Hanx Biopharmaceuticals (Wuhan) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03378  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
2026-10-13 0 28.20 27.52 28.20 27.62 28.28 2,000 56,432 28.216 28.20 27.52 28.20 27.62 28.28 2,000 28.216 -1.05%
2026-10-12 0 28.50 27.52 28.50 27.50 28.50 7,700 215,150 27.942 28.50 27.52 28.50 27.50 28.50 7,700 27.942 -1.11%
2026-10-09 0 28.82 27.50 28.82 27.54 28.82 3,200 89,690 28.028 28.82 27.50 28.82 27.54 28.82 3,200 28.028 0.91%
2026-10-08 0 28.56 27.38 28.56 27.44 28.84 5,500 156,180 28.396 28.56 27.38 28.56 27.44 28.84 5,500 28.396 -1.18%
2026-10-07 0 28.90 27.46 28.90 27.44 28.90 1,700 47,540 27.965 28.90 27.46 28.90 27.44 28.90 1,700 27.965 4.94%
2026-10-06 0 27.54 27.54 28.72 27.38 28.20 7,900 221,358 28.020 27.54 27.54 28.72 27.38 28.20 7,900 28.020 -4.11%
2026-10-05 0 28.72 27.64 28.90 27.32 28.72 500 13,848 27.696 28.72 27.64 28.90 27.32 28.72 500 27.696 -0.55%
2026-10-02 0 28.88 27.80 28.88 27.22 28.88 400 11,054 27.635 28.88 27.80 28.88 27.22 28.88 400 27.635 -0.35%
2026-09-30 0 28.98 27.54 28.98 27.10 29.50 17,300 494,100 28.561 28.98 27.54 28.98 27.10 29.50 17,300 28.561 5.15%
2026-09-29 0 27.56 27.02 27.56 27.02 27.58 1,400 38,476 27.483 27.56 27.02 27.56 27.02 27.58 1,400 27.483 1.32%
2026-09-28 0 27.20 27.20 27.92 27.10 27.96 3,600 98,498 27.361 27.20 27.20 27.92 27.10 27.96 3,600 27.361 -3.06%
2026-09-25 0 28.06 27.10 28.06 27.02 27.88 1,900 52,252 27.501 28.06 27.10 28.06 27.02 27.88 1,900 27.501 0.21%
2026-09-24 0 28.00 27.80 28.06 27.04 28.00 2,800 76,958 27.485 28.00 27.80 28.06 27.04 28.00 2,800 27.485 0.14%
2026-09-23 0 27.96 27.48 27.96 27.42 28.48 7,400 205,526 27.774 27.96 27.48 27.96 27.42 28.48 7,400 27.774 1.01%
2026-09-22 0 27.68 27.68 28.50 27.42 30.50 33,600 953,548 28.379 27.68 27.68 28.50 27.42 30.50 33,600 28.379 -6.61%
2026-09-21 0 29.64 28.50 29.66 28.00 30.62 50,300 1,497,480 29.771 29.64 28.50 29.66 28.00 30.62 50,300 29.771 5.26%
2026-09-18 0 28.16 28.16 29.32 28.04 30.00 2,000 57,102 28.551 28.16 28.16 29.32 28.04 30.00 2,000 28.551 -4.54%
2026-09-17 0 29.50 28.50 29.90 28.50 31.00 5,400 155,142 28.730 29.50 28.50 29.90 28.50 31.00 5,400 28.730 0.96%
2026-09-16 0 29.22 28.00 29.22 28.00 29.24 1,000 28,446 28.446 29.22 28.00 29.22 28.00 29.24 1,000 28.446 -0.27%
2026-09-15 0 29.30 28.12 29.30 27.60 29.80 28,400 828,100 29.158 29.30 28.12 29.30 27.60 29.80 28,400 29.158 2.45%
2026-09-14 0 28.60 27.70 28.68 27.58 28.62 900 25,180 27.978 28.60 27.70 28.68 27.58 28.62 900 27.978 4.38%
2026-09-11 0 27.40 27.40 28.48 27.38 28.78 4,300 118,948 27.662 27.40 27.40 28.48 27.38 28.78 4,300 27.662 -4.99%
2026-09-10 0 28.84 27.50 28.84 27.50 30.16 24,350 680,426 27.944 28.84 27.50 28.84 27.50 30.16 24,350 27.944 1.98%
2026-09-09 0 28.28 28.28 29.02 28.24 29.02 2,300 65,580 28.513 28.28 28.28 29.02 28.24 29.02 2,300 28.513 -2.68%
2026-09-08 0 29.06 28.30 29.06 28.04 29.50 1,600 45,944 28.715 29.06 28.30 29.06 28.04 29.50 1,600 28.715 -1.49%
2026-09-07 0 29.50 28.62 29.50 28.36 29.50 7,500 215,508 28.734 29.50 28.62 29.50 28.36 29.50 7,500 28.734 1.79%
2026-09-04 0 28.98 28.50 28.98 28.50 29.52 12,200 350,440 28.725 28.98 28.50 28.98 28.50 29.52 12,200 28.725 0.63%
2026-09-03 0 28.80 28.80 30.00 28.52 29.54 8,900 256,962 28.872 28.80 28.80 30.00 28.52 29.54 8,900 28.872 -4.06%
2026-09-02 0 30.02 28.82 29.12 28.02 30.96 800 23,004 28.755 30.02 28.82 29.12 28.02 30.96 800 28.755 1.42%
2026-09-01 0 29.60 29.50 30.10 29.60 30.10 5,300 157,424 29.703 29.60 29.50 30.10 29.60 30.10 5,300 29.703 -3.27%
2026-08-31 0 30.60 29.84 30.60 29.82 30.50 9,400 283,836 30.195 30.60 29.84 30.60 29.82 30.50 9,400 30.195 -0.71%
2026-08-28 0 30.82 30.06 30.82 30.00 31.40 6,900 210,614 30.524 30.82 30.06 30.82 30.00 31.40 6,900 30.524 -0.52%
2026-08-27 0 30.98 30.22 30.98 30.08 30.98 7,700 236,002 30.650 30.98 30.22 30.98 30.08 30.98 7,700 30.650 0.00%
2026-08-26 0 30.98 30.50 30.98 30.20 31.24 9,200 283,590 30.825 30.98 30.50 30.98 30.20 31.24 9,200 30.825 0.58%
2026-08-25 0 30.80 30.80 31.30 30.62 32.20 12,200 379,492 31.106 30.80 30.80 31.30 30.62 32.20 12,200 31.106 -1.47%
2026-08-24 0 31.26 30.56 31.26 30.10 32.00 11,700 360,860 30.843 31.26 30.56 31.26 30.10 32.00 11,700 30.843 0.32%
2026-08-21 0 31.16 30.54 31.16 29.50 31.50 33,900 1,036,316 30.570 31.16 30.54 31.16 29.50 31.50 33,900 30.570 3.18%
2026-08-20 0 30.20 30.00 30.20 29.02 30.20 14,500 433,636 29.906 30.20 30.00 30.20 29.02 30.20 14,500 29.906 3.99%
2026-08-19 0 29.04 28.50 29.04 28.50 29.34 17,900 516,032 28.829 29.04 28.50 29.04 28.50 29.34 17,900 28.829 -1.02%
2026-08-18 0 29.34 29.20 29.58 28.92 31.16 20,400 598,606 29.343 29.34 29.20 29.58 28.92 31.16 20,400 29.343 0.20%
2026-08-17 0 29.28 29.28 30.10 29.28 31.50 22,000 655,198 29.782 29.28 29.28 30.10 29.28 31.50 22,000 29.782 -3.62%
2026-08-14 0 30.38 30.26 30.38 30.24 33.80 34,900 1,075,818 30.826 30.38 30.26 30.38 30.24 33.80 34,900 30.826 -6.64%
2026-08-13 0 32.54 31.50 32.54 30.52 33.50 242,100 7,771,560 32.101 32.54 31.50 32.54 30.52 33.50 242,100 32.101 5.65%
2026-08-12 0 30.80 29.92 30.80 29.40 32.00 119,000 3,610,860 30.343 30.80 29.92 30.80 29.40 32.00 119,000 30.343 5.91%
2026-08-11 0 29.08 28.70 29.08 28.00 29.08 27,600 790,754 28.651 29.08 28.70 29.08 28.00 29.08 27,600 28.651 0.55%
2026-08-10 0 28.92 28.40 28.96 28.58 29.10 24,800 717,280 28.923 28.92 28.40 28.96 28.58 29.10 24,800 28.923 0.42%
2026-08-07 0 28.80 27.60 28.80 28.32 29.68 2,800 80,602 28.786 28.80 27.60 28.80 28.32 29.68 2,800 28.786 0.70%
2026-08-06 0 28.60 28.06 28.60 27.96 28.60 23,300 660,096 28.330 28.60 28.06 28.60 27.96 28.60 23,300 28.330 0.35%
2026-08-05 0 28.50 28.02 28.50 27.92 29.72 74,200 2,095,590 28.242 28.50 28.02 28.50 27.92 29.72 74,200 28.242 -1.72%
2026-08-04 0 29.00 29.00 29.08 27.90 29.10 65,000 1,843,508 28.362 29.00 29.00 29.08 27.90 29.10 65,000 28.362 1.90%
2026-08-03 0 28.46 28.46 29.08 27.50 29.08 139,600 3,982,406 28.527 28.46 28.46 29.08 27.50 29.08 139,600 28.527 -0.35%
2026-07-31 0 28.56 27.90 28.56 26.08 29.80 143,600 3,991,220 27.794 28.56 27.90 28.56 26.08 29.80 143,600 27.794 3.63%
2026-07-30 0 27.56 27.50 27.56 25.50 29.74 258,700 7,205,060 27.851 27.56 27.50 27.56 25.50 29.74 258,700 27.851 6.00%
2026-07-29 0 26.00 24.62 26.00 24.50 26.74 94,000 2,396,934 25.499 26.00 24.62 26.00 24.50 26.74 94,000 25.499 -1.07%
2026-07-28 0 26.28 26.00 26.28 25.64 28.40 62,600 1,677,770 26.801 26.28 26.00 26.28 25.64 28.40 62,600 26.801 0.69%
2026-07-27 0 26.10 26.10 26.90 25.50 28.74 67,400 1,768,118 26.233 26.10 26.10 26.90 25.50 28.74 67,400 26.233 -2.97%
2026-07-24 0 26.90 26.50 26.90 27.00 27.20 200 5,420 27.100 26.90 26.50 26.90 27.00 27.20 200 27.100 0.00%
2026-07-23 0 26.90 26.00 26.90 25.50 27.00 21,300 553,794 26.000 26.90 26.00 26.90 25.50 27.00 21,300 26.000 0.37%
2026-07-22 0 26.80 26.80 27.20 25.68 27.14 35,000 917,270 26.208 26.80 26.80 27.20 25.68 27.14 35,000 26.208 -2.76%
2026-07-21 0 27.56 26.68 27.56 26.38 28.14 37,900 1,019,858 26.909 27.56 26.68 27.56 26.38 28.14 37,900 26.909 -2.48%
2026-07-20 0 28.26 27.54 28.26 27.30 28.84 44,100 1,247,444 28.287 28.26 27.54 28.26 27.30 28.84 44,100 28.287 -1.40%
2026-07-17 0 28.66 27.48 28.66 27.10 29.50 117,800 3,334,022 28.302 28.66 27.48 28.66 27.10 29.50 117,800 28.302 -0.07%
2026-07-16 0 28.68 28.68 29.00 28.58 29.68 25,400 737,194 29.023 28.68 28.68 29.00 28.58 29.68 25,400 29.023 -1.10%
2026-07-15 0 29.00 28.54 29.00 28.50 29.48 90,000 2,602,782 28.920 29.00 28.54 29.00 28.50 29.48 90,000 28.920 0.00%
2026-07-14 0 29.00 28.56 29.00 28.42 29.38 87,600 2,526,528 28.842 29.00 28.56 29.00 28.42 29.38 87,600 28.842 0.07%
2026-07-13 0 28.98 28.98 29.00 28.48 30.00 64,500 1,861,664 28.863 28.98 28.98 29.00 28.48 30.00 64,500 28.863 -0.07%
2026-07-10 0 29.00 28.40 29.00 28.30 29.96 62,400 1,802,742 28.890 29.00 28.40 29.00 28.30 29.96 62,400 28.890 1.40%
2026-07-09 0 28.60 28.24 28.60 27.28 28.90 53,200 1,516,842 28.512 28.60 28.24 28.60 27.28 28.90 53,200 28.512 -0.83%
2026-07-08 0 28.84 28.38 28.84 28.30 30.00 77,000 2,211,450 28.720 28.84 28.38 28.84 28.30 30.00 77,000 28.720 -0.35%
2026-07-07 0 28.94 28.70 28.94 28.38 29.50 33,200 955,588 28.783 28.94 28.70 28.94 28.38 29.50 33,200 28.783 -0.07%
2026-07-06 0 28.96 28.96 28.98 28.52 29.98 61,300 1,773,698 28.935 28.96 28.96 28.98 28.52 29.98 61,300 28.935 0.21%
2026-07-03 0 28.90 28.42 28.90 27.80 28.96 88,000 2,510,610 28.530 28.90 28.42 28.90 27.80 28.96 88,000 28.530 1.76%
2026-07-02 0 28.40 28.48 28.78 27.90 29.46 42,700 1,223,310 28.649 28.40 28.48 28.78 27.90 29.46 42,700 28.649 -0.70%
2026-06-30 0 28.60 28.28 28.60 27.00 28.98 162,700 4,583,534 28.172 28.60 28.28 28.60 27.00 28.98 162,700 28.172 2.58%
2026-06-29 0 27.88 27.38 27.88 26.30 28.10 122,900 3,385,852 27.550 27.88 27.38 27.88 26.30 28.10 122,900 27.550 7.07%
2026-06-26 0 26.04 26.04 26.08 24.96 28.00 137,900 3,538,780 25.662 26.04 26.04 26.08 24.96 28.00 137,900 25.662 -4.12%
2026-06-25 0 27.16 26.04 27.16 26.28 30.94 63,000 1,804,602 28.644 27.16 26.04 27.16 26.28 30.94 63,000 28.644 0.07%
2026-06-24 0 27.14 27.14 27.18 26.90 31.98 364,200 10,930,522 30.012 27.14 27.14 27.18 26.90 31.98 364,200 30.012 1.95%
2026-06-23 0 26.62 26.00 26.62 25.54 26.82 312,125 8,408,098 26.938 26.62 26.00 26.62 25.54 26.82 312,125 26.938 -0.37%
2026-06-22 0 26.72 26.00 26.72 26.04 27.08 30,800 817,856 26.554 26.72 26.00 26.72 26.04 27.08 30,800 26.554 -0.67%
2026-06-18 0 26.90 26.90 27.00 26.00 27.48 38,500 1,017,208 26.421 26.90 26.90 27.00 26.00 27.48 38,500 26.421 0.00%
2026-06-17 0 26.90 26.00 26.90 26.10 27.00 30,100 798,450 26.527 26.90 26.00 26.90 26.10 27.00 30,100 26.527 0.15%
2026-06-16 0 26.86 26.86 27.20 26.30 27.48 18,700 502,194 26.855 26.86 26.86 27.20 26.30 27.48 18,700 26.855 0.00%
2026-06-15 0 26.86 26.06 26.86 26.00 27.00 26,500 703,752 26.557 26.86 26.06 26.86 26.00 27.00 26,500 26.557 0.00%
2026-06-12 0 26.86 26.10 26.86 25.54 27.50 109,700 2,901,054 26.445 26.86 26.10 26.86 25.54 27.50 109,700 26.445 0.22%
2026-06-11 0 26.80 26.78 26.86 25.98 27.74 64,400 1,692,500 26.281 26.80 26.78 26.86 25.98 27.74 64,400 26.281 1.52%
2026-06-10 0 26.40 26.40 26.86 25.88 27.06 76,000 1,990,880 26.196 26.40 26.40 26.86 25.88 27.06 76,000 26.196 -0.98%
2026-06-09 0 26.66 26.66 26.80 25.14 27.04 159,900 4,195,568 26.239 26.66 26.66 26.80 25.14 27.04 159,900 26.239 -1.26%
2026-06-08 0 27.00 26.12 27.00 25.90 28.00 150,500 3,995,160 26.546 27.00 26.12 27.00 25.90 28.00 150,500 26.546 -2.74%
2026-06-05 0 27.76 26.22 27.76 26.20 27.88 65,800 1,782,410 27.088 27.76 26.22 27.76 26.20 27.88 65,800 27.088 2.28%
2026-06-04 0 27.14 27.14 27.66 27.02 28.00 42,500 1,171,622 27.568 27.14 27.14 27.66 27.02 28.00 42,500 27.568 -1.17%
2026-06-03 0 27.46 26.84 27.46 26.00 27.56 104,000 2,796,010 26.885 27.46 26.84 27.46 26.00 27.56 104,000 26.885 3.08%
2026-06-02 0 26.64 25.40 26.64 25.34 28.42 93,200 2,456,330 26.355 26.64 25.40 26.64 25.34 28.42 93,200 26.355 0.15%
2026-06-01 0 26.60 26.60 27.08 26.40 29.00 131,900 3,566,482 27.039 26.60 26.60 27.08 26.40 29.00 131,900 27.039 -6.93%
2026-05-29 0 28.58 28.58 29.24 25.30 28.58 202,100 5,373,258 26.587 28.58 28.58 29.24 25.30 28.58 202,100 26.587 5.54%
2026-05-28 0 27.08 26.30 27.08 26.28 28.32 58,800 1,594,972 27.125 27.08 26.30 27.08 26.28 28.32 58,800 27.125 -2.31%
2026-05-27 0 27.72 27.10 27.72 27.04 29.12 50,400 1,412,588 28.028 27.72 27.10 27.72 27.04 29.12 50,400 28.028 -2.74%
2026-05-26 0 28.50 28.10 28.50 27.98 30.00 43,500 1,246,380 28.652 28.50 28.10 28.50 27.98 30.00 43,500 28.652 -0.07%
2026-05-22 0 28.52 28.52 28.56 27.80 29.58 63,000 1,783,922 28.316 28.52 28.52 28.56 27.80 29.58 63,000 28.316 0.14%
2026-05-21 0 28.48 28.02 28.50 28.10 30.46 52,700 1,528,504 29.004 28.48 28.02 28.50 28.10 30.46 52,700 29.004 -4.17%
2026-05-20 0 29.72 28.72 29.72 28.72 30.48 39,500 1,157,662 29.308 29.72 28.72 29.72 28.72 30.48 39,500 29.308 0.61%
2026-05-19 0 29.54 29.06 29.52 28.90 30.48 52,300 1,539,902 29.444 29.54 29.06 29.52 28.90 30.48 52,300 29.444 -1.40%
2026-05-18 0 29.96 29.08 29.96 28.42 30.50 49,200 1,446,282 29.396 29.96 29.08 29.96 28.42 30.50 49,200 29.396 4.17%
2026-05-15 0 28.76 28.50 28.76 27.44 30.98 87,800 2,520,810 28.711 28.76 28.50 28.76 27.44 30.98 87,800 28.711 -3.68%
2026-05-14 0 29.86 29.58 29.88 29.30 31.88 108,600 3,244,758 29.878 29.86 29.58 29.88 29.30 31.88 108,600 29.878 -3.43%
2026-05-13 0 30.92 30.00 30.92 30.00 32.50 84,000 2,601,792 30.974 30.92 30.00 30.92 30.00 32.50 84,000 30.974 -2.09%
2026-05-12 0 31.58 31.44 31.58 31.36 32.50 63,800 2,026,148 31.758 31.58 31.44 31.58 31.36 32.50 63,800 31.758 -1.56%
2026-05-11 0 32.08 31.94 32.10 31.36 32.30 49,700 1,593,690 32.066 32.08 31.94 32.10 31.36 32.30 49,700 32.066 -0.37%
2026-05-08 0 32.20 32.00 32.20 30.90 32.80 109,400 3,508,198 32.068 32.20 32.00 32.20 30.90 32.80 109,400 32.068 2.88%
2026-05-07 0 31.30 31.30 31.48 30.80 31.70 36,600 1,144,322 31.266 31.30 31.30 31.48 30.80 31.70 36,600 31.266 1.03%
2026-05-06 0 30.98 30.70 30.98 30.00 31.20 52,800 1,619,802 30.678 30.98 30.70 30.98 30.00 31.20 52,800 30.678 4.38%
2026-05-05 0 29.68 29.20 29.70 29.14 30.28 57,400 1,699,097 29.601 29.68 29.20 29.70 29.14 30.28 57,400 29.601 -3.82%
2026-05-04 0 30.86 30.26 30.88 28.20 31.16 48,400 1,467,704 30.324 30.86 30.26 30.88 28.20 31.16 48,400 30.324 -2.65%
2026-04-30 0 31.70 31.58 31.70 30.90 32.80 111,300 3,540,342 31.809 31.70 31.58 31.70 30.90 32.80 111,300 31.809 -0.88%
2026-04-29 0 31.98 31.28 31.98 28.20 32.88 155,400 4,748,972 30.560 31.98 31.28 31.98 28.20 32.88 155,400 30.560 9.00%
2026-04-28 0 29.34 28.90 29.34 28.00 30.00 81,600 2,386,966 29.252 29.34 28.90 29.34 28.00 30.00 81,600 29.252 3.38%
2026-04-27 0 28.38 27.62 28.38 26.16 28.82 316,200 8,684,952 27.467 28.38 27.62 28.38 26.16 28.82 316,200 27.467 -1.53%
2026-04-24 0 28.82 28.28 28.82 28.00 31.36 279,700 8,220,064 29.389 28.82 28.28 28.82 28.00 31.36 279,700 29.389 -7.69%
2026-04-23 0 31.22 30.82 31.28 30.02 31.64 87,000 2,700,744 31.043 31.22 30.82 31.28 30.02 31.64 87,000 31.043 -1.33%
2026-04-22 0 31.64 31.38 31.64 31.18 31.98 61,100 1,933,008 31.637 31.64 31.38 31.64 31.18 31.98 61,100 31.637 -0.82%
2026-04-21 0 31.90 31.70 31.90 30.90 32.94 93,600 3,001,352 32.066 31.90 31.70 31.90 30.90 32.94 93,600 32.066 0.44%
2026-04-20 0 31.76 31.68 31.92 31.52 32.80 106,400 3,422,246 32.164 31.76 31.68 31.92 31.52 32.80 106,400 32.164 -0.69%
2026-04-17 0 31.98 31.70 31.98 28.60 31.98 108,700 3,314,838 30.495 31.98 31.70 31.98 28.60 31.98 108,700 30.495 8.85%
2026-04-16 0 29.38 29.26 29.38 28.14 29.98 81,000 2,348,838 28.998 29.38 29.26 29.38 28.14 29.98 81,000 28.998 0.62%
2026-04-15 0 29.20 29.10 29.20 27.74 29.80 62,900 1,791,474 28.481 29.20 29.10 29.20 27.74 29.80 62,900 28.481 1.46%
2026-04-14 0 28.78 28.78 28.82 27.78 29.90 87,700 2,507,360 28.590 28.78 28.78 28.82 27.78 29.90 87,700 28.590 0.91%
2026-04-13 0 28.52 28.50 28.68 27.98 32.08 121,700 3,573,976 29.367 28.52 28.50 28.68 27.98 32.08 121,700 29.367 -5.25%
2026-04-10 0 30.10 30.10 30.58 29.50 31.48 89,300 2,705,142 30.293 30.10 30.10 30.58 29.50 31.48 89,300 30.293 -1.70%
2026-04-09 0 30.62 30.30 30.60 29.14 31.22 67,500 2,058,934 30.503 30.62 30.30 30.60 29.14 31.22 67,500 30.503 0.92%
2026-04-08 0 30.34 29.60 30.34 28.96 32.62 223,200 6,958,898 31.178 30.34 29.60 30.34 28.96 32.62 223,200 31.178 -5.54%
2026-04-02 0 32.12 32.04 32.08 31.38 32.12 76,800 2,450,146 31.903 32.12 32.04 32.08 31.38 32.12 76,800 31.903 0.06%
2026-04-01 0 32.10 32.08 32.10 29.50 32.46 170,700 5,354,596 31.368 32.10 32.08 32.10 29.50 32.46 170,700 31.368 7.72%
2026-03-31 0 29.80 29.78 29.80 28.50 31.98 167,400 4,982,364 29.763 29.80 29.78 29.80 28.50 31.98 167,400 29.763 -3.50%
2026-03-30 0 30.88 30.70 30.88 28.00 31.20 199,800 6,040,620 30.233 30.88 30.70 30.88 28.00 31.20 199,800 30.233 7.52%
2026-03-27 0 28.72 28.40 28.72 26.76 29.00 131,100 3,697,226 28.202 28.72 28.40 28.72 26.76 29.00 131,100 28.202 3.91%
2026-03-26 0 27.64 27.38 27.64 26.50 28.74 138,800 3,851,438 27.748 27.64 27.38 27.64 26.50 28.74 138,800 27.748 -2.26%
2026-03-25 0 28.28 27.60 28.28 27.10 29.20 276,900 7,863,938 28.400 28.28 27.60 28.28 27.10 29.20 276,900 28.400 4.74%
2026-03-24 0 27.00 26.84 27.00 24.46 27.00 218,800 5,677,046 25.946 27.00 26.84 27.00 24.46 27.00 218,800 25.946 7.40%
2026-03-23 0 25.14 25.16 25.22 23.40 25.48 288,300 7,109,896 24.661 25.14 25.16 25.22 23.40 25.48 288,300 24.661 7.07%
2026-03-20 0 23.48 23.32 23.48 22.40 24.26 216,200 5,038,468 23.305 23.48 23.32 23.48 22.40 24.26 216,200 23.305 -2.81%
2026-03-19 0 24.16 24.10 24.16 20.96 24.48 660,400 15,414,258 23.341 24.16 24.10 24.16 20.96 24.48 660,400 23.341 13.32%
2026-03-18 0 21.32 21.32 21.48 19.38 21.58 355,000 7,322,709 20.627 21.32 21.32 21.48 19.38 21.58 355,000 20.627 10.01%
2026-03-17 0 19.38 19.38 19.40 18.53 19.98 264,000 5,112,376 19.365 19.38 19.38 19.40 18.53 19.98 264,000 19.365 3.64%
2026-03-16 0 18.70 18.25 18.70 18.08 19.20 62,500 1,160,830 18.573 18.70 18.25 18.70 18.08 19.20 62,500 18.573 0.75%
2026-03-13 0 18.56 18.17 18.56 18.10 19.28 32,700 600,130 18.353 18.56 18.17 18.56 18.10 19.28 32,700 18.353 -0.75%
2026-03-12 0 18.70 18.34 18.70 18.01 19.47 40,600 750,258 18.479 18.70 18.34 18.70 18.01 19.47 40,600 18.479 -1.58%
2026-03-11 0 19.00 18.81 19.00 17.69 19.50 186,100 3,492,020 18.764 19.00 18.81 19.00 17.69 19.50 186,100 18.764 7.41%
2026-03-10 0 17.69 17.40 17.70 17.03 18.20 88,700 1,553,299 17.512 17.69 17.40 17.70 17.03 18.20 88,700 17.512 -0.62%
2026-03-09 0 17.80 17.80 17.85 17.28 19.00 87,500 1,560,261 17.832 17.80 17.80 17.85 17.28 19.00 87,500 17.832 -6.41%
2026-03-06 0 19.02 19.02 19.32 18.00 19.48 451,200 8,605,344 19.072 19.02 19.02 19.32 18.00 19.48 451,200 19.072 5.08%
2026-03-05 0 18.10 18.10 18.49 16.41 18.47 174,000 3,136,612 18.027 18.10 18.10 18.49 16.41 18.47 174,000 18.027 4.99%
2026-03-04 0 17.24 16.80 17.24 16.80 17.79 24,600 420,480 17.093 17.24 16.80 17.24 16.80 17.79 24,600 17.093 -1.09%
2026-03-03 0 17.43 17.43 17.50 16.88 18.00 37,800 652,979 17.275 17.43 17.43 17.50 16.88 18.00 37,800 17.275 -0.46%
2026-03-02 0 17.51 17.00 17.51 16.90 17.51 33,700 576,155 17.097 17.51 17.00 17.51 16.90 17.51 33,700 17.097 0.00%
2026-02-27 0 17.51 17.51 17.98 16.83 18.50 11,600 206,174 17.774 17.51 17.51 17.98 16.83 18.50 11,600 17.774 -3.58%
2026-02-26 0 18.16 17.80 18.16 18.00 19.00 38,300 693,583 18.109 18.16 17.80 18.16 18.00 19.00 38,300 18.109 0.89%
2026-02-25 0 18.00 18.00 18.46 17.83 18.70 44,380 805,794 18.157 18.00 18.00 18.46 17.83 18.70 44,380 18.157 -0.11%
2026-02-24 0 18.02 18.02 18.46 17.65 19.00 129,700 2,369,288 18.267 18.02 18.02 18.46 17.65 19.00 129,700 18.267 -3.64%
2026-02-23 0 18.70 18.22 18.70 18.35 19.50 96,500 1,807,809 18.734 18.70 18.22 18.70 18.35 19.50 96,500 18.734 -0.95%
2026-02-20 0 18.88 18.88 19.06 18.80 19.90 93,600 1,780,954 19.027 18.88 18.88 19.06 18.80 19.90 93,600 19.027 -1.67%
2026-02-16 0 19.20 19.00 19.20 18.96 19.98 56,700 1,087,020 19.171 19.20 19.00 19.20 18.96 19.98 56,700 19.171 0.21%
2026-02-13 0 19.16 19.14 19.16 18.25 19.39 474,000 8,982,385 18.950 19.16 19.14 19.16 18.25 19.39 474,000 18.950 1.91%
2026-02-12 0 18.80 18.80 18.97 15.78 19.25 393,900 6,999,180 17.769 18.80 18.80 18.97 15.78 19.25 393,900 17.769 16.63%
2026-02-11 0 16.12 15.66 16.12 15.50 16.30 87,000 1,392,755 16.009 16.12 15.66 16.12 15.50 16.30 87,000 16.009 0.12%
2026-02-10 0 16.10 16.10 16.46 15.58 16.46 27,900 441,676 15.831 16.10 16.10 16.46 15.58 16.46 27,900 15.831 0.88%
2026-02-09 0 15.96 15.96 16.40 15.29 16.50 73,800 1,184,433 16.049 15.96 15.96 16.40 15.29 16.50 73,800 16.049 -0.87%
2026-02-06 0 16.10 16.10 16.30 16.10 16.55 74,600 1,229,607 16.483 16.10 16.10 16.30 16.10 16.55 74,600 16.483 -2.72%
2026-02-05 0 16.55 16.55 16.80 16.10 16.70 48,700 798,628 16.399 16.55 16.55 16.80 16.10 16.70 48,700 16.399 -0.24%
2026-02-04 0 16.59 16.59 16.70 16.40 16.75 59,100 979,532 16.574 16.59 16.59 16.70 16.40 16.75 59,100 16.574 -0.96%
2026-02-03 0 16.75 16.73 16.75 16.70 16.91 132,500 2,224,206 16.786 16.75 16.73 16.75 16.70 16.91 132,500 16.786 -0.71%
2026-02-02 0 16.87 16.87 16.89 16.70 17.00 146,200 2,472,762 16.914 16.87 16.87 16.89 16.70 17.00 146,200 16.914 -0.47%
2026-01-30 0 16.95 16.90 16.95 16.80 17.30 100,200 1,691,386 16.880 16.95 16.90 16.95 16.80 17.30 100,200 16.880 -0.29%
2026-01-29 0 17.00 17.00 17.20 16.92 17.26 39,600 676,584 17.085 17.00 17.00 17.20 16.92 17.26 39,600 17.085 -1.51%
2026-01-28 0 17.26 17.10 17.26 16.82 17.45 90,800 1,554,199 17.117 17.26 17.10 17.26 16.82 17.45 90,800 17.117 1.23%
2026-01-27 0 17.05 17.00 17.05 16.70 17.09 48,900 828,820 16.949 17.05 17.00 17.05 16.70 17.09 48,900 16.949 0.47%
2026-01-26 0 16.97 16.88 16.98 16.70 17.19 87,200 1,462,948 16.777 16.97 16.88 16.98 16.70 17.19 87,200 16.777 -0.76%
2026-01-23 0 17.10 17.03 17.10 16.88 17.15 81,000 1,378,531 17.019 17.10 17.03 17.10 16.88 17.15 81,000 17.019 0.00%
2026-01-22 0 17.10 17.00 17.10 16.83 17.19 80,400 1,363,722 16.962 17.10 17.00 17.10 16.83 17.19 80,400 16.962 -0.58%
2026-01-21 0 17.20 17.02 17.20 16.78 17.27 135,100 2,299,372 17.020 17.20 17.02 17.20 16.78 17.27 135,100 17.020 -0.29%
2026-01-20 0 17.25 17.10 17.25 16.91 17.25 59,500 1,013,712 17.037 17.25 17.10 17.25 16.91 17.25 59,500 17.037 -0.17%
2026-01-19 0 17.28 17.00 17.28 16.73 17.28 217,300 3,711,545 17.080 17.28 17.00 17.28 16.73 17.28 217,300 17.080 1.29%
2026-01-16 0 17.06 16.81 17.06 16.71 17.20 118,900 2,004,795 16.861 17.06 16.81 17.06 16.71 17.20 118,900 16.861 2.16%
2026-01-15 0 16.70 16.70 16.80 16.68 17.48 73,000 1,226,123 16.796 16.70 16.70 16.80 16.68 17.48 73,000 16.796 -1.76%
2026-01-14 0 17.00 16.90 16.97 16.70 17.08 87,400 1,477,889 16.909 17.00 16.90 16.97 16.70 17.08 87,400 16.909 0.18%
2026-01-13 0 16.97 16.87 16.97 16.86 17.20 144,500 2,456,035 16.997 16.97 16.87 16.97 16.86 17.20 144,500 16.997 0.12%
2026-01-12 0 16.95 16.89 16.95 16.64 17.48 225,900 3,845,531 17.023 16.95 16.89 16.95 16.64 17.48 225,900 17.023 -0.70%
2026-01-09 0 17.07 16.95 17.07 16.41 17.55 201,500 3,416,262 16.954 17.07 16.95 17.07 16.41 17.55 201,500 16.954 1.01%
2026-01-08 0 16.90 16.72 16.90 16.42 16.98 165,700 2,753,627 16.618 16.90 16.72 16.90 16.42 16.98 165,700 16.618 -0.47%
2026-01-07 0 16.98 16.98 16.99 16.30 17.00 169,100 2,820,647 16.680 16.98 16.98 16.99 16.30 17.00 169,100 16.680 0.30%
2026-01-06 0 16.93 16.86 16.93 16.38 17.28 197,500 3,335,407 16.888 16.93 16.86 16.93 16.38 17.28 197,500 16.888 -0.12%
2026-01-05 0 16.95 16.95 16.96 16.10 17.58 362,100 6,145,192 16.971 16.95 16.95 16.96 16.10 17.58 362,100 16.971 -0.64%
2026-01-02 0 17.06 17.04 17.06 15.29 17.20 742,700 12,262,281 16.510 17.06 17.04 17.06 15.29 17.20 742,700 16.510 6.76%
2025-12-31 0 15.98 15.88 15.98 13.99 16.02 637,000 9,806,907 15.395 15.98 15.88 15.98 13.99 16.02 637,000 15.395 9.60%
2025-12-30 0 14.58 14.58 14.59 13.48 14.90 815,700 11,525,441 14.130 14.58 14.58 14.59 13.48 14.90 815,700 14.130 0.21%
2025-12-29 0 14.55 14.55 14.60 14.55 17.52 1,417,000 21,960,914 15.498 14.55 14.55 14.60 14.55 17.52 1,417,000 15.498 -16.33%
2025-12-24 0 17.39 17.30 17.39 17.20 18.50 1,162,600 20,675,055 17.783 17.39 17.30 17.39 17.20 18.50 1,162,600 17.783 1.10%
2025-12-23 0 17.20 17.20 17.30 17.20 29.48 9,903,100 231,837,325 23.411 17.20 17.20 17.30 17.20 29.48 9,903,100 23.411

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