China First Capital Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01269  2011-11-23    
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 0.052 0.045 0.052 698,922 0.052 0.045 0.052 0.038 0.054 15,600,800 0.0448 15.56%
2025-11-28 0 20 0.045 0.044 0.045 507,382 0.045 0.044 0.045 0.040 0.059 10,688,000 0.0475 -15.09%
2025-10-31 0 20 0.053 0.053 0.057 727,138 0.053 0.053 0.057 0.053 0.074 12,010,820 0.0605 -3.64%
2025-09-30 0 22 0.055 0.054 0.055 743,420 0.055 0.054 0.055 0.044 0.057 14,179,601 0.0524 -5.17%
2025-08-29 0 21 0.058 0.056 0.059 1,189,651 0.058 0.056 0.059 0.048 0.061 22,289,600 0.0534 9.43%
2025-07-31 0 22 0.053 0.051 0.053 2,010,150 0.053 0.051 0.053 0.030 0.063 50,222,000 0.0400 47.22%
2025-06-30 0 21 0.036 0.035 0.036 929,490 0.036 0.035 0.036 0.035 0.050 22,762,400 0.0408 -5.26%
2025-05-30 0 20 0.038 0.037 0.039 4,027,654 0.038 0.037 0.039 0.025 0.074 86,863,600 0.0464 22.58%
2025-04-30 0 19 0.031 0.028 0.032 180,526 0.031 0.028 0.032 0.026 0.043 5,868,000 0.0308 -16.22%
2025-03-31 0 21 0.037 0.033 0.037 804,504 0.037 0.033 0.037 0.030 0.043 22,482,000 0.0358 -2.63%
2025-02-28 0 20 0.038 0.038 0.039 1,057,142 0.038 0.038 0.039 0.038 0.087 18,544,400 0.0570 -34.48%
2025-01-28 0 19 0.058 0.058 0.059 133,414 0.058 0.058 0.059 0.042 0.060 2,746,000 0.0486 1.75%
2024-12-31 0 20 0.057 0.051 0.057 374,197 0.057 0.051 0.057 0.051 0.064 6,870,000 0.0545 -5.00%
2024-11-29 0 21 0.060 0.055 0.060 259,282 0.060 0.055 0.060 0.055 0.072 4,097,600 0.0633 -18.92%
2024-10-31 0 21 0.074 0.067 0.074 2,685,219 0.074 0.067 0.074 0.060 0.118 31,023,200 0.0866 5.71%
2024-09-30 0 19 0.070 0.070 0.071 779,724 0.070 0.070 0.071 0.049 0.075 12,405,600 0.0629 22.81%
2024-08-30 0 22 0.057 0.049 0.057 854,688 0.057 0.049 0.057 0.046 0.071 15,190,800 0.0563 -16.18%
2024-07-31 0 22 0.068 0.065 0.068 5,146,050 0.068 0.065 0.068 0.065 0.086 72,672,001 0.0708 -20.00%
2024-06-28 0 19 0.085 0.075 0.085 4,347,479 0.085 0.075 0.085 0.058 0.085 68,361,200 0.0636 28.79%
2024-05-31 0 21 0.066 0.063 0.066 1,284,782 0.066 0.063 0.066 0.053 0.073 19,870,000 0.0647 1.54%
2024-04-30 0 20 0.065 0.065 0.066 5,010,840 0.065 0.065 0.066 0.028 0.068 102,339,600 0.0490 71.05%
2024-03-28 0 20 0.038 0.035 0.041 118,899 0.038 0.035 0.041 0.032 0.043 3,275,600 0.0363 -2.56%
2024-02-29 0 19 0.039 0.034 0.040 323,024 0.039 0.034 0.040 0.030 0.047 8,887,600 0.0363 -20.41%
2024-01-31 0 22 0.049 0.045 0.049 1,400,179 0.049 0.045 0.049 0.032 0.063 32,219,200 0.0435 19.51%
2023-12-29 0 19 0.041 0.037 0.041 474,151 0.041 0.037 0.041 0.035 0.070 11,898,747 0.0398 0.00%
2023-11-30 0 22 0.041 0.037 0.041 765,675 0.041 0.037 0.041 0.035 0.049 19,222,000 0.0398 2.50%
2023-10-31 0 20 0.040 0.039 0.040 1,336,442 0.040 0.039 0.040 0.040 0.059 30,512,800 0.0438 -23.08%
2023-09-29 0 19 0.052 0.049 0.052 2,486,846 0.052 0.049 0.052 0.047 0.061 45,164,800 0.0551 4.00%
2023-08-31 0 23 0.050 0.047 0.049 5,690,711 0.050 0.047 0.049 0.048 0.065 101,328,400 0.0562 -15.25%
2023-07-31 0 20 0.059 0.056 0.059 13,401,622 0.059 0.056 0.059 0.052 0.085 194,274,000 0.0690 -13.24%
2023-06-30 0 21 0.068 0.063 0.068 6,648,326 0.068 0.063 0.068 0.047 0.068 113,948,800 0.0583 33.33%
2023-05-31 0 21 0.051 0.048 0.051 2,593,214 0.051 0.048 0.051 0.047 0.067 46,897,400 0.0553 -15.00%
2023-04-28 0 17 0.060 0.059 0.060 3,282,036 0.060 0.059 0.060 0.058 0.085 46,230,000 0.0710 -24.05%
2023-03-31 0 23 0.079 0.075 0.079 2,471,783 0.079 0.075 0.079 0.072 0.086 31,780,000 0.0778 0.00%
2023-02-28 0 20 0.079 0.078 0.079 5,352,880 0.079 0.078 0.079 0.075 0.094 63,574,453 0.0842 -11.24%
2023-01-31 0 18 0.089 0.086 0.090 10,953,004 0.089 0.086 0.090 0.073 0.101 120,919,600 0.0906 21.92%
2022-12-30 0 20 0.073 0.073 0.076 8,852,094 0.073 0.073 0.076 0.072 0.118 95,817,600 0.0924 -10.98%
2022-11-30 0 22 0.082 0.081 0.082 4,261,303 0.082 0.081 0.082 0.080 0.098 48,761,200 0.0874 -18.00%
2022-10-31 0 20 0.100 0.095 0.100 2,709,365 0.100 0.095 0.100 0.068 0.100 33,398,000 0.0811 5.26%
2022-09-30 0 21 0.095 0.095 0.100 35,323,118 0.095 0.095 0.100 0.064 0.155 357,571,602 0.0988 -25.78%
2022-08-31 0 23 0.128 0.118 0.128 16,311,185 0.128 0.118 0.128 0.112 0.179 108,355,603 0.1505 -28.89%
2022-07-29 0 20 0.180 0.178 0.181 270,283,277 0.180 0.178 0.181 0.172 0.485 709,268,034 0.3811 -40.98%
2022-06-30 0 21 0.305 0.305 0.325 52,300,269 0.305 0.305 0.325 0.245 0.335 181,820,403 0.2876 1.67%
2022-05-31 0 20 0.300 0.280 0.300 27,646,984 0.300 0.280 0.300 0.250 0.340 102,355,600 0.2701 -14.29%
2022-04-29 0 18 0.350 0.335 0.350 17,809,862 0.350 0.335 0.350 0.244 0.350 67,436,000 0.2641 22.81%
2022-03-31 0 23 0.285 0.280 0.285 20,572,565 0.285 0.280 0.285 0.240 0.295 77,658,275 0.2649 11.76%
2022-02-28 0 17 0.255 0.250 0.260 9,746,659 0.255 0.250 0.260 0.233 0.330 36,786,200 0.2650 7.14%
2022-01-31 0 21 0.238 0.225 0.238 7,953,881 0.238 0.225 0.238 0.190 0.245 35,517,628 0.2239 9.68%
2021-12-31 0 22 0.217 0.193 0.236 5,565,940 0.217 0.193 0.236 0.191 0.260 25,585,682 0.2175 -8.44%
2021-11-30 0 22 0.237 0.237 0.242 12,541,698 0.237 0.237 0.242 0.237 0.265 50,952,800 0.2461 -5.20%
2021-10-29 0 18 0.250 0.250 0.265 6,999,464 0.250 0.250 0.265 0.246 0.290 26,663,600 0.2625 0.00%
2021-09-30 0 21 0.250 0.250 0.255 12,800,079 0.250 0.250 0.255 0.227 0.265 51,688,400 0.2476 -3.85%
2021-08-31 0 22 0.260 0.248 0.260 20,477,394 0.260 0.248 0.260 0.190 0.325 77,265,120 0.2650 4.00%
2021-07-30 0 21 0.050 0.050 0.051 8,978,688 0.250 0.250 0.255 0.220 0.290 36,104,400 0.2487 -12.28%
2021-06-30 0 21 0.057 0.057 0.059 43,586,897 0.285 0.285 0.295 0.255 0.380 147,493,318 0.2955 14.00%
2021-05-31 0 20 0.050 0.050 0.051 8,830,578 0.250 0.250 0.255 0.240 0.370 29,239,200 0.3020 -26.47%
2021-04-30 0 19 0.068 0.068 0.069 10,464,516 0.340 0.340 0.345 0.330 0.420 29,622,800 0.3533 -16.05%
2021-03-31 0 23 0.081 0.080 0.081 169,579,070 0.405 0.400 0.405 0.355 0.660 308,383,600 0.5499 -31.93%
2021-02-26 0 18 0.119 0.119 0.120 331,000,450 0.595 0.595 0.600 0.575 0.725 508,562,644 0.6509 0.00%
2021-01-29 0 20 0.119 0.119 0.120 251,380,152 0.595 0.595 0.600 0.555 0.785 392,180,800 0.6410 1.71%
2020-12-31 0 22 0.117 0.117 0.118 138,302,272 0.585 0.585 0.590 0.555 0.690 231,099,223 0.5985 -1.68%
2020-11-30 0 21 0.119 0.119 0.120 215,230,554 0.595 0.595 0.600 0.530 0.820 318,437,038 0.6759 8.18%
2020-10-30 0 18 0.110 0.109 0.110 427,424,252 0.550 0.545 0.550 0.305 0.840 697,008,147 0.6132 25.00%
2020-09-30 0 22 0.088 0.086 0.088 322,816,036 0.440 0.430 0.440 0.425 0.815 528,107,374 0.6113 -45.34%
2020-08-31 0 21 0.161 0.160 0.161 203,568,743 0.805 0.800 0.805 0.790 0.925 243,549,482 0.8358 -12.02%
2020-07-31 0 22 0.183 0.181 0.183 241,526,958 0.915 0.905 0.915 0.885 1.350 228,007,600 1.0593 -32.22%
2020-06-30 0 21 0.270 0.260 0.270 227,820,657 1.350 1.300 1.350 0.925 1.350 211,134,640 1.0790 25.58%
2020-05-29 0 20 0.215 0.214 0.215 268,908,975 1.075 1.070 1.075 0.880 1.300 249,643,427 1.0772 0.00%
2020-04-29 0 19 0.215 0.213 0.215 150,337,717 1.075 1.065 1.075 0.875 1.110 164,169,058 0.9157 20.11%
2020-03-31 0 22 0.179 0.178 0.179 560,795,185 0.895 0.890 0.895 0.820 1.145 613,812,237 0.9136 -16.74%
2020-02-28 0 20 0.215 0.214 0.215 688,021,888 1.075 1.070 1.075 1.000 1.375 578,893,542 1.1885 -14.00%
2020-01-31 0 20 0.250 0.250 0.255 369,408,038 1.250 1.250 1.275 1.080 1.475 276,760,351 1.3348 -7.41%
2019-12-31 0 20 0.270 0.270 0.275 1,835,057,865 1.350 1.350 1.375 1.275 2.225 1,183,216,141 1.5509 -34.15%
2019-11-29 1 21 0.410 0.405 0.410 2,201,099,398 2.050 2.025 2.050 1.975 12.20 784,528,173 2.8056 -81.61%
2019-10-31 0 21 2.230 2.180 2.230 174,395,747 11.15 10.90 11.15 10.50 11.60 15,902,856 10.966 -2.62%
2019-09-30 0 21 2.290 2.270 2.290 258,166,174 11.45 11.35 11.45 10.25 15.35 20,139,700 12.819 -23.67%
2019-08-30 0 22 3.000 2.980 3.000 283,171,113 15.00 14.90 15.00 10.45 15.10 24,426,914 11.593 25.00%
2019-07-31 0 22 2.400 2.400 2.410 209,131,445 12.00 12.00 12.05 11.15 14.00 17,513,831 11.941 3.00%
2019-06-28 0 19 2.330 2.320 2.350 208,117,616 11.65 11.60 11.75 11.00 12.30 17,886,587 11.635 -2.92%
2019-05-31 0 21 2.400 2.400 2.410 446,433,584 12.00 12.00 12.05 10.75 16.55 35,375,490 12.620 -27.27%
2019-04-30 0 19 3.300 3.280 3.300 185,428,363 16.50 16.40 16.50 16.05 20.85 10,322,918 17.963 -20.48%
2019-03-29 0 21 4.150 4.150 4.190 421,492,734 20.75 20.75 20.95 15.55 20.75 24,219,451 17.403 19.25%
2019-02-28 0 17 3.480 3.440 3.480 353,169,504 17.40 17.20 17.40 16.25 22.55 18,815,879 18.770 -14.71%
2019-01-31 0 22 4.080 4.080 4.090 347,870,548 20.40 20.40 20.45 17.95 22.20 17,815,680 19.526 -8.31%
2018-12-31 0 19 4.450 4.440 4.450 281,756,556 22.25 22.20 22.25 17.55 22.75 14,595,153 19.305 17.11%
2018-11-30 0 22 3.800 3.790 3.800 307,375,217 19.00 18.95 19.00 14.40 19.00 18,994,885 16.182 20.25%
2018-10-31 0 21 3.160 3.140 3.160 211,993,430 15.80 15.70 15.80 14.65 21.25 12,045,697 17.599 -24.76%
2018-09-28 0 19 4.200 4.200 4.280 258,296,444 21.00 21.00 21.40 20.45 22.00 12,355,401 20.906 0.00%
2018-08-31 0 23 4.200 4.180 4.200 310,773,647 21.00 20.90 21.00 20.30 26.40 13,058,031 23.799 -17.65%
2018-07-31 0 21 5.100 5.060 5.100 225,819,579 25.50 25.30 25.50 21.80 26.00 9,690,482 23.303 2.00%
2018-06-29 0 20 5.000 4.970 5.000 791,405,857 25.00 24.85 25.00 20.05 36.85 30,517,337 25.933 -36.39%
2018-05-31 0 21 7.860 7.820 7.860 3,642,804,666 39.30 39.10 39.30 35.60 41.20 95,025,137 38.335 9.62%
2018-04-30 0 19 7.170 7.160 7.170 842,362,775 35.85 35.80 35.85 17.95 35.85 29,063,910 28.983 94.31%
2018-03-29 0 21 3.690 3.690 3.700 397,706,210 18.45 18.45 18.50 14.75 18.50 24,850,000 16.004 8.85%
2018-02-28 0 18 3.390 3.400 3.440 236,023,400 16.95 17.00 17.20 13.50 17.20 15,825,200 14.914 16.49%
2018-01-31 0 22 2.910 2.900 2.910 254,616,800 14.55 14.50 14.55 14.25 16.00 16,839,200 15.120 -3.64%
2017-12-29 0 19 3.020 2.920 2.950 216,094,442 15.10 14.60 14.75 13.90 18.00 14,276,641 15.136 -15.88%
2017-11-30 0 22 3.590 3.560 3.650 367,591,728 17.95 17.80 18.25 17.80 20.00 19,650,363 18.707 -5.28%
2017-10-31 0 20 3.790 3.760 3.790 266,755,338 18.95 18.80 18.95 15.35 19.50 15,712,340 16.977 21.09%
2017-09-29 0 21 3.130 3.120 3.130 253,596,498 15.65 15.60 15.65 14.60 16.60 16,409,404 15.454 0.00%
2017-08-31 0 22 3.130 3.080 3.150 265,675,866 15.65 15.40 15.75 14.40 16.90 17,193,296 15.452 -4.28%
2017-07-31 0 21 3.270 3.230 3.270 263,744,995 16.35 16.15 16.35 13.50 16.90 18,215,701 14.479 11.60%
2017-06-30 0 22 2.930 2.890 2.930 287,390,176 14.65 14.45 14.65 12.00 15.45 21,548,001 13.337 1.38%
2017-05-31 0 20 2.890 2.820 2.920 215,608,336 14.45 14.10 14.60 11.50 15.10 16,224,200 13.289 7.04%
2017-04-28 0 17 2.700 2.700 2.710 231,269,656 13.50 13.50 13.55 13.50 17.50 15,518,918 14.902 -20.82%
2017-03-31 0 23 3.410 3.390 3.420 542,441,789 17.05 16.95 17.10 15.00 20.00 30,834,464 17.592 0.59%
2017-02-28 0 20 3.390 3.380 3.390 198,227,435 16.95 16.90 16.95 12.88 17.68 12,730,484 15.571 32.42%
2017-01-27 0 19 12.80 12.62 12.92 96,709,173 12.80 12.62 12.92 11.44 12.92 8,045,559 12.020 10.15%
2016-12-30 0 20 11.62 11.10 11.62 67,141,662 11.62 11.10 11.62 10.08 12.20 6,102,640 11.002 -4.44%
2016-11-30 0 22 12.16 12.46 12.80 57,640,201 12.16 12.46 12.80 9.400 12.80 5,096,102 11.311 23.45%
2016-10-31 0 19 9.850 9.750 9.850 104,625,330 9.850 9.750 9.850 7.800 9.850 12,452,100 8.4022 23.13%
2016-09-30 0 21 8.000 7.900 8.000 72,355,962 8.000 7.900 8.000 5.940 8.150 10,318,465 7.0123 20.66%
2016-08-31 0 22 6.630 6.560 6.680 78,918,820 6.630 6.560 6.680 5.550 6.710 13,414,000 5.8833 19.46%
2016-07-29 0 20 5.550 5.550 5.600 63,598,490 5.550 5.550 5.600 5.270 6.050 11,144,000 5.7070 -7.04%
2016-06-30 0 21 5.970 5.860 5.970 75,103,330 5.970 5.860 5.970 5.500 6.600 12,449,020 6.0329 2.05%
2016-05-31 0 21 5.850 5.890 5.900 97,326,364 5.850 5.890 5.900 4.740 6.200 17,682,000 5.5043 18.42%
2016-04-29 0 20 4.940 4.940 5.050 108,270,620 4.940 4.940 5.050 3.720 5.290 26,470,000 4.0903 24.12%
2016-03-31 0 21 3.980 3.900 4.000 281,052,160 3.980 3.900 4.000 2.550 4.000 97,988,000 2.8682 37.24%
2016-02-29 0 18 2.900 2.890 2.900 136,567,360 2.900 2.890 2.900 2.700 3.950 39,958,000 3.4178 -22.87%
2016-01-29 0 20 3.760 3.750 3.800 73,645,690 3.760 3.750 3.800 3.310 4.400 18,957,700 3.8847 7.74%
2015-12-31 0 22 3.490 3.450 3.510 50,167,780 3.490 3.450 3.510 2.100 4.300 16,758,000 2.9937 47.26%
2015-11-30 0 21 2.370 2.370 2.390 29,331,060 2.370 2.370 2.390 2.250 2.550 12,406,200 2.3642 -4.82%
2015-10-30 0 20 2.490 2.350 2.500 8,191,860 2.490 2.350 2.500 2.250 2.900 3,076,000 2.6632 6.87%
2015-09-30 0 20 2.330 2.400 2.430 26,253,970 2.330 2.400 2.430 1.840 2.440 12,752,100 2.0588 16.50%
2015-08-31 0 21 2.000 2.000 2.140 84,459,881 2.000 2.000 2.140 1.920 3.300 39,261,203 2.1512 -34.64%
2015-07-31 0 22 3.060 2.770 3.060 44,742,730 3.060 2.770 3.060 2.500 3.470 14,134,098 3.1656 11.27%
2015-06-30 0 22 2.750 2.720 2.900 48,516,057 2.750 2.720 2.900 2.610 3.680 15,373,151 3.1559 3.38%
2015-05-29 0 19 2.660 2.660 2.670 40,211,263 2.660 2.660 2.670 2.610 3.230 13,899,538 2.8930 -14.74%
2015-04-30 0 19 3.120 3.050 3.120 38,969,600 3.120 3.050 3.120 2.760 3.400 12,558,000 3.1032 5.41%
2015-03-31 0 22 2.960 2.960 3.000 89,481,040 2.960 2.960 3.000 2.290 3.200 31,614,000 2.8304 17.93%
2015-02-27 0 18 2.510 2.490 2.520 68,533,700 2.510 2.490 2.520 2.140 2.900 27,530,000 2.4894 17.84%
2015-01-30 0 21 2.130 2.130 2.180 37,776,400 2.130 2.130 2.180 1.760 2.360 18,582,000 2.0330 6.50%
2014-12-31 0 21 2.000 1.720 2.000 11,175,040 2.000 1.720 2.000 1.730 2.200 5,840,000 1.9135 12.36%
2014-11-28 0 20 1.780 1.800 - 11,730,500 1.780 1.800 - 1.680 2.000 5,950,000 1.9715 -4.30%
2014-10-31 0 21 1.860 1.720 1.860 14,763,560 1.860 1.720 1.860 1.650 1.960 8,454,000 1.7463 6.29%
2014-09-30 0 21 1.750 1.750 1.830 13,381,980 1.750 1.750 1.830 1.650 2.160 6,412,000 2.0870 -13.37%
2014-08-29 0 21 2.020 1.750 2.020 24,676,720 2.020 1.750 2.020 2.000 2.150 11,828,000 2.0863 -2.42%
2014-07-31 0 22 2.070 1.770 2.070 45,267,520 2.070 1.770 2.070 1.940 2.300 21,258,000 2.1294 -7.17%
2014-06-30 0 20 2.230 2.110 2.230 48,777,740 2.230 2.110 2.230 2.000 2.590 22,232,000 2.1940 -13.23%
2014-05-30 0 20 2.570 2.500 2.570 25,311,880 2.570 2.500 2.570 1.740 2.580 11,556,000 2.1904 46.02%
2014-04-30 0 20 1.760 1.750 1.760 7,400,080 1.760 1.750 1.760 1.650 1.860 4,142,000 1.7866 2.92%
2014-03-31 0 21 1.710 1.700 1.710 11,272,240 1.710 1.700 1.710 1.520 1.870 6,320,000 1.7836 -12.31%
2014-02-28 0 19 1.950 1.810 1.980 6,516,700 1.950 1.810 1.980 1.410 1.950 3,454,000 1.8867 8.33%
2014-01-30 0 21 1.800 1.470 1.800 4,288,700 1.800 1.470 1.800 1.670 1.980 2,288,000 1.8744 -2.70%
2013-12-31 0 20 1.850 1.800 1.850 17,109,600 1.850 1.800 1.850 1.580 2.000 8,752,000 1.9549 -8.87%
2013-11-29 0 21 2.030 1.830 2.030 10,860,580 2.030 1.830 2.030 1.580 2.050 5,200,000 2.0886 1.50%
2013-10-31 0 21 2.000 1.700 2.000 1,153,100 2.000 1.700 2.000 1.890 2.080 574,000 2.0089 5.82%
2013-09-30 0 20 1.890 1.820 1.890 23,244,440 1.890 1.820 1.890 1.700 2.050 11,662,000 1.9932 11.83%
2013-08-30 0 21 1.690 1.600 1.690 1,093,560 1.690 1.600 1.690 1.620 1.710 652,000 1.6772 -0.59%
2013-07-31 0 22 1.700 1.660 1.710 2,064,840 1.700 1.660 1.710 1.650 1.820 1,204,000 1.7150 -6.59%
2013-06-28 0 19 1.820 1.710 1.820 3,313,220 1.820 1.710 1.820 1.600 1.820 1,936,000 1.7114 13.75%
2013-05-31 0 21 1.600 1.570 1.600 4,311,400 1.600 1.570 1.600 1.550 1.750 2,578,000 1.6724 1.27%
2013-04-30 0 20 1.580 1.580 1.600 2,481,980 1.580 1.580 1.600 1.400 1.870 1,674,000 1.4827 -15.96%
2013-03-28 0 20 1.880 1.760 1.880 18,689,880 1.880 1.760 1.880 1.520 1.900 11,046,000 1.6920 18.99%
2013-02-28 0 17 1.580 1.420 1.590 20,334,240 1.580 1.420 1.590 1.500 1.580 12,676,000 1.6042 1.94%
2013-01-31 0 22 1.550 1.410 1.550 11,787,320 1.550 1.410 1.550 1.460 1.670 7,548,000 1.5616 -7.19%
2012-12-31 0 19 1.670 1.670 1.700 10,134,820 1.670 1.670 1.700 1.560 1.740 6,278,000 1.6143 -4.57%
2012-11-30 0 22 1.750 1.650 1.830 900,060 1.750 1.650 1.830 1.570 2.020 470,000 1.9150 -11.62%
2012-10-31 0 20 1.980 1.900 1.980 283,120 1.980 1.900 1.980 1.970 2.080 140,000 2.0223 -1.98%
2012-09-28 0 20 2.020 1.860 2.050 836,480 2.020 1.860 2.050 1.940 2.150 408,000 2.0502 -6.05%
2012-08-31 0 23 2.150 1.680 2.150 1,585,680 2.150 1.680 2.150 2.000 2.250 730,000 2.1722 -4.02%
2012-07-31 0 21 2.240 2.100 2.380 4,253,940 2.240 2.100 2.380 2.200 2.400 1,838,000 2.3144 -7.44%
2012-06-29 0 21 2.420 2.300 2.420 7,750,360 2.420 2.300 2.420 2.180 2.450 3,308,000 2.3429 7.56%
2012-05-31 0 22 2.250 1.900 2.270 10,705,260 2.250 1.900 2.270 2.240 2.410 4,594,000 2.3303 -6.25%
2012-04-30 0 18 2.400 2.310 2.400 14,937,208 2.400 2.310 2.400 2.350 2.850 5,818,200 2.5673 -4.00%
2012-03-30 0 22 2.500 2.500 2.510 20,372,560 2.500 2.500 2.510 1.980 2.550 9,170,000 2.2217 2.04%
2012-02-29 0 21 2.450 2.320 2.450 24,540,490 2.450 2.320 2.450 2.300 3.000 9,434,200 2.6012 -1.21%
2012-01-31 0 18 2.480 2.450 2.480 15,145,640 2.480 2.450 2.480 2.120 2.590 6,516,000 2.3244 15.89%
2011-12-30 0 20 2.140 2.130 2.150 13,979,400 2.140 2.130 2.150 1.700 2.300 6,964,000 2.0074 20.22%
2011-11-30 0 6 1.780 1.760 1.780 16,116,120 1.780 1.760 1.780 1.410 1.900 9,900,000 1.6279

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top