Softcare Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02698  2025-11-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-05 0 27.06 27.06 27.26 27.06 28.38 504,594 13,904,228 27.555 27.06 27.06 27.26 27.06 28.38 504,594 27.555 -2.45%
2026-06-04 0 27.74 27.74 27.90 27.30 28.04 811,981 22,537,018 27.756 27.74 27.74 27.90 27.30 28.04 811,981 27.756 1.61%
2026-06-03 0 27.30 27.30 27.36 26.60 27.64 1,555,151 42,271,541 27.182 27.30 27.30 27.36 26.60 27.64 1,555,151 27.182 1.04%
2026-06-02 0 27.02 27.02 27.14 26.34 28.10 4,136,995 113,353,629 27.400 27.02 27.02 27.14 26.34 28.10 4,136,995 27.400 -1.03%
2026-06-01 0 27.30 27.30 27.66 27.28 28.46 2,670,944 73,847,358 27.648 27.30 27.30 27.66 27.28 28.46 2,670,944 27.648 -1.80%
2026-05-29 0 27.80 27.80 27.90 25.10 28.64 3,907,142 106,778,540 27.329 27.80 27.80 27.90 25.10 28.64 3,907,142 27.329 9.45%
2026-05-28 0 25.40 25.22 25.40 24.86 26.26 2,308,358 58,055,422 25.150 25.40 25.22 25.40 24.86 26.26 2,308,358 25.150 -2.76%
2026-05-27 0 26.12 26.04 26.12 25.44 27.16 1,782,347 46,239,582 25.943 26.12 26.04 26.12 25.44 27.16 1,782,347 25.943 -2.83%
2026-05-26 0 26.88 26.64 26.88 26.06 27.32 1,523,953 40,903,097 26.840 26.88 26.64 26.88 26.06 27.32 1,523,953 26.840 1.66%
2026-05-22 0 26.44 26.20 26.44 25.92 26.50 317,804 8,344,653 26.257 26.44 26.20 26.44 25.92 26.50 317,804 26.257 1.77%
2026-05-21 0 25.98 25.88 25.98 25.40 27.02 647,510 16,894,304 26.091 25.98 25.88 25.98 25.40 27.02 647,510 26.091 -0.99%
2026-05-20 0 26.24 26.24 26.44 26.00 27.26 1,056,138 27,938,308 26.453 26.24 26.24 26.44 26.00 27.26 1,056,138 26.453 -2.67%
2026-05-19 0 26.96 26.96 27.06 25.50 27.26 2,397,053 63,961,272 26.683 26.96 26.96 27.06 25.50 27.26 2,397,053 26.683 4.50%
2026-05-18 0 25.80 25.76 25.80 24.88 26.02 1,091,428 27,776,151 25.449 25.80 25.76 25.80 24.88 26.02 1,091,428 25.449 2.63%
2026-05-15 0 25.14 24.92 25.14 24.22 25.54 1,603,042 39,755,523 24.800 25.14 24.92 25.14 24.22 25.54 1,603,042 24.800 0.24%
2026-05-14 0 25.08 25.08 25.14 24.38 25.96 4,597,881 114,498,485 24.902 25.08 25.08 25.14 24.38 25.96 4,597,881 24.902 -2.03%
2026-05-13 0 25.60 25.60 25.76 25.60 26.38 2,232,129 57,537,998 25.777 25.60 25.60 25.76 25.60 26.38 2,232,129 25.777 -2.96%
2026-05-12 0 26.38 26.38 26.50 26.22 27.20 1,811,402 47,991,866 26.494 26.38 26.38 26.50 26.22 27.20 1,811,402 26.494 -0.47%
2026-05-11 0 27.20 27.18 27.20 26.60 28.48 4,722,549 129,064,989 27.330 26.50 26.48 26.50 25.92 27.75 4,846,564 26.630 -4.49%
2026-05-08 0 28.48 28.48 28.58 28.10 29.56 631,351 17,942,030 28.418 27.75 27.75 27.85 27.38 28.80 647,930 27.691 -2.40%
2026-05-07 0 29.18 29.18 29.36 28.32 29.78 609,319 17,754,475 29.138 28.43 28.43 28.61 27.60 29.02 625,320 28.393 2.17%
2026-05-06 0 28.56 28.04 28.56 27.80 28.90 697,699 19,633,247 28.140 27.83 27.32 27.83 27.09 28.16 716,021 27.420 1.64%
2026-05-05 0 28.10 28.10 28.24 28.10 29.10 303,332 8,610,935 28.388 27.38 27.38 27.52 27.38 28.36 311,298 27.661 -2.63%
2026-05-04 0 28.86 28.86 28.88 28.60 29.22 271,517 7,883,756 29.036 28.12 28.12 28.14 27.87 28.47 278,647 28.293 0.28%
2026-04-30 0 28.78 28.78 28.88 28.50 30.02 569,345 16,474,636 28.936 28.04 28.04 28.14 27.77 29.25 584,296 28.196 -3.75%
2026-04-29 0 29.90 29.86 30.00 28.68 30.50 1,126,573 33,594,526 29.820 29.13 29.10 29.23 27.95 29.72 1,156,157 29.057 3.75%
2026-04-28 0 28.82 28.82 28.86 28.22 29.96 975,851 28,216,093 28.914 28.08 28.08 28.12 27.50 29.19 1,001,477 28.174 -2.70%
2026-04-27 0 29.62 29.62 29.64 28.20 29.70 1,580,711 46,222,783 29.242 28.86 28.86 28.88 27.48 28.94 1,622,221 28.494 3.78%
2026-04-24 0 28.54 28.52 28.54 27.92 29.50 1,156,286 33,384,937 28.873 27.81 27.79 27.81 27.21 28.75 1,186,650 28.134 1.86%
2026-04-23 0 28.02 28.02 28.04 27.62 28.80 1,381,750 38,724,319 28.026 27.30 27.30 27.32 26.91 28.06 1,418,035 27.308 -2.98%
2026-04-22 0 28.88 28.88 28.98 28.72 29.56 911,322 26,316,083 28.877 28.14 28.14 28.24 27.99 28.80 935,253 28.138 -1.70%
2026-04-21 0 29.38 29.36 29.38 29.20 30.68 606,788 17,832,136 29.388 28.63 28.61 28.63 28.45 29.89 622,722 28.636 -2.07%
2026-04-20 0 30.00 29.88 30.00 29.62 30.88 774,162 23,241,882 30.022 29.23 29.12 29.23 28.86 30.09 794,492 29.254 0.47%
2026-04-17 0 29.86 29.84 29.86 29.80 30.98 1,881,987 56,723,205 30.140 29.10 29.08 29.10 29.04 30.19 1,931,408 29.369 -4.72%
2026-04-16 0 31.34 31.20 31.34 31.00 31.96 801,155 25,070,541 31.293 30.54 30.40 30.54 30.21 31.14 822,193 30.492 -1.38%
2026-04-15 0 31.78 31.62 31.78 31.48 32.82 434,988 13,848,671 31.837 30.97 30.81 30.97 30.67 31.98 446,411 31.022 -0.44%
2026-04-14 0 31.92 31.86 31.92 31.40 32.52 825,165 26,289,263 31.859 31.10 31.04 31.10 30.60 31.69 846,834 31.044 -0.06%
2026-04-13 0 31.94 31.86 32.06 31.66 33.50 927,986 29,826,726 32.141 31.12 31.04 31.24 30.85 32.64 952,355 31.319 -2.92%
2026-04-10 0 32.90 32.90 33.00 32.26 33.22 955,104 31,275,792 32.746 32.06 32.06 32.16 31.43 32.37 980,185 31.908 0.12%
2026-04-09 0 32.86 32.74 32.88 32.58 33.50 759,761 25,127,339 33.073 32.02 31.90 32.04 31.75 32.64 779,712 32.226 -1.08%
2026-04-08 0 33.22 33.14 33.24 32.68 33.92 2,097,314 69,802,527 33.282 32.37 32.29 32.39 31.84 33.05 2,152,390 32.430 -0.54%
2026-04-02 0 33.40 33.20 33.40 32.40 34.00 1,050,584 34,754,758 33.081 32.55 32.35 32.55 31.57 33.13 1,078,173 32.235 1.21%
2026-04-01 0 33.00 32.92 33.00 32.28 34.00 1,095,921 36,290,685 33.114 32.16 32.08 32.16 31.45 33.13 1,124,700 32.267 3.45%
2026-03-31 0 31.90 31.70 31.90 31.46 33.66 1,390,170 44,489,199 32.003 31.08 30.89 31.08 30.65 32.80 1,426,676 31.184 -2.86%
2026-03-30 0 32.84 32.68 32.84 32.40 33.88 1,137,867 37,364,167 32.837 32.00 31.84 32.00 31.57 33.01 1,167,748 31.997 -3.13%
2026-03-27 0 33.90 33.80 33.90 32.62 35.26 1,459,040 49,885,501 34.191 33.03 32.94 33.03 31.79 34.36 1,497,355 33.316 -1.17%
2026-03-26 0 34.30 34.30 34.32 32.80 35.20 3,744,070 128,452,653 34.308 33.42 33.42 33.44 31.96 34.30 3,842,390 33.430 0.70%
2026-03-25 0 34.06 34.02 34.14 33.34 35.28 1,765,569 60,500,413 34.267 33.19 33.15 33.27 32.49 34.38 1,811,933 33.390 0.24%
2026-03-24 0 33.98 33.78 33.98 30.16 34.00 5,278,108 171,268,000 32.449 33.11 32.92 33.11 29.39 33.13 5,416,712 31.618 14.33%
2026-03-23 0 29.72 29.72 29.76 29.22 31.78 4,567,800 137,675,993 30.141 28.96 28.96 29.00 28.47 30.97 4,687,751 29.369 -0.34%
2026-03-20 0 29.82 29.82 29.92 29.06 30.80 2,394,200 71,448,224 29.842 29.06 29.06 29.15 28.32 30.01 2,457,072 29.079 -1.19%
2026-03-19 0 30.18 29.88 30.18 29.64 31.00 2,239,000 67,582,474 30.184 29.41 29.12 29.41 28.88 30.21 2,297,797 29.412 -1.57%
2026-03-18 0 30.66 30.66 30.74 29.68 30.76 1,680,200 51,177,641 30.459 29.88 29.88 29.95 28.92 29.97 1,724,322 29.680 0.86%
2026-03-17 0 30.40 30.32 30.48 29.80 30.98 2,476,600 75,795,268 30.605 29.62 29.54 29.70 29.04 30.19 2,541,636 29.821 1.88%
2026-03-16 0 29.84 29.84 30.00 27.54 30.70 2,738,300 80,707,348 29.474 29.08 29.08 29.23 26.84 29.91 2,810,208 28.719 4.85%
2026-03-13 0 28.46 28.46 28.54 28.06 29.60 1,315,400 37,894,720 28.809 27.73 27.73 27.81 27.34 28.84 1,349,943 28.071 -4.18%
2026-03-12 0 29.70 29.62 29.72 29.48 31.08 1,014,800 30,452,160 30.008 28.94 28.86 28.96 28.73 30.28 1,041,449 29.240 -4.99%
2026-03-11 0 31.26 31.26 31.32 29.44 31.74 2,262,800 69,975,644 30.924 30.46 30.46 30.52 28.69 30.93 2,322,222 30.133 3.51%
2026-03-10 0 30.20 30.00 30.32 29.62 31.94 2,168,000 66,658,182 30.746 29.43 29.23 29.54 28.86 31.12 2,224,932 29.960 0.40%
2026-03-09 0 30.08 30.08 30.12 25.70 30.60 6,640,900 193,530,222 29.142 29.31 29.31 29.35 25.04 29.82 6,815,291 28.396 9.54%
2026-03-06 0 27.46 27.46 27.74 27.46 29.00 827,000 23,219,306 28.077 26.76 26.76 27.03 26.76 28.26 848,717 27.358 -2.00%
2026-03-05 0 28.02 27.84 28.02 26.66 29.10 1,621,200 45,340,830 27.967 27.30 27.13 27.30 25.98 28.36 1,663,773 27.252 3.93%
2026-03-04 0 26.96 26.90 26.96 26.40 27.62 1,538,200 41,626,869 27.062 26.27 26.21 26.27 25.72 26.91 1,578,593 26.370 -1.96%
2026-03-03 0 27.50 27.46 27.60 27.44 29.20 910,700 25,619,310 28.131 26.80 26.76 26.89 26.74 28.45 934,615 27.412 -3.85%
2026-03-02 0 28.60 28.60 28.78 28.50 29.60 939,600 27,054,332 28.793 27.87 27.87 28.04 27.77 28.84 964,274 28.057 -3.57%
2026-02-27 0 29.66 29.52 29.66 29.52 30.76 508,600 15,240,302 29.965 28.90 28.76 28.90 28.76 29.97 521,956 29.198 -2.43%
2026-02-26 0 30.40 30.20 30.40 30.00 31.56 358,000 10,959,211 30.612 29.62 29.43 29.62 29.23 30.75 367,401 29.829 1.06%
2026-02-25 0 30.08 30.08 30.16 30.00 30.64 467,200 14,159,227 30.307 29.31 29.31 29.39 29.23 29.86 479,469 29.531 -0.92%
2026-02-24 0 30.36 30.24 30.36 29.86 30.66 366,400 11,101,936 30.300 29.58 29.47 29.58 29.10 29.88 376,022 29.525 1.07%
2026-02-23 0 30.04 30.02 30.08 29.40 30.40 285,881 8,598,133 30.076 29.27 29.25 29.31 28.65 29.62 293,388 29.306 1.76%
2026-02-20 0 29.52 29.46 29.52 29.18 30.52 242,200 7,169,677 29.602 28.76 28.71 28.76 28.43 29.74 248,560 28.845 -2.57%
2026-02-16 0 30.30 30.26 30.30 29.80 31.08 267,000 8,087,485 30.290 29.52 29.49 29.52 29.04 30.28 274,011 29.515 -2.32%
2026-02-13 0 31.02 30.96 31.02 30.22 31.42 387,000 11,878,323 30.693 30.23 30.17 30.23 29.45 30.62 397,163 29.908 -0.77%
2026-02-12 0 31.26 31.24 31.54 30.04 31.56 381,000 11,784,179 30.930 30.46 30.44 30.73 29.27 30.75 391,005 30.138 2.09%
2026-02-11 0 30.62 30.62 30.64 29.80 30.80 1,014,000 30,691,446 30.268 29.84 29.84 29.86 29.04 30.01 1,040,628 29.493 -0.20%
2026-02-10 0 30.68 30.68 30.78 30.22 30.86 314,400 9,621,246 30.602 29.89 29.89 29.99 29.45 30.07 322,656 29.819 0.00%
2026-02-09 0 30.68 30.68 30.70 30.18 31.52 551,600 17,030,065 30.874 29.89 29.89 29.91 29.41 30.71 566,085 30.084 -1.35%
2026-02-06 0 31.10 31.10 31.20 30.70 31.78 631,400 19,724,050 31.239 30.30 30.30 30.40 29.91 30.97 647,981 30.439 -0.96%
2026-02-05 0 31.40 31.20 31.40 30.98 31.72 379,400 11,880,092 31.313 30.60 30.40 30.60 30.19 30.91 389,363 30.512 -0.32%
2026-02-04 0 31.50 31.50 31.72 31.40 32.80 485,400 15,475,484 31.882 30.69 30.69 30.91 30.60 31.96 498,147 31.066 -0.69%
2026-02-03 0 31.72 31.70 31.98 31.16 32.60 381,600 12,056,380 31.594 30.91 30.89 31.16 30.36 31.77 391,621 30.786 1.02%
2026-02-02 0 31.40 31.40 31.50 30.72 32.92 825,600 26,344,432 31.909 30.60 30.60 30.69 29.93 32.08 847,280 31.093 -3.56%
2026-01-30 0 32.56 32.44 32.56 31.10 33.60 157,800 5,129,368 32.506 31.73 31.61 31.73 30.30 32.74 161,944 31.674 -3.10%
2026-01-29 0 33.60 33.28 33.60 32.66 33.92 457,400 15,189,568 33.209 32.74 32.43 32.74 31.82 33.05 469,411 32.359 1.63%
2026-01-28 0 33.06 33.06 33.28 32.84 33.98 535,200 17,857,060 33.365 32.21 32.21 32.43 32.00 33.11 549,254 32.511 0.98%
2026-01-27 0 32.74 32.70 33.18 31.96 33.50 488,000 16,046,701 32.883 31.90 31.86 32.33 31.14 32.64 500,815 32.041 2.96%
2026-01-26 0 31.80 31.80 32.00 31.50 33.28 790,200 25,302,319 32.020 30.99 30.99 31.18 30.69 32.43 810,951 31.201 -4.45%
2026-01-23 0 33.28 33.14 33.30 32.46 33.68 303,076 10,080,102 33.259 32.43 32.29 32.45 31.63 32.82 311,035 32.408 1.34%
2026-01-22 0 32.84 32.54 32.84 31.64 32.84 768,800 24,752,913 32.197 32.00 31.71 32.00 30.83 32.00 788,989 31.373 3.01%
2026-01-21 0 31.88 31.88 32.10 31.52 32.64 575,400 18,451,580 32.067 31.06 31.06 31.28 30.71 31.80 590,510 31.247 -1.91%
2026-01-20 0 32.50 32.40 32.54 32.30 33.98 431,800 14,168,512 32.813 31.67 31.57 31.71 31.47 33.11 443,139 31.973 -2.29%
2026-01-19 0 33.26 33.24 33.44 33.20 34.78 366,800 12,405,160 33.820 32.41 32.39 32.58 32.35 33.89 376,432 32.955 -3.48%
2026-01-16 0 34.46 34.18 34.46 33.32 34.64 905,400 30,960,847 34.196 33.58 33.31 33.58 32.47 33.75 929,176 33.321 3.24%
2026-01-15 0 33.38 33.30 33.60 32.96 34.00 510,200 17,052,574 33.423 32.53 32.45 32.74 32.12 33.13 523,598 32.568 0.48%
2026-01-14 0 33.22 33.18 33.22 33.08 34.80 1,425,200 48,338,846 33.917 32.37 32.33 32.37 32.23 33.91 1,462,626 33.049 -3.93%
2026-01-13 0 34.58 34.50 34.60 34.18 35.04 568,000 19,601,280 34.509 33.70 33.62 33.71 33.31 34.14 582,916 33.626 -0.17%
2026-01-12 0 34.64 34.64 34.78 32.00 35.50 1,406,000 48,485,589 34.485 33.75 33.75 33.89 31.18 34.59 1,442,922 33.602 4.72%
2026-01-09 0 33.08 33.08 33.32 32.30 33.42 570,400 18,781,149 32.926 32.23 32.23 32.47 31.47 32.56 585,379 32.084 0.92%
2026-01-08 0 32.78 32.70 32.78 32.38 33.70 686,800 22,615,701 32.929 31.94 31.86 31.94 31.55 32.84 704,835 32.086 0.55%
2026-01-07 0 32.60 32.50 32.60 30.90 33.00 1,018,400 32,708,700 32.118 31.77 31.67 31.77 30.11 32.16 1,045,143 31.296 4.42%
2026-01-06 0 31.22 31.22 31.30 30.98 31.98 1,022,800 32,165,178 31.448 30.42 30.42 30.50 30.19 31.16 1,049,659 30.643 -2.74%
2026-01-05 0 32.10 31.98 32.10 30.06 32.20 860,400 27,288,492 31.716 31.28 31.16 31.28 29.29 31.38 882,994 30.904 2.43%
2026-01-02 0 31.34 31.34 31.44 30.60 32.32 669,200 21,181,253 31.652 30.54 30.54 30.64 29.82 31.49 686,773 30.842 -3.09%
2025-12-31 0 32.34 32.24 32.34 31.28 32.40 642,600 20,551,436 31.982 31.51 31.42 31.51 30.48 31.57 659,475 31.163 1.83%
2025-12-30 0 31.76 31.72 31.76 31.04 32.02 592,100 18,714,796 31.607 30.95 30.91 30.95 30.25 31.20 607,649 30.799 -0.75%
2025-12-29 0 32.00 31.96 32.00 31.40 32.54 413,700 13,223,064 31.963 31.18 31.14 31.18 30.60 31.71 424,564 31.145 -1.66%
2025-12-24 0 32.54 32.02 32.54 31.78 32.54 213,400 6,880,360 32.242 31.71 31.20 31.71 30.97 31.71 219,004 31.417 1.12%
2025-12-23 0 32.18 32.08 32.18 31.16 32.18 507,000 16,129,172 31.813 31.36 31.26 31.36 30.36 31.36 520,314 30.999 1.32%
2025-12-22 0 31.76 31.76 31.78 30.72 32.20 724,000 22,713,154 31.372 30.95 30.95 30.97 29.93 31.38 743,012 30.569 -0.87%
2025-12-19 0 32.04 32.04 32.10 31.78 33.00 416,400 13,370,651 32.110 31.22 31.22 31.28 30.97 32.16 427,335 31.288 -2.32%
2025-12-18 0 32.80 32.70 32.80 32.50 33.84 985,100 32,671,658 33.166 31.96 31.86 31.96 31.67 32.97 1,010,969 32.317 0.06%
2025-12-17 0 32.78 32.68 32.78 31.96 33.38 741,400 24,203,290 32.645 31.94 31.84 31.94 31.14 32.53 760,869 31.810 -0.73%
2025-12-16 0 33.02 33.02 33.06 31.44 33.20 943,000 30,869,742 32.736 32.18 32.18 32.21 30.64 32.35 967,763 31.898 2.48%
2025-12-15 0 32.22 32.06 32.22 31.20 32.80 1,099,000 35,284,986 32.106 31.40 31.24 31.40 30.40 31.96 1,127,860 31.285 0.44%
2025-12-12 0 32.08 32.04 32.08 30.80 32.08 916,300 29,112,990 31.772 31.26 31.22 31.26 30.01 31.26 940,362 30.959 2.62%
2025-12-11 0 31.26 30.80 31.26 30.50 31.62 483,200 15,059,048 31.165 30.46 30.01 30.46 29.72 30.81 495,889 30.368 0.19%
2025-12-10 0 31.20 31.20 31.24 30.00 31.88 1,522,100 47,421,637 31.155 30.40 30.40 30.44 29.23 31.06 1,562,071 30.358 4.00%
2025-12-09 0 30.00 29.90 30.00 29.52 30.14 400,200 11,986,144 29.950 29.23 29.13 29.23 28.76 29.37 410,709 29.184 0.33%
2025-12-08 0 29.90 29.54 29.90 29.20 30.36 1,000,200 29,788,944 29.783 29.13 28.78 29.13 28.45 29.58 1,026,465 29.021 -0.20%
2025-12-05 0 29.96 29.88 29.96 28.66 30.00 726,800 21,348,700 29.374 29.19 29.12 29.19 27.93 29.23 745,886 28.622 3.67%
2025-12-04 0 28.90 28.74 28.90 28.46 29.04 768,400 22,058,432 28.707 28.16 28.00 28.16 27.73 28.30 788,578 27.972 -1.97%
2025-12-03 0 29.48 28.82 29.48 28.82 29.48 733,600 21,361,772 29.119 28.73 28.08 28.73 28.08 28.73 752,864 28.374 0.96%
2025-12-02 0 29.20 29.00 29.20 28.90 29.70 519,700 15,138,940 29.130 28.45 28.26 28.45 28.16 28.94 533,347 28.385 -1.35%
2025-12-01 0 29.60 29.56 29.60 28.92 30.94 503,200 14,924,044 29.658 28.84 28.80 28.84 28.18 30.15 516,414 28.899 -3.20%
2025-11-28 0 30.58 30.54 30.58 28.50 31.34 705,400 21,076,932 29.879 29.80 29.76 29.80 27.77 30.54 723,924 29.115 5.81%
2025-11-27 0 28.90 28.90 28.92 28.42 29.46 414,200 11,957,848 28.870 28.16 28.16 28.18 27.69 28.71 425,077 28.131 -1.10%
2025-11-26 0 29.22 28.66 29.22 28.60 29.80 433,400 12,583,210 29.034 28.47 27.93 28.47 27.87 29.04 444,781 28.291 -0.27%
2025-11-25 0 29.30 29.30 29.40 29.06 30.12 437,600 12,986,736 29.677 28.55 28.55 28.65 28.32 29.35 449,091 28.918 -0.48%
2025-11-24 0 29.44 29.42 29.64 28.72 29.98 809,600 23,835,861 29.442 28.69 28.67 28.88 27.99 29.21 830,860 28.688 -0.14%
2025-11-21 0 29.48 29.48 29.60 29.32 30.34 530,000 15,761,508 29.739 28.73 28.73 28.84 28.57 29.56 543,918 28.978 -4.90%
2025-11-20 0 31.00 30.40 31.00 29.76 31.72 939,000 28,541,624 30.396 30.21 29.62 30.21 29.00 30.91 963,658 29.618 -1.02%
2025-11-19 0 31.32 31.30 31.40 28.48 31.70 2,122,560 64,294,566 30.291 30.52 30.50 30.60 27.75 30.89 2,178,299 29.516 4.54%
2025-11-18 0 29.96 29.86 29.96 29.62 30.84 2,385,400 71,683,639 30.051 29.19 29.10 29.19 28.86 30.05 2,448,041 29.282 -2.85%
2025-11-17 0 30.84 30.84 30.86 30.70 31.44 1,133,600 35,011,304 30.885 30.05 30.05 30.07 29.91 30.64 1,163,369 30.095 -0.06%
2025-11-14 0 30.86 30.84 30.86 30.62 31.56 1,300,400 40,226,286 30.934 30.07 30.05 30.07 29.84 30.75 1,334,549 30.142 -2.34%
2025-11-13 0 31.60 31.60 31.62 31.58 33.60 2,066,600 65,873,627 31.875 30.79 30.79 30.81 30.77 32.74 2,120,869 31.060 -5.78%
2025-11-12 0 33.54 33.54 33.60 31.28 34.04 2,723,030 88,013,924 32.322 32.68 32.68 32.74 30.48 33.17 2,794,537 31.495 5.47%
2025-11-11 0 31.80 31.80 31.82 30.50 32.72 5,641,800 178,651,720 31.666 30.99 30.99 31.01 29.72 31.88 5,789,955 30.855 -3.64%
2025-11-10 0 33.00 33.00 33.10 33.00 36.80 42,610,340 1,487,088,212 34.900 32.16 32.16 32.25 32.16 35.86 43,729,296 34.007

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top