Hongxing Coldchain (Hunan) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01641 | 2026-01-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 0 | 4.570 | 4.390 | 4.570 | 4.360 | 4.570 | 4,000 | 18,050 | 4.5125 | 4.570 | 4.390 | 4.570 | 4.360 | 4.570 | 4,000 | 4.5125 | -0.22% |
| 2026-07-29 | 0 | 4.580 | 4.580 | 4.590 | 4.310 | 4.580 | 20,000 | 89,495 | 4.4748 | 4.580 | 4.580 | 4.590 | 4.310 | 4.580 | 20,000 | 4.4748 | -1.29% |
| 2026-07-28 | 0 | 4.640 | 4.500 | 4.650 | 4.400 | 4.640 | 14,500 | 64,680 | 4.4607 | 4.640 | 4.500 | 4.650 | 4.400 | 4.640 | 14,500 | 4.4607 | -1.07% |
| 2026-07-27 | 0 | 4.690 | 4.600 | 4.700 | 4.490 | 4.690 | 16,500 | 74,505 | 4.5155 | 4.690 | 4.600 | 4.700 | 4.490 | 4.690 | 16,500 | 4.5155 | 0.86% |
| 2026-07-24 | 0 | 4.650 | 4.650 | 4.700 | 4.600 | 4.700 | 11,000 | 51,600 | 4.6909 | 4.650 | 4.650 | 4.700 | 4.600 | 4.700 | 11,000 | 4.6909 | 0.22% |
| 2026-07-23 | 0 | 4.640 | 4.640 | 4.790 | 4.640 | 4.640 | 2,000 | 9,280 | 4.6400 | 4.640 | 4.640 | 4.790 | 4.640 | 4.640 | 2,000 | 4.6400 | 0.00% |
| 2026-07-22 | 0 | 4.640 | 4.640 | 4.680 | 4.640 | 4.640 | 10,000 | 46,400 | 4.6400 | 4.640 | 4.640 | 4.680 | 4.640 | 4.640 | 10,000 | 4.6400 | 0.00% |
| 2026-07-21 | 0 | 4.640 | 4.460 | 4.640 | 4.680 | 4.850 | 14,000 | 67,240 | 4.8029 | 4.640 | 4.460 | 4.640 | 4.680 | 4.850 | 14,000 | 4.8029 | 4.50% |
| 2026-07-20 | 0 | 4.440 | 4.440 | 4.750 | 4.430 | 4.440 | 7,500 | 33,290 | 4.4387 | 4.440 | 4.440 | 4.750 | 4.430 | 4.440 | 7,500 | 4.4387 | 0.00% |
| 2026-07-17 | 0 | 4.440 | 4.300 | 4.430 | 4.450 | 4.500 | 6,000 | 26,975 | 4.4958 | 4.440 | 4.300 | 4.430 | 4.450 | 4.500 | 6,000 | 4.4958 | -3.48% |
| 2026-07-16 | 0 | 4.600 | 4.550 | 4.600 | 4.440 | 4.800 | 1,569,500 | 6,876,760 | 4.3815 | 4.600 | 4.550 | 4.600 | 4.440 | 4.800 | 1,569,500 | 4.3815 | 5.26% |
| 2026-07-15 | 0 | 4.370 | 4.160 | 4.370 | - | - | 0 | 0 | - | 4.370 | 4.160 | 4.370 | - | - | 0 | - | 0.00% |
| 2026-07-14 | 0 | 4.370 | 4.300 | 4.380 | 4.010 | 4.370 | 56,500 | 232,510 | 4.1152 | 4.370 | 4.300 | 4.380 | 4.010 | 4.370 | 56,500 | 4.1152 | 1.63% |
| 2026-07-13 | 0 | 4.300 | 4.230 | 4.310 | 4.300 | 4.400 | 18,500 | 80,555 | 4.3543 | 4.300 | 4.230 | 4.310 | 4.300 | 4.400 | 18,500 | 4.3543 | -3.37% |
| 2026-07-10 | 0 | 4.450 | 4.450 | 4.500 | 4.410 | 4.450 | 14,000 | 62,100 | 4.4357 | 4.450 | 4.450 | 4.500 | 4.410 | 4.450 | 14,000 | 4.4357 | -1.33% |
| 2026-07-09 | 0 | 4.510 | 4.510 | 4.570 | 4.490 | 4.510 | 5,000 | 22,485 | 4.4970 | 4.510 | 4.510 | 4.570 | 4.490 | 4.510 | 5,000 | 4.4970 | 0.45% |
| 2026-07-08 | 0 | 4.490 | 4.490 | 4.500 | 4.000 | 4.520 | 34,500 | 147,075 | 4.2630 | 4.490 | 4.490 | 4.500 | 4.000 | 4.520 | 34,500 | 4.2630 | -0.22% |
| 2026-07-07 | 0 | 4.500 | 4.300 | 4.600 | 4.260 | 4.400 | 3,500 | 15,260 | 4.3600 | 4.500 | 4.300 | 4.600 | 4.260 | 4.400 | 3,500 | 4.3600 | 1.12% |
| 2026-07-06 | 0 | 4.450 | 4.450 | 4.500 | 4.250 | 4.500 | 28,000 | 122,960 | 4.3914 | 4.450 | 4.450 | 4.500 | 4.250 | 4.500 | 28,000 | 4.3914 | -3.26% |
| 2026-07-03 | 0 | 4.600 | 4.200 | 4.600 | 4.200 | 4.600 | 50,000 | 215,040 | 4.3008 | 4.600 | 4.200 | 4.600 | 4.200 | 4.600 | 50,000 | 4.3008 | 4.55% |
| 2026-07-02 | 0 | 4.400 | 4.120 | 4.400 | 4.100 | 4.410 | 29,000 | 122,805 | 4.2347 | 4.400 | 4.120 | 4.400 | 4.100 | 4.410 | 29,000 | 4.2347 | 2.33% |
| 2026-06-30 | 0 | 4.300 | 4.300 | 4.330 | 4.200 | 4.300 | 10,500 | 44,800 | 4.2667 | 4.300 | 4.300 | 4.330 | 4.200 | 4.300 | 10,500 | 4.2667 | 3.64% |
| 2026-06-29 | 0 | 4.500 | 4.500 | 4.510 | 4.370 | 4.510 | 26,000 | 115,450 | 4.4404 | 4.149 | 4.149 | 4.158 | 4.029 | 4.158 | 28,200 | 4.0940 | 2.97% |
| 2026-06-26 | 0 | 4.370 | 4.350 | 4.370 | 4.280 | 4.610 | 75,000 | 332,055 | 4.4274 | 4.029 | 4.011 | 4.029 | 3.946 | 4.250 | 81,345 | 4.0820 | -9.15% |
| 2026-06-25 | 0 | 4.810 | 4.800 | 4.990 | 4.810 | 5.000 | 28,000 | 138,735 | 4.9548 | 4.435 | 4.426 | 4.601 | 4.435 | 4.610 | 30,369 | 4.5683 | -4.75% |
| 2026-06-24 | 0 | 5.050 | 4.900 | 5.050 | 4.920 | 5.070 | 10,500 | 53,140 | 5.0610 | 4.656 | 4.518 | 4.656 | 4.536 | 4.675 | 11,388 | 4.6662 | -0.98% |
| 2026-06-23 | 0 | 5.100 | 4.980 | 5.190 | 4.950 | 5.290 | 54,000 | 272,560 | 5.0474 | 4.702 | 4.592 | 4.785 | 4.564 | 4.877 | 58,569 | 4.6537 | -3.59% |
| 2026-06-22 | 0 | 5.290 | 5.290 | 5.300 | 5.200 | 5.290 | 11,500 | 60,610 | 5.2704 | 4.877 | 4.877 | 4.887 | 4.794 | 4.877 | 12,473 | 4.8593 | -0.94% |
| 2026-06-18 | 0 | 5.340 | 5.200 | 5.340 | 5.190 | 5.470 | 48,000 | 255,350 | 5.3198 | 4.923 | 4.794 | 4.923 | 4.785 | 5.043 | 52,061 | 4.9048 | -2.91% |
| 2026-06-17 | 0 | 5.500 | 5.420 | 5.530 | 5.400 | 5.500 | 3,000 | 16,445 | 5.4817 | 5.071 | 4.997 | 5.099 | 4.979 | 5.071 | 3,254 | 5.0541 | 0.00% |
| 2026-06-16 | 0 | 5.500 | 5.410 | 5.500 | 5.400 | 5.450 | 9,000 | 49,050 | 5.4500 | 5.071 | 4.988 | 5.071 | 4.979 | 5.025 | 9,761 | 5.0249 | -0.18% |
| 2026-06-15 | 0 | 5.510 | 5.510 | 5.520 | 5.470 | 5.510 | 5,500 | 30,245 | 5.4991 | 5.080 | 5.080 | 5.089 | 5.043 | 5.080 | 5,965 | 5.0701 | 0.73% |
| 2026-06-12 | 0 | 5.470 | 5.470 | 5.550 | 5.390 | 5.470 | 14,000 | 76,260 | 5.4471 | 5.043 | 5.043 | 5.117 | 4.970 | 5.043 | 15,184 | 5.0222 | 1.48% |
| 2026-06-11 | 0 | 5.390 | 5.390 | 5.470 | 5.300 | 5.400 | 43,500 | 231,805 | 5.3289 | 4.970 | 4.970 | 5.043 | 4.887 | 4.979 | 47,180 | 4.9132 | 0.00% |
| 2026-06-10 | 0 | 5.390 | 5.390 | 5.450 | 5.260 | 5.400 | 77,500 | 411,755 | 5.3130 | 4.970 | 4.970 | 5.025 | 4.850 | 4.979 | 84,057 | 4.8985 | 0.56% |
| 2026-06-09 | 0 | 5.360 | 5.290 | 5.380 | 5.280 | 5.380 | 26,500 | 141,655 | 5.3455 | 4.942 | 4.877 | 4.960 | 4.868 | 4.960 | 28,742 | 4.9285 | 1.90% |
| 2026-06-08 | 0 | 5.260 | 5.260 | 5.320 | 5.260 | 5.410 | 25,500 | 136,530 | 5.3541 | 4.850 | 4.850 | 4.905 | 4.850 | 4.988 | 27,657 | 4.9365 | -3.13% |
| 2026-06-05 | 0 | 5.430 | 5.340 | 5.430 | 5.310 | 5.470 | 26,000 | 140,085 | 5.3879 | 5.006 | 4.923 | 5.006 | 4.896 | 5.043 | 28,200 | 4.9676 | -0.37% |
| 2026-06-04 | 0 | 5.450 | 5.360 | 5.490 | 5.340 | 5.470 | 26,000 | 140,275 | 5.3952 | 5.025 | 4.942 | 5.062 | 4.923 | 5.043 | 28,200 | 4.9743 | 0.74% |
| 2026-06-03 | 0 | 5.410 | 5.410 | 5.490 | 5.240 | 5.340 | 33,000 | 174,665 | 5.2929 | 4.988 | 4.988 | 5.062 | 4.831 | 4.923 | 35,792 | 4.8800 | 1.12% |
| 2026-06-02 | 0 | 5.350 | 5.230 | 5.350 | 5.230 | 5.370 | 73,500 | 387,125 | 5.2670 | 4.933 | 4.822 | 4.933 | 4.822 | 4.951 | 79,718 | 4.8562 | -0.37% |
| 2026-06-01 | 0 | 5.370 | 5.250 | 5.370 | 5.230 | 5.380 | 49,000 | 259,275 | 5.2913 | 4.951 | 4.840 | 4.951 | 4.822 | 4.960 | 53,146 | 4.8786 | -0.37% |
| 2026-05-29 | 0 | 5.390 | 5.370 | 5.390 | 5.350 | 5.700 | 59,500 | 323,670 | 5.4398 | 4.970 | 4.951 | 4.970 | 4.933 | 5.255 | 64,534 | 5.0155 | -5.44% |
| 2026-05-28 | 0 | 5.700 | 5.310 | 5.700 | 5.490 | 5.800 | 103,000 | 579,135 | 5.6227 | 5.255 | 4.896 | 5.255 | 5.062 | 5.348 | 111,714 | 5.1841 | -1.72% |
| 2026-05-27 | 0 | 5.800 | 5.770 | 5.800 | 5.800 | 5.900 | 27,500 | 160,880 | 5.8502 | 5.348 | 5.320 | 5.348 | 5.348 | 5.440 | 29,827 | 5.3938 | -3.49% |
| 2026-05-26 | 0 | 6.010 | 6.010 | 6.040 | 5.980 | 6.150 | 124,500 | 750,850 | 6.0309 | 5.541 | 5.541 | 5.569 | 5.514 | 5.670 | 135,033 | 5.5605 | -2.28% |
| 2026-05-22 | 0 | 6.150 | 6.150 | 6.200 | 6.130 | 6.180 | 48,000 | 295,475 | 6.1557 | 5.670 | 5.670 | 5.716 | 5.652 | 5.698 | 52,061 | 5.6755 | -0.81% |
| 2026-05-21 | 0 | 6.200 | 6.200 | 6.230 | 6.200 | 6.240 | 29,000 | 180,445 | 6.2222 | 5.716 | 5.716 | 5.744 | 5.716 | 5.753 | 31,454 | 5.7369 | -1.90% |
| 2026-05-20 | 0 | 6.320 | 6.260 | 6.320 | 6.320 | 6.360 | 15,500 | 98,155 | 6.3326 | 5.827 | 5.772 | 5.827 | 5.827 | 5.864 | 16,811 | 5.8386 | -0.78% |
| 2026-05-19 | 0 | 6.370 | 6.360 | 6.370 | 6.350 | 6.440 | 32,500 | 206,955 | 6.3678 | 5.873 | 5.864 | 5.873 | 5.855 | 5.938 | 35,250 | 5.8711 | -1.09% |
| 2026-05-18 | 0 | 6.440 | 6.420 | 6.440 | 6.420 | 6.450 | 14,500 | 93,370 | 6.4393 | 5.938 | 5.919 | 5.938 | 5.919 | 5.947 | 15,727 | 5.9370 | -0.77% |
| 2026-05-15 | 0 | 6.490 | 6.430 | 6.540 | 6.420 | 6.550 | 56,500 | 367,265 | 6.5003 | 5.984 | 5.928 | 6.030 | 5.919 | 6.039 | 61,280 | 5.9932 | -1.67% |
| 2026-05-14 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.700 | 12,500 | 82,160 | 6.5728 | 6.085 | 6.039 | 6.085 | 6.039 | 6.177 | 13,558 | 6.0601 | -2.94% |
| 2026-05-13 | 0 | 6.800 | 6.600 | 6.800 | 6.550 | 6.800 | 36,500 | 240,275 | 6.5829 | 6.270 | 6.085 | 6.270 | 6.039 | 6.270 | 39,588 | 6.0694 | 3.03% |
| 2026-05-12 | 0 | 6.600 | 6.580 | 6.600 | 6.600 | 6.680 | 4,500 | 29,740 | 6.6089 | 6.085 | 6.067 | 6.085 | 6.085 | 6.159 | 4,881 | 6.0934 | -1.20% |
| 2026-05-11 | 0 | 6.680 | 6.630 | 6.800 | 6.610 | 6.680 | 19,500 | 129,275 | 6.6295 | 6.159 | 6.113 | 6.270 | 6.094 | 6.159 | 21,150 | 6.1124 | 0.15% |
| 2026-05-08 | 0 | 6.670 | 6.650 | 6.800 | 6.600 | 6.670 | 15,100 | 100,208 | 6.6363 | 6.150 | 6.131 | 6.270 | 6.085 | 6.150 | 16,378 | 6.1186 | 0.30% |
| 2026-05-07 | 0 | 6.650 | 6.600 | 6.680 | 6.600 | 6.700 | 35,500 | 236,665 | 6.6666 | 6.131 | 6.085 | 6.159 | 6.085 | 6.177 | 38,503 | 6.1466 | 1.22% |
| 2026-05-06 | 0 | 6.570 | 6.570 | 6.610 | 6.570 | 6.660 | 40,500 | 268,100 | 6.6198 | 6.058 | 6.058 | 6.094 | 6.058 | 6.140 | 43,927 | 6.1034 | -2.95% |
| 2026-05-05 | 0 | 6.770 | 6.610 | 6.770 | 6.600 | 6.770 | 13,500 | 89,415 | 6.6233 | 6.242 | 6.094 | 6.242 | 6.085 | 6.242 | 14,642 | 6.1067 | -0.73% |
| 2026-05-04 | 0 | 6.820 | 6.750 | 6.830 | 6.720 | 6.850 | 8,000 | 54,265 | 6.7831 | 6.288 | 6.223 | 6.297 | 6.196 | 6.316 | 8,677 | 6.2540 | -0.44% |
| 2026-04-30 | 0 | 6.850 | 6.640 | 6.850 | 6.640 | 6.850 | 40,000 | 266,205 | 6.6551 | 6.316 | 6.122 | 6.316 | 6.122 | 6.316 | 43,384 | 6.1360 | 1.18% |
| 2026-04-29 | 0 | 6.770 | 6.700 | 6.800 | 6.460 | 6.980 | 189,000 | 1,257,830 | 6.6552 | 6.242 | 6.177 | 6.270 | 5.956 | 6.436 | 204,990 | 6.1360 | -3.29% |
| 2026-04-28 | 0 | 7.000 | 6.990 | 7.030 | 6.990 | 7.190 | 33,000 | 231,625 | 7.0189 | 6.454 | 6.445 | 6.482 | 6.445 | 6.629 | 35,792 | 6.4714 | -2.64% |
| 2026-04-27 | 0 | 7.190 | 7.010 | 7.190 | 7.020 | 7.290 | 7,500 | 53,030 | 7.0707 | 6.629 | 6.463 | 6.629 | 6.472 | 6.721 | 8,135 | 6.5191 | 1.99% |
| 2026-04-24 | 0 | 7.050 | 6.910 | 7.050 | 6.900 | 7.450 | 91,000 | 632,550 | 6.9511 | 6.500 | 6.371 | 6.500 | 6.362 | 6.869 | 98,699 | 6.4089 | 1.59% |
| 2026-04-23 | 0 | 6.940 | 6.840 | 6.940 | 6.750 | 6.990 | 29,500 | 204,000 | 6.9153 | 6.399 | 6.306 | 6.399 | 6.223 | 6.445 | 31,996 | 6.3758 | -3.61% |
| 2026-04-22 | 0 | 7.200 | 7.100 | 7.200 | 7.000 | 7.200 | 55,000 | 388,655 | 7.0665 | 6.638 | 6.546 | 6.638 | 6.454 | 6.638 | 59,653 | 6.5152 | -1.37% |
| 2026-04-21 | 0 | 7.300 | 7.200 | 7.300 | 7.030 | 7.440 | 83,500 | 603,075 | 7.2225 | 6.731 | 6.638 | 6.731 | 6.482 | 6.860 | 90,565 | 6.6591 | 2.82% |
| 2026-04-20 | 0 | 7.100 | 7.060 | 7.150 | 7.070 | 7.170 | 29,500 | 209,960 | 7.1173 | 6.546 | 6.509 | 6.592 | 6.519 | 6.611 | 31,996 | 6.5621 | -2.61% |
| 2026-04-17 | 0 | 7.290 | 7.060 | 7.290 | 7.000 | 7.290 | 17,000 | 120,700 | 7.1000 | 6.721 | 6.509 | 6.721 | 6.454 | 6.721 | 18,438 | 6.5462 | 1.96% |
| 2026-04-16 | 0 | 7.150 | 7.020 | 7.150 | 7.010 | 7.360 | 95,000 | 670,970 | 7.0628 | 6.592 | 6.472 | 6.592 | 6.463 | 6.786 | 103,037 | 6.5119 | -0.42% |
| 2026-04-15 | 0 | 7.180 | 7.020 | 7.180 | 6.650 | 7.280 | 206,000 | 1,440,250 | 6.9915 | 6.620 | 6.472 | 6.620 | 6.131 | 6.712 | 223,429 | 6.4461 | 5.74% |
| 2026-04-14 | 0 | 6.790 | 6.750 | 6.800 | 6.660 | 6.790 | 34,500 | 231,880 | 6.7212 | 6.260 | 6.223 | 6.270 | 6.140 | 6.260 | 37,419 | 6.1969 | -0.88% |
| 2026-04-13 | 0 | 6.850 | 6.630 | 6.860 | 6.630 | 6.880 | 38,000 | 255,150 | 6.7145 | 6.316 | 6.113 | 6.325 | 6.113 | 6.343 | 41,215 | 6.1907 | -0.15% |
| 2026-04-10 | 0 | 6.860 | 6.810 | 6.860 | 6.900 | 7.120 | 23,000 | 159,605 | 6.9393 | 6.325 | 6.279 | 6.325 | 6.362 | 6.565 | 24,946 | 6.3980 | -1.01% |
| 2026-04-09 | 0 | 6.930 | 6.830 | 6.950 | 6.670 | 7.140 | 49,500 | 343,090 | 6.9311 | 6.389 | 6.297 | 6.408 | 6.150 | 6.583 | 53,688 | 6.3904 | 2.21% |
| 2026-04-08 | 0 | 6.780 | 6.670 | 6.780 | 6.520 | 6.900 | 60,500 | 400,190 | 6.6147 | 6.251 | 6.150 | 6.251 | 6.011 | 6.362 | 65,619 | 6.0987 | 3.35% |
| 2026-04-02 | 0 | 6.560 | 6.500 | 6.560 | 6.490 | 6.590 | 21,500 | 140,325 | 6.5267 | 6.048 | 5.993 | 6.048 | 5.984 | 6.076 | 23,319 | 6.0176 | -0.15% |
| 2026-04-01 | 0 | 6.570 | 6.570 | 6.650 | 6.500 | 6.670 | 47,500 | 313,815 | 6.6066 | 6.058 | 6.058 | 6.131 | 5.993 | 6.150 | 51,519 | 6.0913 | 1.08% |
| 2026-03-31 | 0 | 6.500 | 6.500 | 6.530 | 6.430 | 6.720 | 75,000 | 489,270 | 6.5236 | 5.993 | 5.993 | 6.021 | 5.928 | 6.196 | 81,345 | 6.0147 | -3.42% |
| 2026-03-30 | 0 | 6.730 | 6.660 | 6.730 | 6.550 | 6.950 | 79,000 | 524,760 | 6.6425 | 6.205 | 6.140 | 6.205 | 6.039 | 6.408 | 85,684 | 6.1244 | -3.58% |
| 2026-03-27 | 0 | 6.980 | 6.910 | 6.980 | 6.810 | 6.980 | 39,000 | 267,355 | 6.8553 | 6.436 | 6.371 | 6.436 | 6.279 | 6.436 | 42,300 | 6.3205 | 2.35% |
| 2026-03-26 | 0 | 6.820 | 6.800 | 6.820 | 6.810 | 7.150 | 19,000 | 132,720 | 6.9853 | 6.288 | 6.270 | 6.288 | 6.279 | 6.592 | 20,607 | 6.4404 | -4.62% |
| 2026-03-25 | 0 | 7.150 | 7.110 | 7.150 | 6.990 | 7.510 | 117,500 | 857,245 | 7.2957 | 6.592 | 6.555 | 6.592 | 6.445 | 6.924 | 127,441 | 6.7266 | 6.24% |
| 2026-03-24 | 0 | 6.730 | 6.730 | 6.890 | 6.500 | 6.890 | 84,000 | 557,060 | 6.6317 | 6.205 | 6.205 | 6.353 | 5.993 | 6.353 | 91,107 | 6.1144 | 2.44% |
| 2026-03-23 | 0 | 6.570 | 6.560 | 6.570 | 6.410 | 6.910 | 107,000 | 705,735 | 6.5957 | 6.058 | 6.048 | 6.058 | 5.910 | 6.371 | 116,053 | 6.0812 | -4.78% |
| 2026-03-20 | 0 | 6.900 | 6.870 | 6.900 | 6.770 | 6.940 | 136,000 | 927,080 | 6.8168 | 6.362 | 6.334 | 6.362 | 6.242 | 6.399 | 147,506 | 6.2850 | -1.85% |
| 2026-03-19 | 0 | 7.030 | 7.020 | 7.030 | 6.980 | 7.140 | 56,500 | 398,245 | 7.0486 | 6.482 | 6.472 | 6.482 | 6.436 | 6.583 | 61,280 | 6.4988 | -2.36% |
| 2026-03-18 | 0 | 7.200 | 7.180 | 7.230 | 7.180 | 7.270 | 36,500 | 263,590 | 7.2216 | 6.638 | 6.620 | 6.666 | 6.620 | 6.703 | 39,588 | 6.6583 | -0.55% |
| 2026-03-17 | 0 | 7.240 | 7.240 | 7.300 | 7.230 | 7.360 | 48,000 | 351,740 | 7.3279 | 6.675 | 6.675 | 6.731 | 6.666 | 6.786 | 52,061 | 6.7563 | 0.14% |
| 2026-03-16 | 0 | 7.230 | 7.210 | 7.230 | 7.200 | 7.340 | 795,000 | 5,829,560 | 7.3328 | 6.666 | 6.648 | 6.666 | 6.638 | 6.767 | 862,261 | 6.7608 | -1.50% |
| 2026-03-13 | 0 | 7.340 | 7.320 | 7.560 | 7.340 | 7.590 | 24,500 | 181,695 | 7.4161 | 6.767 | 6.749 | 6.970 | 6.767 | 6.998 | 26,573 | 6.8376 | -0.14% |
| 2026-03-12 | 0 | 7.350 | 7.320 | 7.370 | 7.270 | 7.430 | 37,500 | 274,480 | 7.3195 | 6.777 | 6.749 | 6.795 | 6.703 | 6.850 | 40,673 | 6.7485 | -1.08% |
| 2026-03-11 | 0 | 7.430 | 7.430 | 7.510 | 7.430 | 7.620 | 40,000 | 300,940 | 7.5235 | 6.850 | 6.850 | 6.924 | 6.850 | 7.026 | 43,384 | 6.9366 | -3.13% |
| 2026-03-10 | 0 | 7.670 | 7.520 | 7.670 | 7.530 | 7.670 | 38,500 | 294,070 | 7.6382 | 7.072 | 6.933 | 7.072 | 6.943 | 7.072 | 41,757 | 7.0424 | 0.26% |
| 2026-03-09 | 0 | 7.650 | 7.570 | 7.880 | 7.520 | 7.680 | 43,000 | 327,035 | 7.6055 | 7.053 | 6.979 | 7.265 | 6.933 | 7.081 | 46,638 | 7.0122 | -4.37% |
| 2026-03-06 | 0 | 8.000 | 7.990 | 8.000 | 7.390 | 8.000 | 94,500 | 733,740 | 7.7644 | 7.376 | 7.367 | 7.376 | 6.814 | 7.376 | 102,495 | 7.1588 | 0.25% |
| 2026-03-05 | 0 | 7.980 | 7.880 | 7.980 | 7.210 | 8.000 | 137,000 | 1,034,685 | 7.5524 | 7.358 | 7.265 | 7.358 | 6.648 | 7.376 | 148,591 | 6.9633 | 10.99% |
| 2026-03-04 | 0 | 7.190 | 7.180 | 7.200 | 7.190 | 7.500 | 90,500 | 654,155 | 7.2282 | 6.629 | 6.620 | 6.638 | 6.629 | 6.915 | 98,157 | 6.6644 | -4.26% |
| 2026-03-03 | 0 | 7.510 | 7.510 | 7.550 | 7.510 | 8.200 | 117,000 | 912,280 | 7.7973 | 6.924 | 6.924 | 6.961 | 6.924 | 7.560 | 126,899 | 7.1890 | -6.12% |
| 2026-03-02 | 0 | 8.000 | 7.820 | 8.000 | 7.280 | 8.000 | 263,500 | 1,967,645 | 7.4673 | 7.376 | 7.210 | 7.376 | 6.712 | 7.376 | 285,793 | 6.8848 | 1.52% |
| 2026-02-27 | 0 | 7.880 | 7.890 | 7.910 | 7.860 | 8.070 | 100,000 | 793,270 | 7.9327 | 7.265 | 7.275 | 7.293 | 7.247 | 7.440 | 108,461 | 7.3139 | -2.35% |
| 2026-02-26 | 0 | 8.070 | 8.060 | 8.170 | 8.060 | 8.170 | 38,000 | 307,170 | 8.0834 | 7.440 | 7.431 | 7.533 | 7.431 | 7.533 | 41,215 | 7.4529 | -1.34% |
| 2026-02-25 | 0 | 8.180 | 8.180 | 8.220 | 8.180 | 8.250 | 64,500 | 530,375 | 8.2229 | 7.542 | 7.542 | 7.579 | 7.542 | 7.606 | 69,957 | 7.5814 | 0.99% |
| 2026-02-24 | 0 | 8.100 | 8.090 | 8.100 | 8.030 | 8.710 | 1,207,500 | 10,093,595 | 8.3591 | 7.468 | 7.459 | 7.468 | 7.404 | 8.031 | 1,309,661 | 7.7070 | -7.00% |
| 2026-02-23 | 0 | 8.710 | 8.710 | 8.750 | 8.150 | 8.740 | 89,500 | 756,645 | 8.4541 | 8.031 | 8.031 | 8.067 | 7.514 | 8.058 | 97,072 | 7.7947 | 5.70% |
| 2026-02-20 | 0 | 8.240 | 8.200 | 8.290 | 8.020 | 8.250 | 79,500 | 647,219 | 8.1411 | 7.597 | 7.560 | 7.643 | 7.394 | 7.606 | 86,226 | 7.5061 | 1.73% |
| 2026-02-16 | 0 | 8.100 | 8.070 | 8.200 | 8.020 | 8.240 | 37,000 | 297,985 | 8.0536 | 7.468 | 7.440 | 7.560 | 7.394 | 7.597 | 40,130 | 7.4254 | -1.70% |
| 2026-02-13 | 0 | 8.240 | 8.120 | 8.240 | 8.020 | 8.360 | 128,500 | 1,050,940 | 8.1785 | 7.597 | 7.487 | 7.597 | 7.394 | 7.708 | 139,372 | 7.5406 | -1.44% |
| 2026-02-12 | 0 | 8.360 | 8.360 | 8.380 | 8.310 | 8.500 | 42,000 | 352,020 | 8.3814 | 7.708 | 7.708 | 7.726 | 7.662 | 7.837 | 45,553 | 7.7276 | -1.88% |
| 2026-02-11 | 0 | 8.520 | 8.520 | 8.580 | 8.480 | 8.650 | 59,500 | 507,050 | 8.5218 | 7.855 | 7.855 | 7.911 | 7.819 | 7.975 | 64,534 | 7.8571 | 0.47% |
| 2026-02-10 | 0 | 8.480 | 8.450 | 8.500 | 8.380 | 8.500 | 43,000 | 363,145 | 8.4452 | 7.819 | 7.791 | 7.837 | 7.726 | 7.837 | 46,638 | 7.7865 | 0.95% |
| 2026-02-09 | 0 | 8.400 | 8.400 | 8.420 | 8.250 | 8.410 | 58,000 | 484,430 | 8.3522 | 7.745 | 7.745 | 7.763 | 7.606 | 7.754 | 62,907 | 7.7007 | 2.19% |
| 2026-02-06 | 0 | 8.220 | 8.220 | 8.250 | 8.190 | 8.400 | 133,500 | 1,098,800 | 8.2307 | 7.579 | 7.579 | 7.606 | 7.551 | 7.745 | 144,795 | 7.5887 | -2.38% |
| 2026-02-05 | 0 | 8.420 | 8.410 | 8.500 | 8.410 | 8.600 | 131,500 | 1,108,365 | 8.4286 | 7.763 | 7.754 | 7.837 | 7.754 | 7.929 | 142,626 | 7.7712 | -2.43% |
| 2026-02-04 | 0 | 8.630 | 8.610 | 8.660 | 8.630 | 8.850 | 121,900 | 1,058,776 | 8.6856 | 7.957 | 7.938 | 7.984 | 7.957 | 8.160 | 132,213 | 8.0081 | -4.96% |
| 2026-02-03 | 0 | 9.080 | 8.820 | 9.240 | 8.800 | 9.080 | 118,500 | 1,045,545 | 8.8232 | 8.372 | 8.132 | 8.519 | 8.114 | 8.372 | 128,526 | 8.1349 | 0.89% |
| 2026-02-02 | 0 | 9.000 | 8.830 | 9.000 | 8.800 | 9.360 | 158,000 | 1,423,235 | 9.0078 | 8.298 | 8.141 | 8.298 | 8.114 | 8.630 | 171,368 | 8.3052 | -3.85% |
| 2026-01-30 | 0 | 9.360 | 9.350 | 9.440 | 9.150 | 9.450 | 137,000 | 1,269,730 | 9.2681 | 8.630 | 8.621 | 8.704 | 8.436 | 8.713 | 148,591 | 8.5451 | 0.86% |
| 2026-01-29 | 0 | 9.280 | 9.280 | 9.500 | 9.240 | 9.580 | 118,540 | 1,104,563 | 9.3181 | 8.556 | 8.556 | 8.759 | 8.519 | 8.833 | 128,569 | 8.5912 | -3.13% |
| 2026-01-28 | 0 | 9.580 | 9.580 | 9.650 | 8.990 | 10.01 | 306,000 | 2,914,380 | 9.5241 | 8.833 | 8.833 | 8.897 | 8.289 | 9.229 | 331,889 | 8.7812 | 4.93% |
| 2026-01-27 | 0 | 9.130 | 9.130 | 9.240 | 8.880 | 9.420 | 193,500 | 1,759,355 | 9.0923 | 8.418 | 8.418 | 8.519 | 8.187 | 8.685 | 209,871 | 8.3830 | -3.08% |
| 2026-01-26 | 0 | 9.420 | 9.420 | 9.480 | 9.400 | 10.68 | 471,000 | 4,634,190 | 9.8390 | 8.685 | 8.685 | 8.741 | 8.667 | 9.847 | 510,849 | 9.0715 | -8.45% |
| 2026-01-23 | 0 | 10.29 | 10.29 | 10.30 | 8.080 | 10.47 | 2,177,140 | 20,838,615 | 9.5716 | 9.487 | 9.487 | 9.497 | 7.450 | 9.653 | 2,361,337 | 8.8249 | 19.37% |
| 2026-01-22 | 0 | 8.620 | 8.620 | 8.700 | 8.600 | 9.240 | 544,000 | 4,751,245 | 8.7339 | 7.948 | 7.948 | 8.021 | 7.929 | 8.519 | 590,025 | 8.0526 | -6.71% |
| 2026-01-21 | 0 | 9.240 | 9.210 | 9.240 | 9.120 | 9.960 | 677,000 | 6,375,125 | 9.4167 | 8.519 | 8.492 | 8.519 | 8.409 | 9.183 | 734,278 | 8.6822 | -7.23% |
| 2026-01-20 | 0 | 9.960 | 9.960 | 9.970 | 9.900 | 10.55 | 449,500 | 4,500,495 | 10.012 | 9.183 | 9.183 | 9.192 | 9.128 | 9.727 | 487,530 | 9.2312 | -5.59% |
| 2026-01-19 | 0 | 10.55 | 10.55 | 10.56 | 10.55 | 11.11 | 404,500 | 4,325,045 | 10.692 | 9.727 | 9.727 | 9.736 | 9.727 | 10.24 | 438,723 | 9.8583 | -5.80% |
| 2026-01-16 | 0 | 11.20 | 11.20 | 11.36 | 11.20 | 11.84 | 304,000 | 3,473,210 | 11.425 | 10.33 | 10.33 | 10.47 | 10.33 | 10.92 | 329,720 | 10.534 | -5.41% |
| 2026-01-15 | 0 | 11.84 | 11.83 | 12.00 | 11.76 | 12.70 | 417,000 | 5,031,210 | 12.065 | 10.92 | 10.91 | 11.06 | 10.84 | 11.71 | 452,280 | 11.124 | -8.07% |
| 2026-01-14 | 0 | 12.88 | 12.88 | 12.90 | 10.55 | 13.00 | 2,259,100 | 25,954,599 | 11.489 | 11.88 | 11.88 | 11.89 | 9.727 | 11.99 | 2,450,232 | 10.593 | 4.72% |
| 2026-01-13 | 0 | 12.30 | 12.30 | 12.32 | 12.00 | 19.70 | 13,868,000 | 212,183,762 | 15.300 | 11.34 | 11.34 | 11.36 | 11.06 | 18.16 | 15,041,305 | 14.107 |
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.