Nuobikan AI Technology (Chengdu) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02635  2025-12-23    
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
2026-10-22 0 6.895 6.895 6.900 6.615 8.240 7,094,600 53,628,296 7.5590 6.895 6.895 6.900 6.615 8.240 7,094,600 7.5590 -15.91%
2026-10-21 0 8.200 8.130 8.200 8.045 8.700 9,010,500 73,487,542 8.1558 8.200 8.130 8.200 8.045 8.700 9,010,500 8.1558 -1.44%
2026-10-20 0 8.320 8.300 8.320 8.210 8.720 17,088,000 141,977,956 8.3086 8.320 8.300 8.320 8.210 8.720 17,088,000 8.3086 0.06%
2026-10-16 0 8.315 8.315 8.320 8.315 9.465 12,685,800 110,998,929 8.7499 8.315 8.315 8.320 8.315 9.465 12,685,800 8.7499 -4.43%
2026-10-15 0 8.700 8.675 8.700 8.550 9.500 6,269,400 55,135,479 8.7944 8.700 8.675 8.700 8.550 9.500 6,269,400 8.7944 -3.33%
2026-10-14 0 9.000 9.000 9.030 8.965 11.40 10,261,100 102,311,427 9.9708 9.000 9.000 9.030 8.965 11.40 10,261,100 9.9708 -12.37%
2026-10-13 0 10.27 10.27 10.30 9.650 12.02 7,217,980 77,071,906 10.678 10.27 10.27 10.30 9.650 12.02 7,217,980 10.678 3.27%
2026-10-12 0 9.945 9.910 9.945 9.675 10.35 2,625,700 26,291,929 10.013 9.945 9.910 9.945 9.675 10.35 2,625,700 10.013 0.71%
2026-10-09 0 9.875 9.710 9.875 8.695 9.900 3,610,400 33,802,188 9.3624 9.875 9.710 9.875 8.695 9.900 3,610,400 9.3624 8.88%
2026-10-08 0 9.070 9.070 9.100 8.900 9.480 990,100 9,041,377 9.1318 9.070 9.070 9.100 8.900 9.480 990,100 9.1318 -7.26%
2026-10-07 0 9.780 9.470 9.780 8.940 9.780 260,900 2,395,520 9.1818 9.780 9.470 9.780 8.940 9.780 260,900 9.1818 1.14%
2026-10-06 0 9.670 9.600 9.670 9.450 9.770 76,500 736,216 9.6237 9.670 9.600 9.670 9.450 9.770 76,500 9.6237 4.37%
2026-10-05 0 9.265 9.265 9.550 9.040 10.10 167,500 1,560,462 9.3162 9.265 9.265 9.550 9.040 10.10 167,500 9.3162 2.15%
2026-10-02 0 9.070 9.070 9.080 8.420 10.24 301,300 2,659,556 8.8269 9.070 9.070 9.080 8.420 10.24 301,300 8.8269 2.14%
2026-09-30 0 8.880 8.880 8.905 8.665 9.155 1,556,900 13,736,017 8.8227 8.880 8.880 8.905 8.665 9.155 1,556,900 8.8227 0.28%
2026-09-29 0 8.855 8.780 8.855 8.400 9.190 3,251,780 28,664,109 8.8149 8.855 8.780 8.855 8.400 9.190 3,251,780 8.8149 -6.59%
2026-09-28 0 9.480 9.480 9.515 9.360 10.11 1,937,500 18,601,409 9.6007 9.480 9.480 9.515 9.360 10.11 1,937,500 9.6007 -5.20%
2026-09-25 0 10.00 10.00 10.19 9.895 10.18 101,200 1,015,531 10.035 10.00 10.00 10.19 9.895 10.18 101,200 10.035 -1.96%
2026-09-24 0 10.20 10.18 10.20 10.00 10.20 648,800 6,562,399 10.115 10.20 10.18 10.20 10.00 10.20 648,800 10.115 0.99%
2026-09-23 0 10.10 10.04 10.10 9.990 10.53 1,293,300 13,077,726 10.112 10.10 10.04 10.10 9.990 10.53 1,293,300 10.112 -2.51%
2026-09-22 0 10.36 10.28 10.36 10.23 10.68 1,600,600 16,685,571 10.425 10.36 10.28 10.36 10.23 10.68 1,600,600 10.425 -0.86%
2026-09-21 0 10.45 10.42 10.45 10.37 10.77 1,295,200 13,619,338 10.515 10.45 10.42 10.45 10.37 10.77 1,295,200 10.515 -1.04%
2026-09-18 0 10.56 10.52 10.56 10.33 10.61 1,237,000 12,989,185 10.501 10.56 10.52 10.56 10.33 10.61 1,237,000 10.501 2.03%
2026-09-17 0 10.35 10.33 10.35 10.31 10.78 2,325,600 24,243,849 10.425 10.35 10.33 10.35 10.31 10.78 2,325,600 10.425 -2.54%
2026-09-16 0 10.62 10.60 10.62 9.920 10.87 6,345,700 66,661,744 10.505 10.62 10.60 10.62 9.920 10.87 6,345,700 10.505 7.00%
2026-09-15 0 9.925 9.900 9.935 9.760 10.39 2,549,100 25,572,917 10.032 9.925 9.900 9.935 9.760 10.39 2,549,100 10.032 -2.60%
2026-09-14 0 10.19 10.19 10.20 10.00 10.63 5,095,000 52,193,132 10.244 10.19 10.19 10.20 10.00 10.63 5,095,000 10.244 -4.68%
2026-09-11 0 10.69 10.68 10.69 10.20 13.50 48,130,800 563,669,410 11.711 10.69 10.68 10.69 10.20 13.50 48,130,800 11.711 6.05%
2026-09-10 0 10.08 10.08 10.09 9.700 10.15 1,343,600 13,269,935 9.8764 10.08 10.08 10.09 9.700 10.15 1,343,600 9.8764 0.85%
2026-09-09 0 9.995 9.995 10.00 9.890 10.29 1,043,500 10,404,136 9.9704 9.995 9.995 10.00 9.890 10.29 1,043,500 9.9704 -1.53%
2026-09-08 0 10.15 10.13 10.15 10.10 10.58 1,680,400 17,181,102 10.224 10.15 10.13 10.15 10.10 10.58 1,680,400 10.224 -4.06%
2026-09-07 0 10.58 10.50 10.58 10.47 10.88 928,400 9,840,119 10.599 10.58 10.50 10.58 10.47 10.88 928,400 10.599 -0.94%
2026-09-04 0 10.68 10.68 10.70 10.30 11.02 2,543,200 27,432,596 10.787 10.68 10.68 10.70 10.30 11.02 2,543,200 10.787 2.20%
2026-09-03 0 10.45 10.45 10.46 10.39 10.88 1,685,400 17,896,949 10.619 10.45 10.45 10.46 10.39 10.88 1,685,400 10.619 -3.24%
2026-09-02 0 10.80 10.80 10.81 10.58 11.20 2,251,400 24,146,250 10.725 10.80 10.80 10.81 10.58 11.20 2,251,400 10.725 -3.05%
2026-09-01 0 11.14 11.13 11.14 10.59 11.24 4,415,900 48,831,274 11.058 11.14 11.13 11.14 10.59 11.24 4,415,900 11.058 4.70%
2026-08-31 0 10.64 10.64 10.65 10.09 10.78 1,174,400 12,501,405 10.645 10.64 10.64 10.65 10.09 10.78 1,174,400 10.645 0.85%
2026-08-28 0 10.55 10.53 10.55 10.38 10.90 1,884,500 20,120,601 10.677 10.55 10.53 10.55 10.38 10.90 1,884,500 10.677 0.29%
2026-08-27 0 10.52 10.51 10.52 10.47 10.72 1,153,600 12,165,436 10.546 10.52 10.51 10.52 10.47 10.72 1,153,600 10.546 -0.94%
2026-08-26 0 10.62 10.62 10.67 10.57 10.87 1,562,200 16,736,563 10.713 10.62 10.62 10.67 10.57 10.87 1,562,200 10.713 0.66%
2026-08-25 0 10.55 10.54 10.58 10.37 10.81 1,427,000 15,169,545 10.630 10.55 10.54 10.58 10.37 10.81 1,427,000 10.630 1.93%
2026-08-24 0 10.35 10.35 10.40 10.30 10.99 1,483,500 15,647,580 10.548 10.35 10.35 10.40 10.30 10.99 1,483,500 10.548 -5.13%
2026-08-21 0 10.91 10.91 10.94 10.83 11.87 3,747,600 42,040,533 11.218 10.91 10.91 10.94 10.83 11.87 3,747,600 11.218 0.46%
2026-08-20 0 10.86 10.86 10.90 10.40 11.18 1,543,800 16,807,501 10.887 10.86 10.86 10.90 10.40 11.18 1,543,800 10.887 1.97%
2026-08-19 0 10.65 10.65 10.70 10.45 11.19 1,881,200 20,085,552 10.677 10.65 10.65 10.70 10.45 11.19 1,881,200 10.677 -4.91%
2026-08-18 0 11.20 11.17 11.20 11.11 11.94 1,713,900 19,724,312 11.508 11.20 11.17 11.20 11.11 11.94 1,713,900 11.508 -4.03%
2026-08-17 0 11.67 11.67 11.70 11.55 12.15 3,223,800 38,145,948 11.833 11.67 11.67 11.70 11.55 12.15 3,223,800 11.833 0.60%
2026-08-14 0 11.60 11.60 11.61 11.30 12.20 5,161,500 60,735,262 11.767 11.60 11.60 11.61 11.30 12.20 5,161,500 11.767 0.17%
2026-08-13 0 11.58 11.56 11.58 11.11 11.68 2,077,500 23,795,854 11.454 11.58 11.56 11.58 11.11 11.68 2,077,500 11.454 2.21%
2026-08-12 0 11.33 11.32 11.33 11.25 11.73 2,288,100 26,275,238 11.483 11.33 11.32 11.33 11.25 11.73 2,288,100 11.483 0.18%
2026-08-11 0 11.31 11.31 11.36 11.30 11.72 1,204,400 13,774,330 11.437 11.31 11.31 11.36 11.30 11.72 1,204,400 11.437 -1.99%
2026-08-10 0 11.54 11.53 11.54 11.15 11.65 2,570,800 29,264,504 11.383 11.54 11.53 11.54 11.15 11.65 2,570,800 11.383 2.12%
2026-08-07 0 11.30 11.29 11.30 11.30 12.14 7,094,100 83,397,811 11.756 11.30 11.29 11.30 11.30 12.14 7,094,100 11.756 -0.70%
2026-08-06 0 11.38 11.38 11.43 11.29 12.63 6,415,300 76,760,475 11.965 11.38 11.38 11.43 11.29 12.63 6,415,300 11.965 -5.95%
2026-08-05 0 12.10 12.09 12.10 10.37 12.50 11,659,100 137,690,399 11.810 12.10 12.09 12.10 10.37 12.50 11,659,100 11.810 14.37%
2026-08-04 0 10.58 10.51 10.58 9.870 10.63 3,796,200 39,374,821 10.372 10.58 10.51 10.58 9.870 10.63 3,796,200 10.372 7.19%
2026-08-03 0 9.870 9.870 9.880 9.790 10.17 1,274,400 12,633,756 9.9135 9.870 9.870 9.880 9.790 10.17 1,274,400 9.9135 -0.90%
2026-07-31 0 9.960 9.900 9.960 9.520 10.12 2,892,500 28,673,575 9.9131 9.960 9.900 9.960 9.520 10.12 2,892,500 9.9131 6.18%
2026-07-30 0 9.380 9.380 9.420 9.380 9.920 2,186,100 20,949,938 9.5832 9.380 9.380 9.420 9.380 9.920 2,186,100 9.5832 -4.77%
2026-07-29 0 9.850 9.850 9.880 9.690 10.01 1,704,100 16,811,232 9.8652 9.850 9.850 9.880 9.690 10.01 1,704,100 9.8652 -0.40%
2026-07-28 0 9.890 9.890 9.920 9.720 10.49 2,702,200 27,169,457 10.055 9.890 9.890 9.920 9.720 10.49 2,702,200 10.055 -5.45%
2026-07-27 0 10.46 10.46 10.49 9.880 10.57 1,758,300 18,157,270 10.327 10.46 10.46 10.49 9.880 10.57 1,758,300 10.327 1.85%
2026-07-24 0 10.27 10.26 10.27 10.20 10.88 1,929,300 20,088,742 10.412 10.27 10.26 10.27 10.20 10.88 1,929,300 10.412 -6.12%
2026-07-23 0 10.94 10.94 10.97 10.61 11.20 2,642,500 29,172,081 11.040 10.94 10.94 10.97 10.61 11.20 2,642,500 11.040 1.86%
2026-07-22 0 10.74 10.74 10.75 10.65 11.14 2,041,200 22,100,837 10.827 10.74 10.74 10.75 10.65 11.14 2,041,200 10.827 -2.36%
2026-07-21 0 11.00 10.98 11.00 10.71 11.33 3,372,900 37,191,479 11.027 11.00 10.98 11.00 10.71 11.33 3,372,900 11.027 2.52%
2026-07-20 0 10.73 10.73 10.80 10.43 11.44 2,564,600 27,842,243 10.856 10.73 10.73 10.80 10.43 11.44 2,564,600 10.856 -2.45%
2026-07-17 0 11.00 11.00 11.04 10.97 12.90 5,249,900 61,624,058 11.738 11.00 11.00 11.04 10.97 12.90 5,249,900 11.738 -12.97%
2026-07-16 0 12.64 12.64 12.70 11.98 12.90 7,533,800 94,888,781 12.595 12.64 12.64 12.70 11.98 12.90 7,533,800 12.595 3.10%
2026-07-15 0 12.26 12.25 12.26 11.70 12.48 4,946,000 60,246,408 12.181 12.26 12.25 12.26 11.70 12.48 4,946,000 12.181 3.37%
2026-07-14 0 11.86 11.86 11.87 11.35 12.18 4,039,800 47,741,221 11.818 11.86 11.86 11.87 11.35 12.18 4,039,800 11.818 1.28%
2026-07-13 0 11.71 11.65 11.71 11.55 12.24 1,879,800 22,109,234 11.761 11.71 11.65 11.71 11.55 12.24 1,879,800 11.761 -1.60%
2026-07-10 0 11.90 11.90 11.91 11.90 12.49 3,473,100 42,278,253 12.173 11.90 11.90 11.91 11.90 12.49 3,473,100 12.173 -3.57%
2026-07-09 0 12.34 12.34 12.42 12.19 13.49 5,773,100 73,049,094 12.653 12.34 12.34 12.42 12.19 13.49 5,773,100 12.653 -5.37%
2026-07-08 0 13.04 13.04 13.05 12.96 14.33 10,011,800 135,194,718 13.504 13.04 13.04 13.05 12.96 14.33 10,011,800 13.504 -5.16%
2026-07-07 0 13.75 13.75 13.76 12.87 15.55 43,164,800 623,674,631 14.449 13.75 13.75 13.76 12.87 15.55 43,164,800 14.449 7.67%
2026-07-06 0 12.77 12.77 12.78 12.08 13.42 12,009,200 153,987,223 12.822 12.77 12.77 12.78 12.08 13.42 12,009,200 12.822 4.76%
2026-07-03 0 12.19 12.17 12.19 11.37 12.20 5,368,600 64,274,565 11.972 12.19 12.17 12.19 11.37 12.20 5,368,600 11.972 7.78%
2026-07-02 0 11.31 11.30 11.31 11.14 11.60 2,052,000 23,185,978 11.299 11.31 11.30 11.31 11.14 11.60 2,052,000 11.299 0.35%
2026-06-30 0 11.27 11.27 11.38 11.11 12.00 3,555,500 40,503,823 11.392 11.27 11.27 11.38 11.11 12.00 3,555,500 11.392 -4.89%
2026-06-29 0 11.85 11.85 11.90 11.81 12.21 3,093,505 37,056,872 11.979 11.85 11.85 11.90 11.81 12.21 3,093,505 11.979 0.00%
2026-06-26 0 11.85 11.85 11.88 11.69 13.12 6,091,760 73,961,583 12.141 11.85 11.85 11.88 11.69 13.12 6,091,760 12.141 -9.68%
2026-06-25 0 13.12 13.12 13.13 13.07 14.40 3,542,600 48,596,065 13.718 13.12 13.12 13.13 13.07 14.40 3,542,600 13.718 -5.34%
2026-06-24 0 13.86 13.84 13.86 13.60 14.27 2,798,200 38,766,024 13.854 13.86 13.84 13.86 13.60 14.27 2,798,200 13.854 -0.29%
2026-06-23 0 13.90 13.89 13.90 13.88 15.35 4,090,400 58,537,337 14.311 13.90 13.89 13.90 13.88 15.35 4,090,400 14.311 -7.40%
2026-06-22 0 15.01 14.98 15.01 14.60 15.66 5,924,000 89,738,170 15.148 15.01 14.98 15.01 14.60 15.66 5,924,000 15.148 1.56%
2026-06-18 0 14.78 14.78 14.83 14.37 15.75 7,636,200 115,612,669 15.140 14.78 14.78 14.83 14.37 15.75 7,636,200 15.140 1.44%
2026-06-17 0 14.57 14.56 14.57 14.30 15.00 3,259,800 47,761,331 14.652 14.57 14.56 14.57 14.30 15.00 3,259,800 14.652 0.48%
2026-06-16 0 14.50 14.50 14.52 14.48 15.90 5,492,000 82,121,034 14.953 14.50 14.50 14.52 14.48 15.90 5,492,000 14.953 -6.81%
2026-06-15 0 15.56 15.56 15.57 15.50 16.27 4,156,300 65,858,694 15.846 15.56 15.56 15.57 15.50 16.27 4,156,300 15.846 -0.06%
2026-06-12 0 15.57 15.56 15.57 15.20 16.15 9,605,800 150,832,938 15.702 15.57 15.56 15.57 15.20 16.15 9,605,800 15.702 2.64%
2026-06-11 0 15.17 15.17 15.22 14.69 16.38 9,761,600 148,543,531 15.217 15.17 15.17 15.22 14.69 16.38 9,761,600 15.217 -6.07%
2026-06-10 0 16.15 16.15 16.16 16.00 18.98 19,111,800 329,359,911 17.233 16.15 16.15 16.16 16.00 18.98 19,111,800 17.233 -11.31%
2026-06-09 0 18.21 18.20 18.21 17.55 19.98 44,420,800 835,934,467 18.819 18.21 18.20 18.21 17.55 19.98 44,420,800 18.819 4.18%
2026-06-08 0 17.48 17.48 17.49 15.03 18.01 27,572,400 465,917,912 16.898 17.48 17.48 17.49 15.03 18.01 27,572,400 16.898 6.59%
2026-06-05 0 16.40 16.40 16.42 15.59 19.87 71,470,860 1,281,863,268 17.935 16.40 16.40 16.42 15.59 19.87 71,470,860 17.935 0.61%
2026-06-04 0 16.30 16.30 16.31 14.16 17.16 36,584,200 574,624,237 15.707 16.30 16.30 16.31 14.16 17.16 36,584,200 15.707 12.18%
2026-06-03 0 14.53 14.51 14.53 13.78 15.50 13,081,900 191,549,469 14.642 14.53 14.51 14.53 13.78 15.50 13,081,900 14.642 2.32%
2026-06-02 0 14.20 14.18 14.20 13.80 14.67 4,952,000 69,937,167 14.123 14.20 14.18 14.20 13.80 14.67 4,952,000 14.123 -2.14%
2026-06-01 0 14.51 14.51 14.52 14.40 15.16 5,436,100 80,015,018 14.719 14.51 14.51 14.52 14.40 15.16 5,436,100 14.719 0.00%
2026-05-29 0 14.51 14.51 14.53 14.51 16.18 9,603,900 144,729,437 15.070 14.51 14.51 14.53 14.51 16.18 9,603,900 15.070 -7.58%
2026-05-28 0 15.70 15.70 15.73 14.27 17.20 32,337,800 512,465,437 15.847 15.70 15.70 15.73 14.27 17.20 32,337,800 15.847 8.65%
2026-05-27 0 14.45 14.45 14.48 14.26 15.32 6,512,200 94,734,622 14.547 14.45 14.45 14.48 14.26 15.32 6,512,200 14.547 -4.18%
2026-05-26 0 15.08 15.08 15.09 14.30 15.79 7,179,910 108,153,138 15.063 15.08 15.08 15.09 14.30 15.79 7,179,910 15.063 -2.01%
2026-05-22 0 15.39 15.39 15.42 15.32 15.92 5,253,100 81,719,115 15.556 15.39 15.39 15.42 15.32 15.92 5,253,100 15.556 -0.52%
2026-05-21 0 15.47 15.47 15.48 15.38 17.87 11,647,200 189,429,048 16.264 15.47 15.47 15.48 15.38 17.87 11,647,200 16.264 -10.16%
2026-05-20 0 17.22 17.21 17.22 16.84 18.06 9,301,800 161,976,129 17.413 17.22 17.21 17.22 16.84 18.06 9,301,800 17.413 -0.40%
2026-05-19 0 17.29 17.28 17.29 17.15 18.50 11,857,600 209,058,659 17.631 17.29 17.28 17.29 17.15 18.50 11,857,600 17.631 0.17%
2026-05-18 0 17.26 17.25 17.26 16.00 17.71 15,533,100 261,822,110 16.856 17.26 17.25 17.26 16.00 17.71 15,533,100 16.856 3.17%
2026-05-15 0 16.73 16.73 16.75 16.70 19.54 15,989,100 284,180,295 17.773 16.73 16.73 16.75 16.70 19.54 15,989,100 17.773 -11.95%
2026-05-14 0 19.00 19.00 19.01 18.65 21.30 39,189,740 790,150,260 20.162 19.00 19.00 19.01 18.65 21.30 39,189,740 20.162 1.17%
2026-05-13 0 18.78 18.78 18.80 18.08 20.62 24,843,200 470,854,007 18.953 18.78 18.78 18.80 18.08 20.62 24,843,200 18.953 -5.53%
2026-05-12 0 19.88 19.88 19.89 17.21 21.80 73,950,205 1,483,368,201 20.059 19.88 19.88 19.89 17.21 21.80 73,950,205 20.059 17.91%
2026-05-11 0 16.86 16.85 16.86 14.58 20.24 46,977,300 775,795,620 16.514 16.86 16.85 16.86 14.58 20.24 46,977,300 16.514 -14.42%
2026-05-08 0 19.70 19.69 19.70 19.45 20.52 13,172,300 263,007,016 19.967 19.70 19.69 19.70 19.45 20.52 13,172,300 19.967 -0.45%
2026-05-07 0 19.79 19.79 19.83 19.55 20.86 13,891,600 281,101,689 20.235 19.79 19.79 19.83 19.55 20.86 13,891,600 20.235 -1.05%
2026-05-06 0 20.00 20.00 20.06 19.83 21.78 7,165,100 145,899,727 20.363 20.00 20.00 20.06 19.83 21.78 7,165,100 20.363 -16.81%
2026-05-05 0 24.04 24.04 24.16 21.02 25.04 2,004,700 47,621,936 23.755 24.04 24.04 24.16 21.02 25.04 2,004,700 23.755 9.27%
2026-05-04 0 22.00 22.00 22.38 19.86 25.10 1,889,110 42,767,933 22.639 22.00 22.00 22.38 19.86 25.10 1,889,110 22.639 11.34%
2026-04-30 0 19.76 19.73 19.76 19.66 28.60 12,687,000 281,842,145 22.215 19.76 19.73 19.76 19.66 28.60 12,687,000 22.215 -31.20%
2026-04-29 0 28.72 28.72 28.74 28.50 32.56 6,943,600 209,243,986 30.135 28.72 28.72 28.74 28.50 32.56 6,943,600 30.135 -7.59%
2026-04-28 0 31.08 31.08 31.10 30.60 36.48 4,898,900 164,019,071 33.481 31.08 31.08 31.10 30.60 36.48 4,898,900 33.481 -7.50%
2026-04-27 0 33.60 33.58 33.60 32.30 35.60 3,142,360 107,303,328 34.147 33.60 33.58 33.60 32.30 35.60 3,142,360 34.147 -4.22%
2026-04-24 0 35.08 35.08 35.18 34.82 40.48 4,373,800 164,354,817 37.577 35.08 35.08 35.18 34.82 40.48 4,373,800 37.577 -10.10%
2026-04-23 0 39.02 39.02 39.06 38.82 45.98 3,653,417 148,731,978 40.710 39.02 39.02 39.06 38.82 45.98 3,653,417 40.710 -14.62%
2026-04-22 0 45.70 45.00 45.70 43.16 51.65 6,826,017 322,554,976 47.254 45.70 45.00 45.70 43.16 51.65 6,826,017 47.254 0.62%
2026-04-21 0 45.42 45.42 45.44 45.00 69.20 6,212,900 322,505,993 51.909 45.42 45.42 45.44 45.00 69.20 6,212,900 51.909 -33.69%
2026-04-20 0 68.50 68.35 68.50 63.20 83.20 9,085,085 684,388,018 75.331 68.50 68.35 68.50 63.20 83.20 9,085,085 75.331 7.03%
2026-04-17 0 64.00 63.90 64.00 60.00 64.05 589,300 36,699,470 62.276 64.00 63.90 64.00 60.00 64.05 589,300 62.276 3.81%
2026-04-16 0 61.65 61.45 61.65 60.05 62.00 451,750 27,755,127 61.439 61.65 61.45 61.65 60.05 62.00 451,750 61.439 1.15%
2026-04-15 0 60.95 60.95 61.25 59.45 62.00 517,200 31,556,845 61.015 60.95 60.95 61.25 59.45 62.00 517,200 61.015 1.58%
2026-04-14 0 60.00 60.00 60.05 57.75 61.95 632,650 37,637,677 59.492 60.00 60.00 60.05 57.75 61.95 632,650 59.492 0.67%
2026-04-13 0 59.60 59.60 59.65 56.20 59.65 513,600 30,196,690 58.794 59.60 59.60 59.65 56.20 59.65 513,600 58.794 4.38%
2026-04-10 0 57.10 57.10 57.60 54.50 60.00 347,300 19,754,620 56.881 57.10 57.10 57.60 54.50 60.00 347,300 56.881 -4.11%
2026-04-09 0 59.55 59.55 59.95 55.50 60.65 374,702 22,189,105 59.218 59.55 59.55 59.95 55.50 60.65 374,702 59.218 8.87%
2026-04-08 0 54.70 54.70 55.10 52.50 56.85 392,800 21,679,475 55.192 54.70 54.70 55.10 52.50 56.85 392,800 55.192 4.19%
2026-04-02 0 52.50 52.50 53.00 49.58 53.65 575,600 30,369,553 52.762 52.50 52.50 53.00 49.58 53.65 575,600 52.762 4.90%
2026-04-01 0 50.05 50.05 50.45 48.44 50.95 491,800 24,639,908 50.101 50.05 50.05 50.45 48.44 50.95 491,800 50.101 3.37%
2026-03-31 0 48.42 48.42 48.74 47.18 50.25 418,700 20,353,483 48.611 48.42 48.42 48.74 47.18 50.25 418,700 48.611 0.04%
2026-03-30 0 48.40 48.40 48.88 46.48 49.76 461,900 22,287,350 48.251 48.40 48.40 48.88 46.48 49.76 461,900 48.251 0.33%
2026-03-27 0 48.24 48.24 48.80 48.20 52.50 447,800 22,077,042 49.301 48.24 48.24 48.80 48.20 52.50 447,800 49.301 -6.33%
2026-03-26 0 51.50 51.50 52.20 50.65 55.55 421,930 22,006,779 52.157 51.50 51.50 52.20 50.65 55.55 421,930 52.157 -7.29%
2026-03-25 0 55.55 55.35 55.55 54.15 56.10 367,500 20,333,010 55.328 55.55 55.35 55.55 54.15 56.10 367,500 55.328 2.97%
2026-03-24 0 53.95 53.40 53.95 51.35 54.45 530,500 28,449,050 53.627 53.95 53.40 53.95 51.35 54.45 530,500 53.627 5.06%
2026-03-23 0 51.35 51.00 51.75 51.05 56.00 580,500 30,791,805 53.044 51.35 51.00 51.75 51.05 56.00 580,500 53.044 -9.99%
2026-03-20 0 57.05 57.05 57.95 55.20 58.50 592,350 34,022,770 57.437 57.05 57.05 57.95 55.20 58.50 592,350 57.437 3.73%
2026-03-19 0 55.00 55.00 55.80 55.00 61.95 1,326,216 79,867,974 60.222 55.00 55.00 55.80 55.00 61.95 1,326,216 60.222 -7.49%
2026-03-18 0 59.45 59.00 59.45 55.15 60.45 682,500 40,255,676 58.983 59.45 59.00 59.45 55.15 60.45 682,500 58.983 8.49%
2026-03-17 0 54.80 54.80 55.30 51.00 56.30 1,176,000 64,521,650 54.865 54.80 54.80 55.30 51.00 56.30 1,176,000 54.865 1.86%
2026-03-16 0 53.80 52.80 53.80 48.08 55.55 678,270 34,478,827 50.833 53.80 52.80 53.80 48.08 55.55 678,270 50.833 -1.74%
2026-03-13 0 54.75 54.75 55.10 52.05 55.50 755,000 41,450,010 54.901 54.75 54.75 55.10 52.05 55.50 755,000 54.901 3.69%
2026-03-12 0 52.80 52.75 53.05 49.56 54.00 717,000 37,606,050 52.449 52.80 52.75 53.05 49.56 54.00 717,000 52.449 1.73%
2026-03-11 0 51.90 51.30 51.90 46.40 51.90 711,085 35,920,474 50.515 51.90 51.30 51.90 46.40 51.90 711,085 50.515 11.85%
2026-03-10 0 464.0 463.4 465.0 455.0 490.0 60,700 28,202,060 464.61 46.40 46.34 46.50 45.50 49.00 607,000 46.461 -1.32%
2026-03-09 0 470.2 469.8 472.8 452.2 561.0 117,850 56,358,760 478.22 47.02 46.98 47.28 45.22 56.10 1,178,500 47.822 -16.41%
2026-03-06 0 562.5 562.5 563.0 526.0 562.5 157,500 86,838,000 551.35 56.25 56.25 56.30 52.60 56.25 1,575,000 55.135 6.94%
2026-03-05 0 526.0 526.0 527.0 476.2 527.5 168,650 85,832,965 508.94 52.60 52.60 52.70 47.62 52.75 1,686,500 50.894 10.64%
2026-03-04 0 475.4 475.0 475.4 450.2 480.4 85,950 40,098,030 466.53 47.54 47.50 47.54 45.02 48.04 859,500 46.653 0.04%
2026-03-03 0 475.2 475.2 476.8 427.0 488.6 151,250 71,626,335 473.56 47.52 47.52 47.68 42.70 48.86 1,512,500 47.356 10.00%
2026-03-02 0 432.0 427.6 432.4 427.0 448.8 99,750 43,306,550 434.15 43.20 42.76 43.24 42.70 44.88 997,500 43.415 -4.72%
2026-02-27 0 453.4 450.0 453.4 413.4 459.4 164,050 72,052,040 439.21 45.34 45.00 45.34 41.34 45.94 1,640,500 43.921 8.21%
2026-02-26 0 419.0 416.6 419.0 405.0 439.8 76,750 32,345,660 421.44 41.90 41.66 41.90 40.50 43.98 767,500 42.144 -4.38%
2026-02-25 0 438.2 437.0 438.8 426.8 439.8 182,850 79,713,300 435.95 43.82 43.70 43.88 42.68 43.98 1,828,500 43.595 0.32%
2026-02-24 0 436.8 427.0 439.8 420.0 442.0 165,400 71,154,330 430.20 43.68 42.70 43.98 42.00 44.20 1,654,000 43.020 0.14%
2026-02-23 0 436.2 429.0 436.2 413.6 450.0 122,800 52,798,525 429.96 43.62 42.90 43.62 41.36 45.00 1,228,000 42.996 5.87%
2026-02-20 0 412.0 410.0 412.0 389.4 438.4 79,900 32,584,020 407.81 41.20 41.00 41.20 38.94 43.84 799,000 40.781 -4.01%
2026-02-16 0 429.2 424.2 429.2 415.2 455.0 27,200 11,761,810 432.42 42.92 42.42 42.92 41.52 45.50 272,000 43.242 -3.64%
2026-02-13 0 445.4 445.4 446.0 422.2 445.4 41,700 18,105,060 434.17 44.54 44.54 44.60 42.22 44.54 417,000 43.417 0.09%
2026-02-12 0 445.0 445.0 445.6 430.0 488.8 40,250 17,925,696 445.36 44.50 44.50 44.56 43.00 48.88 402,500 44.536 0.32%
2026-02-11 0 443.6 443.6 448.0 437.4 537.0 50,750 24,438,690 481.55 44.36 44.36 44.80 43.74 53.70 507,500 48.155 -16.54%
2026-02-10 0 531.5 531.5 538.0 527.0 569.5 38,200 20,795,437 544.38 53.15 53.15 53.80 52.70 56.95 382,000 54.438 -5.09%
2026-02-09 0 560.0 560.0 561.5 512.0 563.0 40,600 21,707,800 534.67 56.00 56.00 56.15 51.20 56.30 406,000 53.467 9.16%
2026-02-06 0 513.0 508.0 519.0 459.0 520.0 38,600 19,185,315 497.03 51.30 50.80 51.90 45.90 52.00 386,000 49.703 8.92%
2026-02-05 0 471.0 471.0 484.8 439.0 490.0 45,800 21,201,300 462.91 47.10 47.10 48.48 43.90 49.00 458,000 46.291 -4.73%
2026-02-04 0 494.4 487.8 494.4 447.0 496.2 39,100 18,768,690 480.02 49.44 48.78 49.44 44.70 49.62 391,000 48.002 8.09%
2026-02-03 0 457.4 448.0 458.6 430.0 463.2 42,450 19,227,370 452.94 45.74 44.80 45.86 43.00 46.32 424,500 45.294 4.05%
2026-02-02 0 439.6 430.0 440.0 410.8 439.6 49,800 21,100,620 423.71 43.96 43.00 44.00 41.08 43.96 498,000 42.371 2.38%
2026-01-30 0 429.4 421.4 430.6 410.0 444.6 44,250 19,027,870 430.01 42.94 42.14 43.06 41.00 44.46 442,500 43.001 -3.16%
2026-01-29 0 443.4 443.4 449.2 368.2 447.8 102,650 42,003,308 409.19 44.34 44.34 44.92 36.82 44.78 1,026,500 40.919 11.24%
2026-01-28 0 398.6 391.8 398.6 390.0 410.4 46,000 18,272,110 397.22 39.86 39.18 39.86 39.00 41.04 460,000 39.722 -0.94%
2026-01-27 0 402.4 400.2 402.4 380.4 402.4 49,700 19,391,220 390.17 40.24 40.02 40.24 38.04 40.24 497,000 39.017 2.97%
2026-01-26 0 390.8 386.0 390.8 368.0 402.8 52,850 20,452,485 386.99 39.08 38.60 39.08 36.80 40.28 528,500 38.699 1.56%
2026-01-23 0 384.8 382.0 385.0 360.2 387.4 56,800 21,285,576 374.75 38.48 38.20 38.50 36.02 38.74 568,000 37.475 1.21%
2026-01-22 0 380.2 378.0 380.2 350.0 382.4 60,230 22,172,352 368.13 38.02 37.80 38.02 35.00 38.24 602,300 36.813 3.88%
2026-01-21 0 366.0 361.0 366.0 352.4 382.0 56,200 20,480,260 364.42 36.60 36.10 36.60 35.24 38.20 562,000 36.442 -4.64%
2026-01-20 0 383.8 383.8 384.6 375.0 427.0 47,075 18,158,322 385.73 38.38 38.38 38.46 37.50 42.70 470,750 38.573 -5.93%
2026-01-19 0 408.0 405.0 408.0 401.0 470.0 43,350 18,279,190 421.67 40.80 40.50 40.80 40.10 47.00 433,500 42.167 -10.68%
2026-01-16 0 456.8 456.8 458.4 447.8 488.0 34,050 15,607,910 458.38 45.68 45.68 45.84 44.78 48.80 340,500 45.838 -4.67%
2026-01-15 0 479.2 467.6 479.2 460.0 480.0 89,700 42,322,870 471.83 47.92 46.76 47.92 46.00 48.00 897,000 47.183 1.40%
2026-01-14 0 472.6 470.0 472.6 451.4 475.0 35,050 16,235,620 463.21 47.26 47.00 47.26 45.14 47.50 350,500 46.321 1.94%
2026-01-13 0 463.6 455.0 463.6 432.0 474.4 50,300 22,837,770 454.03 46.36 45.50 46.36 43.20 47.44 503,000 45.403 7.36%
2026-01-12 0 431.8 431.8 437.0 403.4 437.6 54,450 23,373,390 429.26 43.18 43.18 43.70 40.34 43.76 544,500 42.926 3.70%
2026-01-09 0 416.4 414.4 416.4 394.0 420.0 42,400 17,191,820 405.47 41.64 41.44 41.64 39.40 42.00 424,000 40.547 2.87%
2026-01-08 0 404.8 402.0 404.8 375.6 406.6 71,650 27,799,100 387.98 40.48 40.20 40.48 37.56 40.66 716,500 38.798 5.69%
2026-01-07 0 383.0 382.8 383.0 373.0 429.8 105,550 42,328,220 401.03 38.30 38.28 38.30 37.30 42.98 1,055,500 40.103 -10.05%
2026-01-06 0 425.8 414.6 425.8 405.2 454.0 79,150 33,672,020 425.42 42.58 41.46 42.58 40.52 45.40 791,500 42.542 1.38%
2026-01-05 0 420.0 419.6 420.0 336.0 420.0 111,100 41,906,570 377.20 42.00 41.96 42.00 33.60 42.00 1,111,000 37.720 21.60%
2026-01-02 0 345.4 342.6 345.4 325.8 372.0 39,050 13,819,860 353.90 34.54 34.26 34.54 32.58 37.20 390,500 35.390 -7.65%
2025-12-31 0 374.0 370.6 374.0 360.0 384.8 23,500 8,829,920 375.74 37.40 37.06 37.40 36.00 38.48 235,000 37.574 -0.27%
2025-12-30 0 375.0 374.2 378.8 328.2 380.0 39,950 14,220,560 355.96 37.50 37.42 37.88 32.82 38.00 399,500 35.596 11.61%
2025-12-29 0 336.0 336.0 339.8 326.6 390.0 67,950 23,448,230 345.08 33.60 33.60 33.98 32.66 39.00 679,500 34.508 -15.11%
2025-12-24 0 395.8 394.6 395.8 354.2 397.8 57,350 21,525,320 375.33 39.58 39.46 39.58 35.42 39.78 573,500 37.533 6.68%
2025-12-23 0 371.0 370.0 371.0 310.0 371.0 868,750 224,405,997 258.31 37.10 37.00 37.10 31.00 37.10 8,687,500 25.831

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