Chow Tai Fook Jewellery Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01929  2011-12-15    
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 12.82 12.81 12.82 3,103,225,714 12.82 12.81 12.82 12.22 14.03 239,144,631 12.976 -4.48%
2025-11-28 0 20 13.65 13.64 13.65 5,327,890,297 13.42 13.41 13.42 13.10 15.15 378,840,557 14.064 -10.32%
2025-10-31 0 20 15.22 15.21 15.22 5,493,770,983 14.96 14.95 14.96 14.24 16.67 359,071,496 15.300 -2.19%
2025-09-30 0 22 15.56 15.54 15.56 4,906,844,162 15.30 15.28 15.30 14.46 16.41 317,265,446 15.466 6.87%
2025-08-29 0 21 14.56 14.56 14.57 3,419,104,276 14.32 14.32 14.33 12.58 14.73 247,425,982 13.819 13.32%
2025-07-31 0 22 13.16 13.14 13.16 5,033,834,839 12.63 12.61 12.63 12.59 13.75 382,247,119 13.169 -1.94%
2025-06-30 0 21 13.42 13.38 13.42 6,804,053,023 12.88 12.84 12.88 10.52 13.31 555,012,880 12.259 20.04%
2025-05-30 0 20 11.18 11.18 11.20 3,598,471,155 10.73 10.73 10.75 9.773 11.10 345,923,472 10.403 7.71%
2025-04-30 0 19 10.38 10.36 10.38 4,733,109,146 9.965 9.945 9.965 7.507 9.984 533,664,135 8.8691 17.82%
2025-03-31 0 21 8.810 8.800 8.810 4,030,340,160 8.457 8.448 8.457 7.161 9.533 467,092,433 8.6286 17.31%
2025-02-28 0 20 7.510 7.510 7.530 1,771,484,431 7.209 7.209 7.229 6.403 7.862 243,380,149 7.2787 7.13%
2025-01-28 0 19 7.010 6.980 7.010 828,231,695 6.729 6.701 6.729 6.173 6.787 127,921,544 6.4745 4.16%
2024-12-31 0 20 6.730 6.720 6.730 1,233,199,376 6.461 6.451 6.461 6.221 7.113 187,595,486 6.5737 -2.92%
2024-11-29 0 21 7.130 7.120 7.130 1,702,466,731 6.655 6.646 6.655 6.375 7.365 251,615,427 6.7661 -3.13%
2024-10-31 0 21 7.360 7.360 7.390 2,355,587,181 6.870 6.870 6.898 6.291 8.289 331,166,314 7.1130 -15.89%
2024-09-30 0 19 8.750 8.730 8.750 1,651,281,963 8.167 8.149 8.167 5.442 8.307 254,574,722 6.4864 31.58%
2024-08-30 0 22 6.650 6.640 6.650 1,162,201,076 6.207 6.198 6.207 5.965 6.665 187,436,269 6.2005 -6.34%
2024-07-31 0 22 7.100 7.100 7.110 1,664,264,086 6.627 6.627 6.637 6.312 7.770 235,376,880 7.0706 -12.28%
2024-06-28 0 19 8.450 8.450 8.460 2,339,721,492 7.555 7.555 7.564 7.528 9.156 288,316,552 8.1151 -15.84%
2024-05-31 0 21 10.04 10.02 10.04 1,848,081,555 8.977 8.959 8.977 8.941 10.16 196,256,923 9.4166 -6.69%
2024-04-30 0 20 10.76 10.76 10.78 1,716,452,439 9.620 9.620 9.638 8.896 10.98 173,821,605 9.8748 -6.76%
2024-03-28 0 20 11.54 11.54 11.58 1,822,663,543 10.32 10.32 10.35 9.907 11.61 168,993,287 10.785 -1.54%
2024-02-29 0 19 11.72 11.70 11.72 1,095,679,540 10.48 10.46 10.48 9.370 11.00 105,333,057 10.402 10.98%
2024-01-31 0 22 10.56 10.54 10.56 1,123,961,720 9.442 9.424 9.442 9.066 10.44 114,316,834 9.8320 -9.12%
2023-12-29 0 19 11.62 11.60 11.62 1,210,009,265 10.39 10.37 10.39 8.860 10.44 124,999,296 9.6801 4.83%
2023-11-30 0 22 11.34 11.32 11.34 1,762,414,646 9.911 9.894 9.911 9.090 10.63 178,596,166 9.8682 2.72%
2023-10-31 0 20 11.04 11.02 11.04 1,118,933,614 9.649 9.631 9.649 9.002 10.30 115,967,077 9.6487 -6.44%
2023-09-29 0 19 11.80 11.78 11.80 1,285,200,738 10.31 10.30 10.31 9.527 10.72 129,216,274 9.9461 -0.84%
2023-08-31 0 23 11.90 11.88 11.90 1,594,139,469 10.40 10.38 10.40 9.981 12.03 149,446,681 10.667 -12.11%
2023-07-31 0 20 13.54 13.54 13.56 1,461,761,980 11.83 11.83 11.85 10.90 12.06 128,538,074 11.372 3.68%
2023-06-30 0 21 14.08 14.06 14.08 1,960,877,839 11.41 11.40 11.41 11.01 12.55 168,147,887 11.662 1.59%
2023-05-31 0 21 13.86 13.84 13.86 2,063,561,721 11.24 11.22 11.24 10.98 13.07 172,587,167 11.957 -11.72%
2023-04-28 0 17 15.70 15.70 15.72 1,452,596,130 12.73 12.73 12.74 11.67 13.52 114,807,082 12.652 0.77%
2023-03-31 0 23 15.58 15.58 15.60 2,912,730,728 12.63 12.63 12.65 10.90 12.87 244,620,805 11.907 2.50%
2023-02-28 0 20 15.20 15.18 15.20 2,240,194,473 12.32 12.31 12.32 12.26 13.78 172,300,449 13.002 -9.20%
2023-01-31 0 18 16.74 16.74 16.76 3,227,060,790 13.57 13.57 13.59 12.53 14.72 234,777,015 13.745 5.15%
2022-12-30 0 20 15.92 15.92 15.94 4,335,170,887 12.91 12.91 12.92 11.05 13.10 370,350,188 11.706 18.31%
2022-11-30 0 22 13.66 13.66 13.68 4,475,714,098 10.91 10.91 10.92 9.966 13.51 391,400,432 11.435 1.64%
2022-10-31 0 20 13.44 13.44 13.46 1,432,675,680 10.73 10.73 10.75 10.68 12.94 123,007,524 11.647 -9.07%
2022-09-30 0 21 14.78 14.78 14.80 2,387,986,982 11.80 11.80 11.82 11.18 12.87 199,767,141 11.954 -6.81%
2022-08-31 0 23 15.86 15.86 15.88 1,635,875,485 12.67 12.67 12.68 12.11 13.96 128,212,330 12.759 4.02%
2022-07-29 0 20 15.52 15.52 15.54 1,106,229,066 12.18 12.18 12.19 11.31 12.87 92,725,154 11.930 5.15%
2022-06-30 0 21 14.76 14.76 14.78 1,431,650,664 11.58 11.58 11.60 10.04 11.85 131,312,761 10.903 8.69%
2022-05-31 0 20 13.58 13.56 13.58 1,130,521,218 10.65 10.64 10.65 9.477 10.65 111,551,725 10.135 2.26%
2022-04-29 0 18 13.28 13.26 13.28 1,199,989,069 10.42 10.40 10.42 9.650 11.50 115,747,911 10.367 -6.87%
2022-03-31 0 23 14.26 14.26 14.30 2,432,110,872 11.19 11.19 11.22 10.04 12.79 212,377,045 11.452 -12.19%
2022-02-28 0 17 16.24 16.12 16.24 2,144,667,172 12.74 12.65 12.74 10.81 13.10 175,176,714 12.243 19.06%
2022-01-31 0 21 13.64 13.64 13.66 1,849,130,664 10.70 10.70 10.72 9.415 11.20 178,267,048 10.373 -2.71%
2021-12-31 0 22 14.02 14.02 14.04 1,712,077,491 11.00 11.00 11.02 10.43 11.31 157,490,492 10.871 1.89%
2021-11-30 0 22 13.98 13.96 13.98 2,650,990,308 10.80 10.78 10.80 10.67 13.82 219,061,738 12.102 -12.19%
2021-10-29 0 18 15.92 15.88 15.92 2,392,405,797 12.29 12.26 12.29 11.20 14.32 186,709,432 12.814 6.85%
2021-09-30 0 21 14.90 14.90 14.92 1,683,935,877 11.51 11.51 11.52 11.37 13.07 137,877,946 12.213 -5.46%
2021-08-31 0 22 15.76 15.54 15.76 1,872,617,209 12.17 12.00 12.17 10.35 12.47 162,672,042 11.512 -1.61%
2021-07-30 0 21 16.26 16.24 16.26 3,034,678,443 12.37 12.35 12.37 11.32 13.78 243,520,751 12.462 -8.34%
2021-06-30 0 21 17.74 17.70 17.74 3,929,134,248 13.49 13.46 13.49 11.03 13.60 324,487,365 12.109 19.06%
2021-05-31 0 20 14.90 14.88 14.90 6,340,375,956 11.33 11.32 11.33 9.082 11.39 601,618,875 10.539 18.82%
2021-04-30 0 19 12.54 12.52 12.54 1,950,367,872 9.539 9.523 9.539 9.052 10.25 201,169,084 9.6952 5.56%
2021-03-31 0 23 11.88 11.88 11.90 1,499,538,775 9.037 9.037 9.052 7.759 9.113 177,503,167 8.4480 11.44%
2021-02-26 0 18 10.66 10.64 10.66 1,345,559,240 8.109 8.093 8.109 7.082 8.945 166,380,570 8.0872 14.01%
2021-01-29 0 20 9.350 9.350 9.360 1,066,805,700 7.112 7.112 7.120 7.074 8.246 141,774,643 7.5247 -4.10%
2020-12-31 0 22 9.750 9.740 9.750 844,506,304 7.416 7.409 7.416 7.241 7.835 111,970,464 7.5422 -2.48%
2020-11-30 0 21 10.16 10.14 10.16 1,238,475,736 7.605 7.590 7.605 6.737 7.860 171,009,149 7.2422 2.63%
2020-10-30 0 18 9.900 9.890 9.900 1,153,740,646 7.411 7.403 7.411 7.276 8.234 149,205,437 7.7326 -1.98%
2020-09-30 0 22 10.10 10.10 10.12 1,557,357,086 7.560 7.560 7.575 6.295 8.010 208,000,111 7.4873 16.09%
2020-08-31 0 21 8.700 8.700 8.710 752,006,551 6.512 6.512 6.520 5.689 6.685 121,639,702 6.1822 5.73%
2020-07-31 0 22 8.350 8.330 8.350 1,645,272,567 6.160 6.145 6.160 5.422 6.270 283,738,470 5.7986 12.69%
2020-06-30 0 21 7.410 7.400 7.410 1,306,414,180 5.466 5.459 5.466 4.256 5.791 246,947,305 5.2903 29.77%
2020-05-29 0 20 5.710 5.710 5.730 605,803,019 4.212 4.212 4.227 4.131 4.928 135,173,230 4.4817 -13.75%
2020-04-29 0 19 6.620 6.620 6.630 711,296,040 4.883 4.883 4.891 3.784 4.957 160,658,806 4.4274 20.58%
2020-03-31 0 22 5.490 5.450 5.490 1,181,916,428 4.050 4.020 4.050 3.725 5.252 268,420,331 4.4032 -18.67%
2020-02-28 0 20 6.750 6.750 6.760 1,219,231,028 4.979 4.979 4.987 4.942 5.533 230,057,948 5.2997 -4.39%
2020-01-31 0 20 7.060 7.040 7.060 1,023,759,369 5.208 5.193 5.208 5.112 6.351 176,816,611 5.7900 -5.23%
2019-12-31 0 20 7.450 7.430 7.450 658,874,283 5.496 5.481 5.496 5.106 5.533 124,366,163 5.2979 3.09%
2019-11-29 0 21 7.350 7.340 7.350 903,371,157 5.331 5.324 5.331 4.765 5.382 178,349,393 5.0652 4.11%
2019-10-31 0 21 7.060 7.060 7.080 1,018,336,737 5.121 5.121 5.135 4.395 5.172 212,032,910 4.8027 9.12%
2019-09-30 0 21 6.470 6.450 6.470 958,780,317 4.693 4.678 4.693 4.570 5.309 192,304,734 4.9857 -2.71%
2019-08-30 0 22 6.650 6.640 6.650 1,394,290,866 4.823 4.816 4.823 4.410 5.124 287,985,345 4.8415 -5.00%
2019-07-31 0 22 7.510 7.510 7.550 1,537,028,620 5.077 5.077 5.104 4.854 5.929 281,522,763 5.4597 -11.65%
2019-06-28 0 19 8.500 8.490 8.500 1,178,178,955 5.746 5.740 5.746 4.381 5.746 227,581,325 5.1770 26.87%
2019-05-31 0 21 6.700 6.680 6.700 661,918,146 4.530 4.516 4.530 4.469 5.706 132,978,904 4.9776 -20.14%
2019-04-30 0 19 8.390 8.390 8.400 778,648,013 5.672 5.672 5.679 5.381 6.030 135,966,481 5.7268 5.67%
2019-03-29 0 21 7.940 7.910 7.940 791,031,228 5.368 5.348 5.368 4.982 5.537 148,831,773 5.3149 7.30%
2019-02-28 0 17 7.400 7.400 7.410 528,121,703 5.003 5.003 5.010 4.611 5.070 108,646,401 4.8609 6.02%
2019-01-31 0 22 6.980 6.960 6.980 525,627,051 4.719 4.705 4.719 4.077 4.719 120,564,055 4.3597 6.89%
2018-12-31 0 19 6.530 6.520 6.530 399,036,155 4.415 4.408 4.415 4.267 4.482 91,441,508 4.3638 1.27%
2018-11-30 0 22 6.600 6.600 6.610 599,472,265 4.359 4.359 4.366 4.260 4.861 131,664,915 4.5530 -3.93%
2018-10-31 0 21 6.870 6.870 6.880 959,396,508 4.538 4.538 4.544 4.359 5.409 199,673,619 4.8048 -14.66%
2018-09-28 0 19 8.050 8.040 8.050 799,856,977 5.317 5.310 5.317 4.623 5.343 159,159,845 5.0255 10.43%
2018-08-31 0 23 7.290 7.290 7.300 959,878,690 4.815 4.815 4.822 4.293 5.152 202,647,005 4.7367 -5.94%
2018-07-31 0 21 7.750 7.750 7.760 1,442,521,935 5.119 5.119 5.125 5.063 5.638 272,170,206 5.3001 -7.36%
2018-06-29 0 20 8.840 8.840 8.850 1,242,259,542 5.526 5.526 5.532 5.413 7.213 203,508,009 6.1042 -17.69%
2018-05-31 0 21 10.74 10.72 10.74 699,190,326 6.713 6.701 6.713 6.163 6.751 107,804,741 6.4857 5.71%
2018-04-30 0 19 10.16 10.14 10.16 883,032,987 6.351 6.338 6.351 5.526 6.676 142,297,227 6.2056 13.65%
2018-03-29 0 21 8.940 8.920 8.940 896,800,961 5.588 5.576 5.588 5.282 5.788 160,175,011 5.5989 3.83%
2018-02-28 0 18 8.610 8.610 8.620 804,385,722 5.382 5.382 5.388 5.113 5.626 150,487,102 5.3452 -1.71%
2018-01-31 0 22 8.760 8.760 8.770 1,219,731,762 5.476 5.476 5.482 5.044 5.557 228,838,670 5.3301 6.83%
2017-12-29 0 19 8.200 8.180 8.200 615,026,420 5.126 5.113 5.126 5.026 5.287 120,089,395 5.1214 -2.14%
2017-11-30 0 22 8.500 8.500 8.520 1,268,486,377 5.238 5.238 5.250 4.942 5.792 238,868,088 5.3104 4.29%
2017-10-31 0 20 8.150 8.140 8.150 807,059,375 5.022 5.016 5.022 5.003 5.786 150,776,783 5.3527 -13.02%
2017-09-29 0 21 9.370 9.360 9.370 849,657,198 5.774 5.768 5.774 4.973 5.835 154,557,439 5.4974 15.97%
2017-08-31 0 22 8.080 8.080 8.090 588,517,893 4.979 4.979 4.985 4.930 5.139 117,181,862 5.0223 -0.37%
2017-07-31 0 21 8.110 8.100 8.110 851,095,765 4.997 4.991 4.997 4.823 5.145 171,113,015 4.9739 1.60%
2017-06-30 0 22 8.270 8.240 8.270 943,014,740 4.919 4.901 4.919 4.746 5.454 185,925,452 5.0720 1.47%
2017-05-31 0 20 8.150 8.150 8.200 753,523,332 4.847 4.847 4.877 4.746 5.275 150,529,607 5.0058 -4.57%
2017-04-28 0 17 8.540 8.540 8.550 797,549,129 5.079 5.079 5.085 4.419 5.204 163,820,426 4.8684 13.11%
2017-03-31 0 23 7.550 7.510 7.550 696,025,989 4.490 4.467 4.490 4.169 4.514 160,710,476 4.3309 6.64%
2017-02-28 0 20 7.080 7.060 7.080 815,565,224 4.211 4.199 4.211 3.931 4.461 195,569,422 4.1702 6.95%
2017-01-27 0 19 6.620 6.570 6.620 629,166,404 3.937 3.907 3.937 3.515 4.151 160,135,957 3.9290 11.64%
2016-12-30 0 20 5.930 5.930 5.940 578,119,511 3.527 3.527 3.533 3.450 3.965 154,273,822 3.7474 -3.62%
2016-11-30 0 22 6.350 6.350 6.360 978,775,426 3.659 3.659 3.665 3.169 3.717 286,622,757 3.4149 15.45%
2016-10-31 0 19 5.500 5.490 5.500 312,283,115 3.169 3.164 3.169 3.083 3.354 97,427,654 3.2053 -2.48%
2016-09-30 0 21 5.640 5.610 5.640 385,580,301 3.250 3.233 3.250 3.100 3.475 117,761,510 3.2742 4.06%
2016-08-31 0 22 5.420 5.410 5.420 642,736,164 3.123 3.117 3.123 3.112 3.377 197,264,829 3.2582 -4.51%
2016-07-29 0 20 5.980 5.980 6.000 662,451,454 3.271 3.271 3.282 3.030 3.391 207,034,984 3.1997 7.55%
2016-06-30 0 21 5.560 5.550 5.560 434,265,105 3.041 3.036 3.041 2.811 3.282 146,329,056 2.9677 4.71%
2016-05-31 0 21 5.310 5.290 5.310 191,508,483 2.904 2.893 2.904 2.614 2.981 67,877,185 2.8214 -1.67%
2016-04-29 0 20 5.400 5.390 5.400 399,236,819 2.953 2.948 2.953 2.609 3.227 137,516,224 2.9032 11.34%
2016-03-31 0 21 4.850 4.840 4.850 418,769,886 2.653 2.647 2.653 2.560 2.822 155,877,349 2.6865 4.30%
2016-02-29 0 18 4.650 4.640 4.650 893,136,303 2.543 2.538 2.543 2.396 2.959 346,062,594 2.5809 3.33%
2016-01-29 0 20 4.500 4.500 4.520 386,193,924 2.461 2.461 2.472 2.297 2.768 157,591,722 2.4506 -10.00%
2015-12-31 0 22 5.000 5.000 5.010 581,625,246 2.735 2.735 2.740 2.680 3.084 202,072,687 2.8783 -10.00%
2015-11-30 0 21 6.060 6.060 6.070 565,623,503 3.039 3.039 3.044 2.828 3.450 182,300,002 3.1027 -8.60%
2015-10-30 0 20 6.630 6.610 6.650 577,211,226 3.325 3.315 3.335 3.239 3.615 167,445,085 3.4472 2.00%
2015-09-30 0 20 6.500 6.490 6.500 352,954,248 3.259 3.254 3.259 3.229 3.605 101,772,279 3.4681 -5.39%
2015-08-31 0 21 6.870 6.870 6.900 537,830,675 3.445 3.445 3.460 3.335 3.841 147,887,626 3.6368 -7.36%
2015-07-31 0 22 7.570 7.560 7.600 580,003,623 3.719 3.714 3.733 3.674 4.131 149,089,846 3.8903 -9.45%
2015-06-30 0 22 8.360 8.340 8.350 969,535,856 4.107 4.097 4.102 3.891 4.740 232,286,304 4.1739 -12.28%
2015-05-29 0 19 9.530 9.520 9.530 871,189,599 4.681 4.677 4.681 4.401 4.814 190,619,669 4.5703 1.38%
2015-04-30 0 19 9.400 9.350 9.460 1,761,773,669 4.618 4.593 4.647 4.067 4.853 395,037,229 4.4598 12.71%
2015-03-31 0 22 8.340 8.300 8.390 1,471,384,349 4.097 4.077 4.121 3.792 4.490 363,364,959 4.0493 -7.44%
2015-02-27 0 18 9.010 9.000 9.010 720,319,886 4.426 4.421 4.426 4.372 5.089 151,870,358 4.7430 -12.35%
2015-01-30 0 21 10.28 10.26 10.28 1,460,583,178 5.050 5.040 5.050 4.731 5.463 289,996,844 5.0365 -1.15%
2014-12-31 0 21 10.40 10.38 10.40 1,226,710,761 5.109 5.099 5.109 4.740 5.287 245,630,637 4.9941 -2.65%
2014-11-28 0 20 10.82 10.78 10.82 1,086,712,920 5.248 5.229 5.248 4.957 5.413 210,084,439 5.1727 0.37%
2014-10-31 0 21 10.78 10.78 10.82 1,045,745,364 5.229 5.229 5.248 4.608 5.277 207,683,389 5.0353 6.73%
2014-09-30 0 21 10.10 10.10 10.12 1,164,811,826 4.899 4.899 4.909 4.637 5.714 225,359,835 5.1687 -9.50%
2014-08-29 0 21 11.16 11.12 11.20 1,004,193,351 5.413 5.394 5.432 5.284 5.607 185,268,893 5.4202 0.44%
2014-07-31 0 22 11.30 11.28 11.32 1,060,536,661 5.389 5.380 5.399 5.265 5.828 194,769,979 5.4451 -4.56%
2014-06-30 0 20 11.84 11.84 11.86 1,607,018,433 5.647 5.647 5.656 4.836 5.656 300,041,722 5.3560 16.54%
2014-05-30 0 20 10.16 10.18 10.20 1,022,819,226 4.846 4.855 4.865 4.731 5.246 205,830,306 4.9692 -6.62%
2014-04-30 0 20 10.88 10.84 10.94 1,929,132,603 5.189 5.170 5.218 5.074 6.133 352,702,034 5.4696 -10.97%
2014-03-31 0 21 12.22 12.18 12.24 1,620,972,842 5.828 5.809 5.838 5.742 6.906 254,790,115 6.3620 -10.01%
2014-02-28 0 19 13.58 13.56 13.60 1,414,019,062 6.477 6.467 6.486 5.361 6.572 232,795,371 6.0741 18.29%
2014-01-30 0 21 11.48 11.44 11.48 2,008,489,235 5.475 5.456 5.475 5.351 6.238 347,788,166 5.7750 -0.69%
2013-12-31 0 20 11.56 11.54 11.56 1,482,196,733 5.513 5.504 5.513 5.284 5.716 269,003,463 5.5100 -2.58%
2013-11-29 0 21 12.04 12.02 12.04 1,489,337,976 5.659 5.650 5.659 5.622 6.111 254,713,431 5.8471 -6.38%
2013-10-31 0 21 12.86 12.80 12.86 1,796,981,934 6.045 6.017 6.045 5.161 6.205 316,033,676 5.6860 15.86%
2013-09-30 0 20 11.10 11.10 11.12 1,370,709,960 5.218 5.218 5.227 4.870 5.490 266,369,480 5.1459 5.33%
2013-08-30 0 21 10.70 10.68 10.70 703,218,447 4.954 4.945 4.954 4.421 5.120 149,411,196 4.7066 8.19%
2013-07-31 0 22 9.890 9.860 9.920 2,736,857,636 4.579 4.565 4.593 3.662 4.676 664,255,317 4.1202 22.10%
2013-06-28 0 19 8.100 8.090 8.100 1,330,014,847 3.750 3.745 3.750 3.444 4.491 331,174,634 4.0161 -16.06%
2013-05-31 0 21 9.650 9.640 9.680 1,501,976,903 4.468 4.463 4.482 4.361 4.935 324,020,045 4.6354 -7.57%
2013-04-30 0 20 10.44 10.42 10.46 1,179,946,414 4.833 4.824 4.843 4.338 5.074 250,730,381 4.7060 -1.51%
2013-03-28 0 20 10.60 10.56 10.58 992,539,530 4.907 4.889 4.898 4.741 5.315 197,884,614 5.0157 -6.53%
2013-02-28 0 17 11.34 11.36 11.38 918,051,396 5.250 5.259 5.269 5.083 5.833 167,703,865 5.4742 -8.25%
2013-01-31 0 22 12.36 12.36 12.38 1,466,010,296 5.722 5.722 5.732 5.648 6.204 245,861,737 5.9627 -0.64%
2012-12-31 0 19 12.44 12.34 12.44 1,028,726,786 5.759 5.713 5.759 5.094 5.889 189,301,884 5.4343 10.46%
2012-11-30 0 22 11.32 11.28 11.30 1,844,522,484 5.214 5.196 5.205 4.408 5.343 384,314,670 4.7995 18.41%
2012-10-31 0 20 9.560 9.560 9.570 1,492,424,637 4.403 4.403 4.408 4.399 5.196 323,711,173 4.6104 -13.41%
2012-09-28 0 20 11.04 11.00 11.06 1,523,893,848 5.085 5.067 5.094 4.146 5.233 316,184,927 4.8196 18.97%
2012-08-31 0 23 9.280 9.250 9.290 1,219,962,266 4.275 4.261 4.279 4.003 4.855 277,200,194 4.4010 4.18%
2012-07-31 0 21 9.000 9.010 9.020 1,898,281,552 4.103 4.108 4.112 3.830 5.060 431,508,578 4.3992 -6.25%
2012-06-29 0 21 9.600 9.580 9.600 1,638,558,273 4.377 4.367 4.377 3.898 4.605 386,696,681 4.2373 6.90%
2012-05-31 0 22 8.980 8.950 8.980 1,502,209,773 4.094 4.080 4.094 4.067 5.671 309,464,753 4.8542 -23.12%
2012-04-30 0 18 11.68 11.68 11.70 912,109,348 5.325 5.325 5.334 5.225 5.753 168,269,857 5.4205 -5.04%
2012-03-30 0 22 12.30 12.26 12.28 1,810,820,278 5.608 5.589 5.598 5.571 6.009 310,851,756 5.8254 -6.53%
2012-02-29 0 21 13.16 13.16 13.20 4,572,239,627 6.000 6.000 6.018 5.972 6.747 738,840,015 6.1884 -10.23%
2012-01-31 0 18 14.66 14.62 14.64 3,933,085,572 6.683 6.665 6.674 6.310 6.911 593,201,604 6.6303 5.32%
2011-12-30 0 10 13.92 13.90 13.92 4,163,750,400 6.346 6.337 6.346 5.981 6.474 656,512,996 6.3422

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top