USAS Building System (Shanghai) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02671 | 2025-12-30 |
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.
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 | 4.060 | 4.060 | 4.150 | 4.060 | 4.060 | 12,600 | 51,156 | 4.0600 | 4.060 | 4.060 | 4.150 | 4.060 | 4.060 | 12,600 | 4.0600 | 0.00% |
| 2026-06-04 | 0 | 4.060 | 4.060 | 4.170 | 4.060 | 4.060 | 3,600 | 14,616 | 4.0600 | 4.060 | 4.060 | 4.170 | 4.060 | 4.060 | 3,600 | 4.0600 | 0.00% |
| 2026-06-03 | 0 | 4.060 | 4.060 | 4.160 | 4.050 | 4.060 | 17,400 | 70,542 | 4.0541 | 4.060 | 4.060 | 4.160 | 4.050 | 4.060 | 17,400 | 4.0541 | -1.69% |
| 2026-06-02 | 0 | 4.130 | 4.050 | 4.130 | - | - | 0 | 0 | - | 4.130 | 4.050 | 4.130 | - | - | 0 | - | 0.00% |
| 2026-06-01 | 0 | 4.130 | 4.130 | 4.190 | 4.100 | 4.150 | 22,500 | 92,973 | 4.1321 | 4.130 | 4.130 | 4.190 | 4.100 | 4.150 | 22,500 | 4.1321 | 2.23% |
| 2026-05-29 | 0 | 4.040 | 4.040 | 4.100 | 4.030 | 4.040 | 600 | 2,421 | 4.0350 | 4.040 | 4.040 | 4.100 | 4.030 | 4.040 | 600 | 4.0350 | 0.25% |
| 2026-05-28 | 0 | 4.030 | 4.030 | 4.120 | 4.030 | 4.030 | 900 | 3,627 | 4.0300 | 4.030 | 4.030 | 4.120 | 4.030 | 4.030 | 900 | 4.0300 | 0.00% |
| 2026-05-27 | 0 | 4.030 | 4.030 | 4.120 | 4.020 | 4.030 | 900 | 3,621 | 4.0233 | 4.030 | 4.030 | 4.120 | 4.020 | 4.030 | 900 | 4.0233 | 0.25% |
| 2026-05-26 | 0 | 4.020 | 4.020 | 4.120 | 4.020 | 4.020 | 6,900 | 27,738 | 4.0200 | 4.020 | 4.020 | 4.120 | 4.020 | 4.020 | 6,900 | 4.0200 | -2.43% |
| 2026-05-22 | 0 | 4.120 | 4.000 | 4.120 | 4.020 | 4.120 | 600 | 2,442 | 4.0700 | 4.120 | 4.000 | 4.120 | 4.020 | 4.120 | 600 | 4.0700 | 2.74% |
| 2026-05-21 | 0 | 4.010 | 4.010 | 4.110 | 3.990 | 4.010 | 13,500 | 54,087 | 4.0064 | 4.010 | 4.010 | 4.110 | 3.990 | 4.010 | 13,500 | 4.0064 | 0.25% |
| 2026-05-20 | 0 | 4.000 | 4.000 | 4.090 | 3.960 | 3.970 | 3,000 | 11,892 | 3.9640 | 4.000 | 4.000 | 4.090 | 3.960 | 3.970 | 3,000 | 3.9640 | 1.01% |
| 2026-05-19 | 0 | 3.960 | 3.920 | 3.960 | 3.800 | 3.960 | 12,900 | 49,788 | 3.8595 | 3.960 | 3.920 | 3.960 | 3.800 | 3.960 | 12,900 | 3.8595 | 2.42% |
| 2026-05-18 | 0 | 4.290 | 4.040 | 4.290 | 4.120 | 4.300 | 10,200 | 42,765 | 4.1926 | 3.866 | 3.641 | 3.866 | 3.713 | 3.875 | 11,318 | 3.7787 | 3.87% |
| 2026-05-15 | 0 | 4.130 | 4.020 | 4.130 | - | - | 0 | 0 | - | 3.722 | 3.623 | 3.722 | - | - | 0 | - | -0.48% |
| 2026-05-14 | 0 | 4.150 | 4.010 | 4.150 | 4.150 | 4.150 | 300 | 1,245 | 4.1500 | 3.740 | 3.614 | 3.740 | 3.740 | 3.740 | 333 | 3.7402 | 0.00% |
| 2026-05-13 | 0 | 4.150 | 4.030 | 4.150 | - | - | 0 | 0 | - | 3.740 | 3.632 | 3.740 | - | - | 0 | - | -0.24% |
| 2026-05-12 | 0 | 4.160 | 4.010 | 4.170 | 4.000 | 4.170 | 20,100 | 80,823 | 4.0210 | 3.749 | 3.614 | 3.758 | 3.605 | 3.758 | 22,302 | 3.6240 | 1.22% |
| 2026-05-11 | 0 | 4.110 | 4.030 | 4.110 | 4.110 | 4.110 | 14,700 | 60,417 | 4.1100 | 3.704 | 3.632 | 3.704 | 3.704 | 3.704 | 16,311 | 3.7042 | 0.00% |
| 2026-05-08 | 0 | 4.110 | 4.020 | 4.200 | 4.020 | 4.110 | 14,400 | 58,470 | 4.0604 | 3.704 | 3.623 | 3.785 | 3.623 | 3.704 | 15,978 | 3.6595 | 0.74% |
| 2026-05-07 | 0 | 4.080 | 4.000 | 4.080 | 4.080 | 4.080 | 3,300 | 13,464 | 4.0800 | 3.677 | 3.605 | 3.677 | 3.677 | 3.677 | 3,662 | 3.6771 | 0.00% |
| 2026-05-06 | 0 | 4.080 | 4.080 | 4.270 | 4.000 | 4.000 | 4,200 | 16,800 | 4.0000 | 3.677 | 3.677 | 3.848 | 3.605 | 3.605 | 4,660 | 3.6050 | 2.00% |
| 2026-05-05 | 0 | 4.000 | 4.000 | 4.160 | 4.000 | 4.100 | 43,800 | 175,335 | 4.0031 | 3.605 | 3.605 | 3.749 | 3.605 | 3.695 | 48,599 | 3.6078 | -0.25% |
| 2026-05-04 | 0 | 4.010 | 4.010 | 4.170 | - | - | 0 | 0 | - | 3.614 | 3.614 | 3.758 | - | - | 0 | - | 0.50% |
| 2026-04-30 | 0 | 3.990 | 3.990 | 4.250 | 3.970 | 3.990 | 3,000 | 11,928 | 3.9760 | 3.596 | 3.596 | 3.830 | 3.578 | 3.596 | 3,329 | 3.5834 | 0.00% |
| 2026-04-29 | 0 | 3.990 | 3.990 | 4.250 | 3.990 | 4.000 | 4,200 | 16,776 | 3.9943 | 3.596 | 3.596 | 3.830 | 3.596 | 3.605 | 4,660 | 3.5999 | 0.00% |
| 2026-04-28 | 0 | 3.990 | 3.990 | 4.150 | 3.990 | 4.000 | 1,500 | 5,988 | 3.9920 | 3.596 | 3.596 | 3.740 | 3.596 | 3.605 | 1,664 | 3.5978 | -0.25% |
| 2026-04-27 | 0 | 4.000 | 4.000 | 4.280 | 3.980 | 3.990 | 2,400 | 9,555 | 3.9813 | 3.605 | 3.605 | 3.857 | 3.587 | 3.596 | 2,663 | 3.5881 | -2.44% |
| 2026-04-24 | 0 | 4.100 | 3.950 | 4.150 | 4.100 | 4.200 | 15,900 | 66,480 | 4.1811 | 3.695 | 3.560 | 3.740 | 3.695 | 3.785 | 17,642 | 3.7683 | 0.00% |
| 2026-04-23 | 0 | 4.100 | 3.900 | 4.100 | 4.090 | 4.100 | 5,400 | 22,110 | 4.0944 | 3.695 | 3.515 | 3.695 | 3.686 | 3.695 | 5,992 | 3.6902 | 0.00% |
| 2026-04-22 | 0 | 4.100 | 3.930 | 4.100 | 4.100 | 4.100 | 300 | 1,230 | 4.1000 | 3.695 | 3.542 | 3.695 | 3.695 | 3.695 | 333 | 3.6952 | 1.99% |
| 2026-04-21 | 0 | 4.020 | 4.020 | 4.120 | 4.010 | 4.020 | 27,900 | 111,888 | 4.0103 | 3.623 | 3.623 | 3.713 | 3.614 | 3.623 | 30,957 | 3.6143 | 0.50% |
| 2026-04-20 | 0 | 4.000 | 4.000 | 4.190 | 3.840 | 4.150 | 10,200 | 40,734 | 3.9935 | 3.605 | 3.605 | 3.776 | 3.461 | 3.740 | 11,318 | 3.5992 | 1.01% |
| 2026-04-17 | 0 | 3.960 | 3.960 | 4.110 | 3.960 | 3.980 | 6,300 | 25,065 | 3.9786 | 3.569 | 3.569 | 3.704 | 3.569 | 3.587 | 6,990 | 3.5857 | -1.00% |
| 2026-04-16 | 0 | 4.000 | 4.000 | 4.140 | 3.990 | 4.110 | 4,200 | 17,139 | 4.0807 | 3.605 | 3.605 | 3.731 | 3.596 | 3.704 | 4,660 | 3.6778 | -3.38% |
| 2026-04-15 | 0 | 4.140 | 4.020 | 4.140 | 4.010 | 4.140 | 3,900 | 15,831 | 4.0592 | 3.731 | 3.623 | 3.731 | 3.614 | 3.731 | 4,327 | 3.6584 | 2.48% |
| 2026-04-14 | 0 | 4.040 | 4.040 | 4.170 | 4.040 | 4.040 | 3,300 | 13,332 | 4.0400 | 3.641 | 3.641 | 3.758 | 3.641 | 3.641 | 3,662 | 3.6411 | -2.88% |
| 2026-04-13 | 0 | 4.160 | 4.040 | 4.160 | 4.160 | 4.160 | 3,300 | 13,728 | 4.1600 | 3.749 | 3.641 | 3.749 | 3.749 | 3.749 | 3,662 | 3.7492 | 0.00% |
| 2026-04-10 | 0 | 4.160 | 3.930 | 4.160 | 3.930 | 4.170 | 199,200 | 791,325 | 3.9725 | 3.749 | 3.542 | 3.749 | 3.542 | 3.758 | 221,024 | 3.5803 | 4.26% |
| 2026-04-09 | 0 | 3.990 | 3.990 | 4.190 | 3.930 | 4.150 | 29,100 | 119,103 | 4.0929 | 3.596 | 3.596 | 3.776 | 3.542 | 3.740 | 32,288 | 3.6887 | -4.77% |
| 2026-04-08 | 0 | 4.190 | 4.020 | 4.070 | 4.190 | 4.300 | 4,800 | 20,091 | 4.1856 | 3.776 | 3.623 | 3.668 | 3.776 | 3.875 | 5,326 | 3.7723 | 2.20% |
| 2026-04-02 | 0 | 4.100 | 3.910 | 4.100 | 3.910 | 4.140 | 19,500 | 77,130 | 3.9554 | 3.695 | 3.524 | 3.695 | 3.524 | 3.731 | 21,636 | 3.5648 | -1.20% |
| 2026-04-01 | 0 | 4.150 | 3.940 | 4.150 | 3.900 | 4.150 | 22,500 | 88,005 | 3.9113 | 3.740 | 3.551 | 3.740 | 3.515 | 3.740 | 24,965 | 3.5251 | 1.97% |
| 2026-03-31 | 0 | 4.070 | 3.970 | 4.200 | 3.860 | 4.070 | 1,065,000 | 4,178,064 | 3.9231 | 3.668 | 3.578 | 3.785 | 3.479 | 3.668 | 1,181,681 | 3.5357 | 0.00% |
| 2026-03-30 | 0 | 4.070 | 4.070 | 4.300 | 4.040 | 4.060 | 1,031,100 | 4,168,548 | 4.0428 | 3.668 | 3.668 | 3.875 | 3.641 | 3.659 | 1,144,067 | 3.6436 | -2.16% |
| 2026-03-27 | 0 | 4.160 | 4.160 | 4.170 | 4.150 | 4.350 | 34,800 | 145,728 | 4.1876 | 3.749 | 3.749 | 3.758 | 3.740 | 3.920 | 38,613 | 3.7741 | 4.00% |
| 2026-03-26 | 0 | 4.000 | 3.800 | - | 3.810 | 4.000 | 7,500 | 29,601 | 3.9468 | 3.605 | 3.425 | - | 3.434 | 3.605 | 8,322 | 3.5571 | 3.63% |
| 2026-03-25 | 0 | 3.860 | 3.800 | 3.940 | 3.800 | 3.860 | 7,200 | 27,576 | 3.8300 | 3.479 | 3.425 | 3.551 | 3.425 | 3.479 | 7,989 | 3.4518 | 0.78% |
| 2026-03-24 | 0 | 3.830 | 3.830 | 3.920 | 3.700 | 3.850 | 15,300 | 57,174 | 3.7369 | 3.452 | 3.452 | 3.533 | 3.335 | 3.470 | 16,976 | 3.3679 | -0.52% |
| 2026-03-23 | 0 | 3.850 | 3.810 | 3.950 | 3.700 | 4.000 | 34,500 | 133,029 | 3.8559 | 3.470 | 3.434 | 3.560 | 3.335 | 3.605 | 38,280 | 3.4752 | -4.94% |
| 2026-03-20 | 0 | 4.050 | 4.000 | 4.090 | - | - | 0 | 0 | - | 3.650 | 3.605 | 3.686 | - | - | 0 | - | 0.00% |
| 2026-03-19 | 0 | 4.050 | 4.000 | 4.560 | 4.000 | 4.050 | 249,300 | 1,001,424 | 4.0169 | 3.650 | 3.605 | 4.110 | 3.605 | 3.650 | 276,613 | 3.6203 | 1.00% |
| 2026-03-18 | 0 | 4.010 | 4.010 | 4.120 | 4.010 | 4.680 | 669,900 | 2,777,973 | 4.1468 | 3.614 | 3.614 | 3.713 | 3.614 | 4.218 | 743,294 | 3.7374 | -0.74% |
| 2026-03-17 | 0 | 4.040 | 4.040 | 4.250 | 3.980 | 4.640 | 2,088,900 | 9,080,109 | 4.3468 | 3.641 | 3.641 | 3.830 | 3.587 | 4.182 | 2,317,758 | 3.9176 | -3.58% |
| 2026-03-16 | 0 | 4.190 | 4.030 | 4.190 | 4.140 | 4.300 | 10,800 | 45,300 | 4.1944 | 3.776 | 3.632 | 3.776 | 3.731 | 3.875 | 11,983 | 3.7803 | -3.68% |
| 2026-03-13 | 0 | 4.350 | 4.330 | 4.350 | 4.330 | 4.500 | 15,600 | 68,307 | 4.3787 | 3.920 | 3.902 | 3.920 | 3.902 | 4.056 | 17,309 | 3.9463 | -5.43% |
| 2026-03-12 | 0 | 4.600 | 4.600 | 4.610 | 4.480 | 4.620 | 61,200 | 278,445 | 4.5498 | 4.146 | 4.146 | 4.155 | 4.038 | 4.164 | 67,905 | 4.1005 | 5.99% |
| 2026-03-11 | 0 | 4.340 | 4.330 | 4.500 | 3.830 | 4.480 | 587,400 | 2,540,148 | 4.3244 | 3.911 | 3.902 | 4.056 | 3.452 | 4.038 | 651,755 | 3.8974 | 8.50% |
| 2026-03-10 | 0 | 4.000 | 4.000 | 4.200 | 3.630 | 3.820 | 2,100 | 7,965 | 3.7929 | 3.605 | 3.605 | 3.785 | 3.272 | 3.443 | 2,330 | 3.4183 | 11.11% |
| 2026-03-09 | 0 | 3.600 | 3.600 | 3.700 | 3.500 | 3.700 | 15,600 | 57,600 | 3.6923 | 3.245 | 3.245 | 3.335 | 3.154 | 3.335 | 17,309 | 3.3277 | -2.70% |
| 2026-03-06 | 0 | 3.700 | 3.460 | 3.770 | 3.700 | 3.750 | 5,700 | 21,345 | 3.7447 | 3.335 | 3.118 | 3.398 | 3.335 | 3.380 | 6,324 | 3.3750 | 1.65% |
| 2026-03-05 | 0 | 3.640 | 3.590 | - | 3.580 | 3.660 | 12,600 | 45,846 | 3.6386 | 3.281 | 3.236 | - | 3.227 | 3.299 | 13,980 | 3.2793 | 1.11% |
| 2026-03-04 | 0 | 3.600 | 3.600 | 4.000 | 3.530 | 3.550 | 20,400 | 72,282 | 3.5432 | 3.245 | 3.245 | 3.605 | 3.181 | 3.199 | 22,635 | 3.1934 | -0.83% |
| 2026-03-03 | 0 | 3.630 | 3.620 | 3.990 | 3.470 | 4.090 | 60,600 | 234,921 | 3.8766 | 3.272 | 3.263 | 3.596 | 3.127 | 3.686 | 67,239 | 3.4938 | -6.44% |
| 2026-03-02 | 0 | 3.880 | 3.880 | 4.020 | 3.840 | 4.020 | 26,400 | 103,614 | 3.9248 | 3.497 | 3.497 | 3.623 | 3.461 | 3.623 | 29,292 | 3.5372 | 1.04% |
| 2026-02-27 | 0 | 3.840 | 3.760 | 3.940 | 3.630 | 4.020 | 65,400 | 252,756 | 3.8648 | 3.461 | 3.389 | 3.551 | 3.272 | 3.623 | 72,565 | 3.4832 | -4.24% |
| 2026-02-26 | 0 | 4.010 | 4.010 | 4.270 | 4.010 | 4.280 | 3,000 | 12,279 | 4.0930 | 3.614 | 3.614 | 3.848 | 3.614 | 3.857 | 3,329 | 3.6889 | -5.65% |
| 2026-02-25 | 0 | 4.250 | 4.250 | 4.390 | 4.230 | 4.340 | 13,800 | 59,418 | 4.3057 | 3.830 | 3.830 | 3.957 | 3.812 | 3.911 | 15,312 | 3.8805 | 0.47% |
| 2026-02-24 | 0 | 4.230 | 4.140 | 4.230 | 4.110 | 4.240 | 6,300 | 26,241 | 4.1652 | 3.812 | 3.731 | 3.812 | 3.704 | 3.821 | 6,990 | 3.7540 | 3.17% |
| 2026-02-23 | 0 | 4.100 | 4.010 | 4.200 | 4.010 | 4.200 | 3,600 | 14,664 | 4.0733 | 3.695 | 3.614 | 3.785 | 3.614 | 3.785 | 3,994 | 3.6711 | -3.53% |
| 2026-02-20 | 0 | 4.250 | 4.200 | 4.440 | 4.250 | 4.450 | 79,200 | 339,114 | 4.2817 | 3.830 | 3.785 | 4.002 | 3.830 | 4.011 | 87,877 | 3.8590 | 5.46% |
| 2026-02-16 | 0 | 4.030 | 4.030 | 4.240 | 4.020 | 4.030 | 3,900 | 15,714 | 4.0292 | 3.632 | 3.632 | 3.821 | 3.623 | 3.632 | 4,327 | 3.6314 | 0.00% |
| 2026-02-13 | 0 | 4.030 | 3.830 | 4.030 | 3.820 | 4.100 | 85,200 | 337,407 | 3.9602 | 3.632 | 3.452 | 3.632 | 3.443 | 3.695 | 94,534 | 3.5691 | -1.71% |
| 2026-02-12 | 0 | 4.100 | 4.070 | 4.100 | 4.060 | 4.140 | 53,100 | 218,724 | 4.1191 | 3.695 | 3.668 | 3.695 | 3.659 | 3.731 | 58,918 | 3.7124 | -2.15% |
| 2026-02-11 | 0 | 4.190 | 4.190 | 4.310 | 4.070 | 4.120 | 12,600 | 51,867 | 4.1164 | 3.776 | 3.776 | 3.884 | 3.668 | 3.713 | 13,980 | 3.7100 | 1.95% |
| 2026-02-10 | 0 | 4.110 | 4.110 | 4.190 | 4.100 | 4.190 | 21,600 | 89,247 | 4.1318 | 3.704 | 3.704 | 3.776 | 3.695 | 3.776 | 23,966 | 3.7238 | -1.67% |
| 2026-02-09 | 0 | 4.180 | 4.180 | 4.200 | 3.780 | 4.200 | 1,008,600 | 4,112,664 | 4.0776 | 3.767 | 3.767 | 3.785 | 3.407 | 3.785 | 1,119,101 | 3.6750 | 8.29% |
| 2026-02-06 | 0 | 3.860 | 3.800 | 3.900 | 3.370 | 3.990 | 51,900 | 190,845 | 3.6772 | 3.479 | 3.425 | 3.515 | 3.037 | 3.596 | 57,586 | 3.3141 | 8.43% |
| 2026-02-05 | 0 | 3.560 | 3.560 | 3.680 | 3.530 | 3.700 | 29,700 | 105,819 | 3.5629 | 3.208 | 3.208 | 3.317 | 3.181 | 3.335 | 32,954 | 3.2111 | -5.07% |
| 2026-02-04 | 0 | 3.750 | 3.750 | 3.890 | 3.750 | 3.960 | 91,800 | 349,194 | 3.8039 | 3.380 | 3.380 | 3.506 | 3.380 | 3.569 | 101,858 | 3.4283 | -5.06% |
| 2026-02-03 | 0 | 3.950 | 3.950 | 3.970 | 3.810 | 4.000 | 54,900 | 215,034 | 3.9168 | 3.560 | 3.560 | 3.578 | 3.434 | 3.605 | 60,915 | 3.5301 | -1.25% |
| 2026-02-02 | 0 | 4.000 | 3.960 | 4.050 | 4.000 | 4.350 | 79,200 | 323,667 | 4.0867 | 3.605 | 3.569 | 3.650 | 3.605 | 3.920 | 87,877 | 3.6832 | -9.09% |
| 2026-01-30 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.880 | 136,800 | 620,742 | 4.5376 | 3.966 | 3.966 | 4.056 | 3.966 | 4.398 | 151,788 | 4.0895 | -12.00% |
| 2026-01-29 | 0 | 5.000 | 4.940 | 5.000 | 4.700 | 5.000 | 1,361,400 | 6,801,189 | 4.9957 | 4.506 | 4.452 | 4.506 | 4.236 | 4.506 | 1,510,554 | 4.5024 | 0.00% |
| 2026-01-28 | 0 | 5.000 | 4.910 | 5.000 | 4.690 | 5.000 | 42,600 | 206,277 | 4.8422 | 4.506 | 4.425 | 4.506 | 4.227 | 4.506 | 47,267 | 4.3641 | 1.83% |
| 2026-01-27 | 0 | 4.910 | 4.760 | 4.910 | 4.680 | 4.990 | 58,800 | 286,770 | 4.8770 | 4.425 | 4.290 | 4.425 | 4.218 | 4.497 | 65,242 | 4.3955 | 4.03% |
| 2026-01-26 | 0 | 4.720 | 4.720 | 4.810 | 4.540 | 5.080 | 172,200 | 813,417 | 4.7237 | 4.254 | 4.254 | 4.335 | 4.092 | 4.578 | 191,066 | 4.2573 | -8.17% |
| 2026-01-23 | 0 | 5.140 | - | 5.130 | 4.980 | 5.320 | 58,800 | 301,734 | 5.1315 | 4.632 | - | 4.623 | 4.488 | 4.795 | 65,242 | 4.6248 | -1.91% |
| 2026-01-22 | 0 | 5.240 | 5.100 | 5.250 | 5.090 | 5.300 | 76,500 | 394,377 | 5.1553 | 4.723 | 4.596 | 4.732 | 4.587 | 4.777 | 84,881 | 4.6462 | -3.68% |
| 2026-01-21 | 0 | 5.440 | 5.310 | 5.450 | 5.250 | 5.470 | 56,400 | 298,812 | 5.2981 | 4.903 | 4.786 | 4.912 | 4.732 | 4.930 | 62,579 | 4.7749 | 2.64% |
| 2026-01-20 | 0 | 5.300 | 5.370 | 5.480 | 5.150 | 6.060 | 137,400 | 775,953 | 5.6474 | 4.777 | 4.840 | 4.939 | 4.641 | 5.462 | 152,453 | 5.0898 | -12.54% |
| 2026-01-19 | 0 | 6.060 | 6.060 | 6.120 | 5.980 | 6.430 | 64,200 | 394,650 | 6.1472 | 5.462 | 5.462 | 5.516 | 5.390 | 5.795 | 71,234 | 5.5402 | -0.66% |
| 2026-01-16 | 0 | 6.100 | 6.080 | 6.190 | 5.980 | 6.500 | 99,600 | 616,335 | 6.1881 | 5.498 | 5.480 | 5.579 | 5.390 | 5.858 | 110,512 | 5.5771 | -1.45% |
| 2026-01-15 | 0 | 6.190 | 6.190 | 6.240 | 6.190 | 6.620 | 203,700 | 1,277,556 | 6.2718 | 5.579 | 5.579 | 5.624 | 5.579 | 5.966 | 226,017 | 5.6525 | -6.50% |
| 2026-01-14 | 0 | 6.620 | 6.620 | 6.890 | 6.500 | 7.110 | 93,000 | 632,484 | 6.8009 | 5.966 | 5.966 | 6.210 | 5.858 | 6.408 | 103,189 | 6.1294 | -5.56% |
| 2026-01-13 | 0 | 7.010 | 7.000 | 7.010 | 7.010 | 7.310 | 97,300 | 698,966 | 7.1836 | 6.318 | 6.309 | 6.318 | 6.318 | 6.588 | 107,960 | 6.4743 | -1.54% |
| 2026-01-12 | 0 | 7.120 | 7.100 | 7.110 | 6.960 | 7.200 | 149,400 | 1,056,561 | 7.0720 | 6.417 | 6.399 | 6.408 | 6.273 | 6.489 | 165,768 | 6.3737 | -0.42% |
| 2026-01-09 | 0 | 7.150 | 7.040 | 7.150 | 6.720 | 7.200 | 85,800 | 600,750 | 7.0017 | 6.444 | 6.345 | 6.444 | 6.056 | 6.489 | 95,200 | 6.3104 | -1.38% |
| 2026-01-08 | 0 | 7.250 | 7.210 | 7.250 | 6.920 | 7.400 | 189,600 | 1,351,803 | 7.1298 | 6.534 | 6.498 | 6.534 | 6.237 | 6.669 | 210,372 | 6.4258 | -2.03% |
| 2026-01-07 | 0 | 7.400 | 7.400 | 7.440 | 7.380 | 8.280 | 341,700 | 2,586,120 | 7.5684 | 6.669 | 6.669 | 6.705 | 6.651 | 7.462 | 379,136 | 6.8211 | -9.09% |
| 2026-01-06 | 0 | 8.140 | 8.140 | 8.180 | 8.080 | 8.950 | 3,095,100 | 26,228,595 | 8.4742 | 7.336 | 7.336 | 7.372 | 7.282 | 8.066 | 3,434,197 | 7.6375 | -0.49% |
| 2026-01-05 | 0 | 8.180 | 8.180 | 8.190 | 8.110 | 8.600 | 716,700 | 6,040,656 | 8.4284 | 7.372 | 7.372 | 7.381 | 7.309 | 7.751 | 795,221 | 7.5962 | -3.88% |
| 2026-01-02 | 0 | 8.510 | 8.510 | 8.540 | 6.940 | 9.000 | 4,722,900 | 39,485,820 | 8.3605 | 7.670 | 7.670 | 7.697 | 6.255 | 8.111 | 5,240,338 | 7.5350 | 18.19% |
| 2025-12-31 | 0 | 7.200 | 7.100 | 7.200 | 6.180 | 7.900 | 1,845,300 | 12,446,144 | 6.7448 | 6.489 | 6.399 | 6.489 | 5.570 | 7.120 | 2,047,470 | 6.0788 | -5.76% |
| 2025-12-30 | 0 | 7.640 | 7.500 | 7.640 | 7.400 | 12.00 | 13,859,700 | 123,739,283 | 8.9280 | 6.886 | 6.759 | 6.886 | 6.669 | 10.82 | 15,378,159 | 8.0464 |
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.