591 18.12%
2015-02-27 0 18 1.380 1.380 1.390 7,549,950 0.805 0.805 0.811 0.741 0.811 9,894,905 0.7630 6.98%
2015-01-30 0 21 1.290 1.280 1.290 8,066,767 0.753 0.747 0.753 0.741 0.776 10,701,387 0.7538 0.00%
2014-12-31 0 21 1.290 1.290 1.300 7,212,030 0.753 0.753 0.758 0.718 0.793 9,461,264 0.7623 0.00%
2014-11-28 0 20 1.290 1.270 1.290 6,809,420 0.753 0.741 0.753 0.753 0.834 8,557,987 0.7957 -5.15%
2014-10-31 0 21 1.360 1.360 1.390 9,534,240 0.793 0.793 0.811 0.729 0.823 12,179,663 0.7828 5.43%
2014-09-30 0 21 1.290 1.260 1.310 15,232,336 0.753 0.735 0.764 0.694 0.840 19,746,658 0.7714 5.74%
2014-08-29 0 21 1.220 1.220 1.240 9,129,283 0.712 0.712 0.723 0.624 0.753 13,636,165 0.6695 4.27%
2014-07-31 0 22 1.170 1.150 1.170 8,031,590 0.683 0.671 0.683 0.642 0.753 11,164,977 0.7194 -7.14%
2014-06-30 0 20 1.260 1.260 1.270 4,205,330 0.735 0.735 0.741 0.700 0.764 5,668,188 0.7419 -1.16%
2014-05-30 0 20 1.300 1.250 1.300 310,130 0.744 0.715 0.744 0.715 0.784 407,256 0.7615 8.33%
2014-04-30 0 20 1.200 0.970 1.400 82,900 0.687 0.555 0.801 0.624 0.704 124,099 0.6680 0.00%
2014-03-31 0 21 1.200 1.100 1.270 1,534,640 0.687 0.629 0.727 0.618 0.835 2,059,001 0.7453 -17.24%
2014-02-28 0 19 1.450 1.310 1.570 943,451 0.830 0.749 0.898 0.818 0.915 1,104,506 0.8542 -3.97%
2014-01-30 0 21 1.510 1.230 1.510 2,218,336 0.864 0.704 0.864 0.801 0.967 2,441,796 0.9085 -22.56%
2013-12-31 0 20 1.950 1.700 1.850 3,291,540 1.116 0.973 1.058 0.904 1.144 3,450,313 0.9540 16.77%
2013-11-29 0 21 1.670 1.550 1.700 3,130,180 0.955 0.887 0.973 0.915 1.058 3,247,559 0.9639 -12.11%
2013-10-31 0 21 1.900 1.830 1.900 14,643,910 1.087 1.047 1.087 0.801 1.144 14,932,130 0.9807 15.85%
2013-09-30 0 20 1.640 1.600 1.640 8,655,450 0.938 0.915 0.938 0.772 1.001 9,470,008 0.9140 17.14%
2013-08-30 0 21 1.400 1.360 1.410 1,274,723 0.801 0.778 0.807 0.772 1.030 1,585,517 0.8040 0.00%
2013-07-31 0 22 1.400 1.400 1.410 2,036,496 0.801 0.801 0.807 0.744 1.018 2,316,737 0.8790 -20.00%
2013-06-28 0 19 1.750 1.630 1.770 1,464,120 1.001 0.933 1.013 0.910 1.058 1,465,912 0.9988 -3.07%
2013-05-31 0 21 1.830 1.790 1.830 250,190 1.033 1.010 1.033 0.960 1.072 237,403 1.0539 -3.68%
2013-04-30 0 20 1.900 1.750 1.900 58,310 1.072 0.988 1.072 0.886 1.101 54,922 1.0617 -5.00%
2013-03-28 0 20 2.000 1.770 2.000 1,046,540 1.129 0.999 1.129 1.027 1.230 940,753 1.1124 -7.41%
2013-02-28 0 17 2.160 2.030 2.170 912,700 1.219 1.146 1.225 1.129 1.242 758,272 1.2037 0.00%
2013-01-31 0 22 2.160 2.120 2.160 11,058,930 1.219 1.197 1.219 1.151 1.332 8,881,346 1.2452 -10.00%
2012-12-31 0 19 2.400 2.400 2.450 2,134,530 1.355 1.355 1.383 1.225 1.439 1,652,961 1.2913 6.19%
2012-11-30 0 22 2.260 2.180 2.260 1,443,310 1.276 1.230 1.276 1.230 1.417 1,094,888 1.3182 -8.13%
2012-10-31 0 20 2.460 2.250 2.460 1,084,550 1.389 1.270 1.389 1.287 1.456 804,335 1.3484 -0.81%
2012-09-28 0 20 2.480 2.480 2.490 2,473,750 1.400 1.400 1.405 1.298 1.496 1,734,458 1.4262 -0.40%
2012-08-31 0 23 2.490 2.060 2.490 597,160 1.405 1.163 1.405 1.355 1.439 430,514 1.3871 2.05%
2012-07-31 0 21 2.440 2.130 2.440 465,470 1.377 1.202 1.377 1.135 1.417 349,018 1.3337 2.09%
2012-06-29 0 21 2.390 2.120 2.400 2,670,690 1.349 1.197 1.355 1.129 1.439 2,056,901 1.2984 -0.83%
2012-05-31 0 22 2.410 - 2.410 586,490 1.360 - 1.360 1.346 1.452 419,589 1.3978 1.04%
2012-04-30 0 18 2.410 2.230 2.410 732,570 1.346 1.246 1.346 1.073 1.397 562,099 1.3033 2.55%
2012-03-30 0 22 2.350 2.110 2.380 473,450 1.313 1.179 1.330 1.229 1.497 343,704 1.3775 -6.00%
2012-02-29 0 21 2.500 2.350 2.500 501,510 1.397 1.313 1.397 1.229 1.497 370,556 1.3534 -4.21%
2012-01-31 0 18 2.610 2.510 2.690 506,517 1.458 1.402 1.503 1.307 1.559 365,186 1.3870 3.16%
2011-12-30 0 20 2.530 2.530 2.560 1,056,480 1.413 1.413 1.430 1.201 1.564 796,606 1.3262 -0.78%
2011-11-30 0 22 2.550 - - 920,310 1.424 - - 1.173 1.441 703,519 1.3082 8.51%
2011-10-31 0 20 2.350 2.320 2.350 4,647,210 1.313 1.296 1.313 1.095 1.385 3,741,362 1.2421 -4.08%
2011-09-30 0 1 2.450 2.360 2.450 9,504,070 1.369 1.318 1.369 1.229 1.486 7,067,415 1.3448

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top