Shanghai Longcheer Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09611 | 2026-01-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 0 | 26.46 | 26.46 | 26.48 | 24.26 | 27.38 | 2,069,000 | 53,323,546 | 25.773 | 26.46 | 26.46 | 26.48 | 24.26 | 27.38 | 2,069,000 | 25.773 | 9.34% |
| 2026-06-24 | 0 | 24.20 | 24.20 | 24.22 | 23.00 | 24.38 | 1,133,000 | 27,119,012 | 23.936 | 24.20 | 24.20 | 24.22 | 23.00 | 24.38 | 1,133,000 | 23.936 | 1.51% |
| 2026-06-23 | 0 | 23.84 | 23.76 | 23.84 | 22.30 | 24.96 | 932,300 | 22,146,717 | 23.755 | 23.84 | 23.76 | 23.84 | 22.30 | 24.96 | 932,300 | 23.755 | 4.38% |
| 2026-06-22 | 0 | 22.84 | 22.82 | 22.88 | 22.62 | 24.00 | 514,800 | 11,865,854 | 23.049 | 22.84 | 22.82 | 22.88 | 22.62 | 24.00 | 514,800 | 23.049 | -4.75% |
| 2026-06-18 | 0 | 23.98 | 23.96 | 24.12 | 23.90 | 25.18 | 387,000 | 9,456,574 | 24.436 | 23.98 | 23.96 | 24.12 | 23.90 | 25.18 | 387,000 | 24.436 | -4.31% |
| 2026-06-17 | 0 | 25.06 | 24.94 | 25.10 | 24.54 | 25.30 | 443,800 | 11,083,220 | 24.973 | 25.06 | 24.94 | 25.10 | 24.54 | 25.30 | 443,800 | 24.973 | -0.56% |
| 2026-06-16 | 0 | 25.20 | 25.12 | 25.38 | 25.10 | 26.96 | 759,010 | 19,731,575 | 25.996 | 25.20 | 25.12 | 25.38 | 25.10 | 26.96 | 759,010 | 25.996 | -1.79% |
| 2026-06-15 | 0 | 25.66 | 25.64 | 25.66 | 24.92 | 26.40 | 509,800 | 13,083,970 | 25.665 | 25.66 | 25.64 | 25.66 | 24.92 | 26.40 | 509,800 | 25.665 | 2.97% |
| 2026-06-12 | 0 | 24.92 | 24.60 | 24.92 | 24.56 | 26.20 | 445,800 | 11,267,640 | 25.275 | 24.92 | 24.60 | 24.92 | 24.56 | 26.20 | 445,800 | 25.275 | -1.50% |
| 2026-06-11 | 0 | 25.30 | 25.30 | 25.48 | 24.50 | 25.80 | 1,330,800 | 33,633,571 | 25.273 | 25.30 | 25.30 | 25.48 | 24.50 | 25.80 | 1,330,800 | 25.273 | 1.61% |
| 2026-06-10 | 0 | 24.90 | 24.68 | 24.90 | 23.70 | 25.32 | 594,730 | 14,410,640 | 24.231 | 24.90 | 24.68 | 24.90 | 23.70 | 25.32 | 594,730 | 24.231 | -1.66% |
| 2026-06-09 | 0 | 25.32 | 25.32 | 25.42 | 24.80 | 26.06 | 488,600 | 12,332,205 | 25.240 | 25.32 | 25.32 | 25.42 | 24.80 | 26.06 | 488,600 | 25.240 | 0.40% |
| 2026-06-08 | 0 | 25.22 | 25.22 | 25.50 | 24.74 | 26.38 | 961,400 | 24,467,936 | 25.450 | 25.22 | 25.22 | 25.50 | 24.74 | 26.38 | 961,400 | 25.450 | -4.47% |
| 2026-06-05 | 0 | 26.40 | 26.40 | 26.42 | 24.50 | 27.46 | 1,554,900 | 41,021,809 | 26.382 | 26.40 | 26.40 | 26.42 | 24.50 | 27.46 | 1,554,900 | 26.382 | 4.10% |
| 2026-06-04 | 0 | 25.36 | 25.36 | 25.70 | 25.26 | 26.98 | 907,700 | 23,640,076 | 26.044 | 25.36 | 25.36 | 25.70 | 25.26 | 26.98 | 907,700 | 26.044 | -6.76% |
| 2026-06-03 | 0 | 27.20 | 27.18 | 27.20 | 25.80 | 28.00 | 1,681,320 | 45,737,774 | 27.203 | 27.20 | 27.18 | 27.20 | 25.80 | 28.00 | 1,681,320 | 27.203 | 2.41% |
| 2026-06-02 | 0 | 26.56 | 26.56 | 26.60 | 26.08 | 29.00 | 3,690,100 | 100,893,606 | 27.342 | 26.56 | 26.56 | 26.60 | 26.08 | 29.00 | 3,690,100 | 27.342 | 0.53% |
| 2026-06-01 | 0 | 26.42 | 26.42 | 26.50 | 24.00 | 27.76 | 3,296,600 | 87,656,047 | 26.590 | 26.42 | 26.42 | 26.50 | 24.00 | 27.76 | 3,296,600 | 26.590 | 13.39% |
| 2026-05-29 | 0 | 23.30 | 23.30 | 23.32 | 23.20 | 26.30 | 827,600 | 19,965,109 | 24.124 | 23.30 | 23.30 | 23.32 | 23.20 | 26.30 | 827,600 | 24.124 | -7.39% |
| 2026-05-28 | 0 | 25.16 | 25.16 | 25.18 | 24.74 | 26.10 | 600,300 | 15,122,674 | 25.192 | 25.16 | 25.16 | 25.18 | 24.74 | 26.10 | 600,300 | 25.192 | -1.41% |
| 2026-05-27 | 0 | 25.52 | 25.24 | 25.56 | 25.18 | 26.30 | 426,800 | 10,941,833 | 25.637 | 25.52 | 25.24 | 25.56 | 25.18 | 26.30 | 426,800 | 25.637 | -1.31% |
| 2026-05-26 | 0 | 25.86 | 25.86 | 25.88 | 24.80 | 26.80 | 577,300 | 14,718,748 | 25.496 | 25.86 | 25.86 | 25.88 | 24.80 | 26.80 | 577,300 | 25.496 | -1.37% |
| 2026-05-22 | 0 | 26.22 | 26.18 | 26.22 | 25.58 | 26.84 | 379,800 | 9,898,740 | 26.063 | 26.22 | 26.18 | 26.22 | 25.58 | 26.84 | 379,800 | 26.063 | 4.21% |
| 2026-05-21 | 0 | 25.16 | 25.16 | 25.18 | 25.06 | 27.40 | 822,800 | 21,653,064 | 26.316 | 25.16 | 25.16 | 25.18 | 25.06 | 27.40 | 822,800 | 26.316 | -5.56% |
| 2026-05-20 | 0 | 26.64 | 26.58 | 26.64 | 24.60 | 26.80 | 691,300 | 17,742,734 | 25.666 | 26.64 | 26.58 | 26.64 | 24.60 | 26.80 | 691,300 | 25.666 | 5.55% |
| 2026-05-19 | 0 | 25.24 | 25.24 | 25.32 | 24.18 | 25.54 | 648,600 | 16,011,470 | 24.686 | 25.24 | 25.24 | 25.32 | 24.18 | 25.54 | 648,600 | 24.686 | -1.21% |
| 2026-05-18 | 0 | 26.12 | 26.12 | 26.28 | 25.64 | 26.50 | 650,900 | 16,910,700 | 25.980 | 25.55 | 25.55 | 25.71 | 25.08 | 25.92 | 665,456 | 25.412 | -0.99% |
| 2026-05-15 | 0 | 26.38 | 26.38 | 26.50 | 26.10 | 27.36 | 661,000 | 17,685,350 | 26.755 | 25.80 | 25.80 | 25.92 | 25.53 | 26.76 | 675,782 | 26.170 | -0.75% |
| 2026-05-14 | 0 | 26.58 | 26.58 | 26.64 | 26.28 | 27.28 | 958,200 | 25,571,338 | 26.687 | 26.00 | 26.00 | 26.06 | 25.71 | 26.68 | 979,628 | 26.103 | 0.08% |
| 2026-05-13 | 0 | 26.56 | 26.54 | 26.56 | 24.54 | 27.00 | 1,517,400 | 39,974,793 | 26.344 | 25.98 | 25.96 | 25.98 | 24.00 | 26.41 | 1,551,333 | 25.768 | 5.40% |
| 2026-05-12 | 0 | 25.20 | 25.04 | 25.20 | 24.58 | 26.26 | 1,196,000 | 30,208,320 | 25.258 | 24.65 | 24.49 | 24.65 | 24.04 | 25.69 | 1,222,745 | 24.705 | -1.87% |
| 2026-05-11 | 0 | 25.68 | 25.60 | 25.68 | 23.80 | 26.16 | 2,629,800 | 66,681,905 | 25.356 | 25.12 | 25.04 | 25.12 | 23.28 | 25.59 | 2,688,609 | 24.802 | 6.82% |
| 2026-05-08 | 0 | 24.04 | 24.04 | 24.06 | 22.72 | 24.52 | 1,542,700 | 36,565,390 | 23.702 | 23.51 | 23.51 | 23.53 | 22.22 | 23.98 | 1,577,198 | 23.184 | 5.44% |
| 2026-05-07 | 0 | 22.80 | 22.78 | 22.80 | 21.68 | 23.04 | 1,059,500 | 24,037,550 | 22.688 | 22.30 | 22.28 | 22.30 | 21.21 | 22.54 | 1,083,193 | 22.191 | 5.17% |
| 2026-05-06 | 0 | 21.68 | 21.60 | 21.68 | 21.00 | 22.18 | 935,600 | 20,324,416 | 21.723 | 21.21 | 21.13 | 21.21 | 20.54 | 21.69 | 956,522 | 21.248 | 0.56% |
| 2026-05-05 | 0 | 21.56 | 21.54 | 21.56 | 21.08 | 22.48 | 265,000 | 5,757,292 | 21.726 | 21.09 | 21.07 | 21.09 | 20.62 | 21.99 | 270,926 | 21.250 | 0.00% |
| 2026-05-04 | 0 | 21.56 | 21.56 | 21.66 | 21.44 | 22.34 | 179,800 | 3,932,040 | 21.869 | 21.09 | 21.09 | 21.19 | 20.97 | 21.85 | 183,821 | 21.391 | -1.28% |
| 2026-04-30 | 0 | 21.84 | 21.84 | 21.86 | 21.54 | 22.60 | 1,111,000 | 24,380,404 | 21.945 | 21.36 | 21.36 | 21.38 | 21.07 | 22.11 | 1,135,845 | 21.465 | -0.64% |
| 2026-04-29 | 0 | 21.98 | 21.82 | 21.98 | 21.00 | 21.98 | 896,100 | 19,220,809 | 21.449 | 21.50 | 21.34 | 21.50 | 20.54 | 21.50 | 916,139 | 20.980 | 3.68% |
| 2026-04-28 | 0 | 21.20 | 21.20 | 21.22 | 21.10 | 22.38 | 864,000 | 18,464,630 | 21.371 | 20.74 | 20.74 | 20.76 | 20.64 | 21.89 | 883,321 | 20.904 | -5.27% |
| 2026-04-27 | 0 | 22.38 | 22.36 | 22.38 | 20.70 | 23.40 | 2,712,500 | 60,834,611 | 22.428 | 21.89 | 21.87 | 21.89 | 20.25 | 22.89 | 2,773,158 | 21.937 | 7.70% |
| 2026-04-24 | 0 | 20.78 | 20.74 | 20.78 | 20.70 | 21.70 | 747,000 | 15,645,219 | 20.944 | 20.33 | 20.29 | 20.33 | 20.25 | 21.23 | 763,705 | 20.486 | -3.89% |
| 2026-04-23 | 0 | 21.62 | 21.60 | 21.62 | 21.50 | 22.80 | 924,400 | 20,232,838 | 21.888 | 21.15 | 21.13 | 21.15 | 21.03 | 22.30 | 945,072 | 21.409 | -5.18% |
| 2026-04-22 | 0 | 22.80 | 22.78 | 22.80 | 22.60 | 23.54 | 697,600 | 15,972,792 | 22.897 | 22.30 | 22.28 | 22.30 | 22.11 | 23.03 | 713,200 | 22.396 | -4.44% |
| 2026-04-21 | 0 | 23.86 | 23.86 | 23.88 | 23.04 | 24.78 | 1,020,100 | 24,111,072 | 23.636 | 23.34 | 23.34 | 23.36 | 22.54 | 24.24 | 1,042,912 | 23.119 | -3.87% |
| 2026-04-20 | 0 | 24.82 | 24.70 | 24.82 | 24.54 | 25.20 | 959,884 | 23,818,855 | 24.814 | 24.28 | 24.16 | 24.28 | 24.00 | 24.65 | 981,349 | 24.272 | -0.48% |
| 2026-04-17 | 0 | 24.94 | 24.94 | 24.96 | 24.10 | 25.16 | 898,100 | 21,918,162 | 24.405 | 24.39 | 24.39 | 24.41 | 23.57 | 24.61 | 918,184 | 23.871 | -0.24% |
| 2026-04-16 | 0 | 25.00 | 24.96 | 25.00 | 24.64 | 25.26 | 589,600 | 14,731,316 | 24.985 | 24.45 | 24.41 | 24.45 | 24.10 | 24.71 | 602,785 | 24.439 | 1.96% |
| 2026-04-15 | 0 | 24.52 | 24.52 | 24.64 | 24.52 | 25.74 | 815,500 | 20,295,238 | 24.887 | 23.98 | 23.98 | 24.10 | 23.98 | 25.18 | 833,737 | 24.343 | -4.22% |
| 2026-04-14 | 0 | 25.60 | 25.58 | 25.60 | 23.90 | 25.68 | 1,432,100 | 35,847,096 | 25.031 | 25.04 | 25.02 | 25.04 | 23.38 | 25.12 | 1,464,125 | 24.484 | 7.83% |
| 2026-04-13 | 0 | 23.74 | 23.70 | 23.74 | 23.52 | 24.12 | 264,200 | 6,251,150 | 23.661 | 23.22 | 23.18 | 23.22 | 23.01 | 23.59 | 270,108 | 23.143 | -1.58% |
| 2026-04-10 | 0 | 24.12 | 24.12 | 24.22 | 23.72 | 24.64 | 394,100 | 9,549,305 | 24.231 | 23.59 | 23.59 | 23.69 | 23.20 | 24.10 | 402,913 | 23.701 | 1.26% |
| 2026-04-09 | 0 | 23.82 | 23.80 | 23.82 | 23.76 | 24.42 | 387,000 | 9,304,394 | 24.042 | 23.30 | 23.28 | 23.30 | 23.24 | 23.89 | 395,654 | 23.516 | -2.78% |
| 2026-04-08 | 0 | 24.50 | 24.50 | 24.58 | 23.44 | 24.58 | 1,039,100 | 25,217,985 | 24.269 | 23.96 | 23.96 | 24.04 | 22.93 | 24.04 | 1,062,337 | 23.738 | 5.60% |
| 2026-04-02 | 0 | 23.20 | 23.12 | 23.20 | 23.04 | 24.08 | 450,100 | 10,522,083 | 23.377 | 22.69 | 22.61 | 22.69 | 22.54 | 23.55 | 460,165 | 22.866 | -2.44% |
| 2026-04-01 | 0 | 23.78 | 23.76 | 23.78 | 23.34 | 24.04 | 428,300 | 10,178,290 | 23.764 | 23.26 | 23.24 | 23.26 | 22.83 | 23.51 | 437,878 | 23.245 | 2.77% |
| 2026-03-31 | 0 | 23.14 | 22.86 | 23.14 | 22.38 | 23.56 | 895,200 | 20,682,650 | 23.104 | 22.63 | 22.36 | 22.63 | 21.89 | 23.04 | 915,219 | 22.599 | 3.40% |
| 2026-03-30 | 0 | 22.38 | 22.38 | 22.56 | 22.02 | 22.88 | 302,200 | 6,771,842 | 22.408 | 21.89 | 21.89 | 22.07 | 21.54 | 22.38 | 308,958 | 21.918 | -1.67% |
| 2026-03-27 | 0 | 22.76 | 22.76 | 22.80 | 22.30 | 23.46 | 360,400 | 8,264,702 | 22.932 | 22.26 | 22.26 | 22.30 | 21.81 | 22.95 | 368,459 | 22.430 | 0.62% |
| 2026-03-26 | 0 | 22.62 | 22.62 | 22.78 | 22.50 | 24.00 | 635,800 | 14,657,868 | 23.054 | 22.13 | 22.13 | 22.28 | 22.01 | 23.48 | 650,018 | 22.550 | -4.88% |
| 2026-03-25 | 0 | 23.78 | 23.78 | 23.80 | 22.30 | 23.98 | 1,113,900 | 26,229,090 | 23.547 | 23.26 | 23.26 | 23.28 | 21.81 | 23.46 | 1,138,809 | 23.032 | 7.31% |
| 2026-03-24 | 0 | 22.16 | 22.16 | 22.32 | 21.66 | 22.34 | 668,600 | 14,724,731 | 22.023 | 21.68 | 21.68 | 21.83 | 21.19 | 21.85 | 683,552 | 21.542 | 2.12% |
| 2026-03-23 | 0 | 21.70 | 21.70 | 21.72 | 21.64 | 23.58 | 1,044,200 | 23,107,008 | 22.129 | 21.23 | 21.23 | 21.24 | 21.17 | 23.06 | 1,067,551 | 21.645 | -8.05% |
| 2026-03-20 | 0 | 23.60 | 23.58 | 23.60 | 23.52 | 24.58 | 648,900 | 15,609,484 | 24.055 | 23.08 | 23.06 | 23.08 | 23.01 | 24.04 | 663,411 | 23.529 | -1.26% |
| 2026-03-19 | 0 | 23.90 | 23.90 | 23.94 | 23.78 | 24.84 | 691,100 | 16,875,064 | 24.418 | 23.38 | 23.38 | 23.42 | 23.26 | 24.30 | 706,555 | 23.884 | -0.99% |
| 2026-03-18 | 0 | 24.14 | 24.14 | 24.22 | 23.82 | 24.34 | 412,800 | 9,960,548 | 24.129 | 23.61 | 23.61 | 23.69 | 23.30 | 23.81 | 422,031 | 23.601 | 1.43% |
| 2026-03-17 | 0 | 23.80 | 23.80 | 23.92 | 23.74 | 24.78 | 615,300 | 14,894,307 | 24.207 | 23.28 | 23.28 | 23.40 | 23.22 | 24.24 | 629,060 | 23.677 | -3.95% |
| 2026-03-16 | 0 | 24.78 | 24.72 | 24.78 | 23.70 | 24.78 | 748,700 | 18,144,474 | 24.235 | 24.24 | 24.18 | 24.24 | 23.18 | 24.24 | 765,443 | 23.705 | 4.29% |
| 2026-03-13 | 0 | 23.76 | 23.76 | 23.84 | 23.72 | 24.40 | 816,000 | 19,527,355 | 23.931 | 23.24 | 23.24 | 23.32 | 23.20 | 23.87 | 834,248 | 23.407 | -2.70% |
| 2026-03-12 | 0 | 24.42 | 24.42 | 24.46 | 24.00 | 24.80 | 732,000 | 17,835,476 | 24.365 | 23.89 | 23.89 | 23.92 | 23.48 | 24.26 | 748,369 | 23.832 | -0.57% |
| 2026-03-11 | 0 | 24.56 | 24.54 | 24.56 | 24.56 | 25.70 | 854,100 | 21,332,342 | 24.976 | 24.02 | 24.00 | 24.02 | 24.02 | 25.14 | 873,200 | 24.430 | -2.54% |
| 2026-03-10 | 0 | 25.20 | 25.20 | 25.36 | 24.86 | 25.50 | 902,400 | 22,802,232 | 25.268 | 24.65 | 24.65 | 24.81 | 24.32 | 24.94 | 922,580 | 24.716 | 1.78% |
| 2026-03-09 | 0 | 24.76 | 24.46 | 24.76 | 23.80 | 25.80 | 1,733,900 | 42,216,068 | 24.347 | 24.22 | 23.92 | 24.22 | 23.28 | 25.24 | 1,772,674 | 23.815 | -4.03% |
| 2026-03-06 | 0 | 25.80 | 25.80 | 25.96 | 24.32 | 26.52 | 1,427,600 | 36,371,916 | 25.478 | 25.24 | 25.24 | 25.39 | 23.79 | 25.94 | 1,459,525 | 24.920 | 4.62% |
| 2026-03-05 | 0 | 24.66 | 24.66 | 24.78 | 24.66 | 26.32 | 1,228,600 | 31,047,484 | 25.271 | 24.12 | 24.12 | 24.24 | 24.12 | 25.74 | 1,256,074 | 24.718 | 1.48% |
| 2026-03-04 | 0 | 24.30 | 24.30 | 24.46 | 24.10 | 25.64 | 1,014,800 | 25,084,758 | 24.719 | 23.77 | 23.77 | 23.92 | 23.57 | 25.08 | 1,037,493 | 24.178 | -2.02% |
| 2026-03-03 | 0 | 24.80 | 24.80 | 24.90 | 24.80 | 27.54 | 1,178,900 | 30,463,268 | 25.840 | 24.26 | 24.26 | 24.36 | 24.26 | 26.94 | 1,205,263 | 25.275 | -8.22% |
| 2026-03-02 | 0 | 27.02 | 27.02 | 27.10 | 27.02 | 28.90 | 984,400 | 27,186,264 | 27.617 | 26.43 | 26.43 | 26.51 | 26.43 | 28.27 | 1,006,414 | 27.013 | -7.59% |
| 2026-02-27 | 0 | 29.24 | 29.24 | 29.30 | 29.22 | 30.66 | 1,180,900 | 35,351,690 | 29.936 | 28.60 | 28.60 | 28.66 | 28.58 | 29.99 | 1,207,308 | 29.281 | -3.18% |
| 2026-02-26 | 0 | 30.20 | 30.20 | 30.24 | 29.62 | 30.80 | 1,174,800 | 35,503,164 | 30.221 | 29.54 | 29.54 | 29.58 | 28.97 | 30.13 | 1,201,071 | 29.560 | 1.14% |
| 2026-02-25 | 0 | 29.86 | 29.86 | 29.96 | 29.30 | 30.36 | 1,154,700 | 34,647,674 | 30.006 | 29.21 | 29.21 | 29.30 | 28.66 | 29.70 | 1,180,522 | 29.349 | 2.40% |
| 2026-02-24 | 0 | 29.16 | 29.16 | 29.36 | 29.00 | 30.92 | 1,348,500 | 39,769,113 | 29.491 | 28.52 | 28.52 | 28.72 | 28.37 | 30.24 | 1,378,656 | 28.846 | -4.58% |
| 2026-02-23 | 0 | 30.56 | 30.54 | 30.56 | 29.22 | 30.56 | 556,200 | 16,819,506 | 30.240 | 29.89 | 29.87 | 29.89 | 28.58 | 29.89 | 568,638 | 29.579 | 3.80% |
| 2026-02-20 | 0 | 29.44 | 29.22 | 29.44 | 29.00 | 30.76 | 628,100 | 18,531,431 | 29.504 | 28.80 | 28.58 | 28.80 | 28.37 | 30.09 | 642,146 | 28.859 | -4.17% |
| 2026-02-16 | 0 | 30.72 | 30.50 | 30.72 | 29.82 | 30.74 | 276,600 | 8,396,670 | 30.357 | 30.05 | 29.83 | 30.05 | 29.17 | 30.07 | 282,785 | 29.693 | 1.19% |
| 2026-02-13 | 0 | 30.36 | 30.26 | 30.36 | 28.06 | 31.14 | 1,675,000 | 50,606,685 | 30.213 | 29.70 | 29.60 | 29.70 | 27.45 | 30.46 | 1,712,457 | 29.552 | 7.97% |
| 2026-02-12 | 0 | 28.12 | 28.10 | 28.12 | 27.68 | 28.30 | 374,500 | 10,467,680 | 27.951 | 27.50 | 27.49 | 27.50 | 27.07 | 27.68 | 382,875 | 27.340 | 0.07% |
| 2026-02-11 | 0 | 28.10 | 28.08 | 28.10 | 28.10 | 29.22 | 479,200 | 13,628,527 | 28.440 | 27.49 | 27.47 | 27.49 | 27.49 | 28.58 | 489,916 | 27.818 | -3.10% |
| 2026-02-10 | 0 | 29.00 | 29.00 | 29.04 | 29.00 | 30.00 | 379,000 | 11,207,568 | 29.571 | 28.37 | 28.37 | 28.40 | 28.37 | 29.34 | 387,475 | 28.925 | -0.21% |
| 2026-02-09 | 0 | 29.06 | 29.04 | 29.06 | 28.02 | 29.38 | 599,316 | 17,141,776 | 28.602 | 28.42 | 28.40 | 28.42 | 27.41 | 28.74 | 612,718 | 27.977 | 2.32% |
| 2026-02-06 | 0 | 28.40 | 28.40 | 28.44 | 28.30 | 28.98 | 512,600 | 14,665,064 | 28.609 | 27.78 | 27.78 | 27.82 | 27.68 | 28.35 | 524,063 | 27.983 | -5.33% |
| 2026-02-05 | 0 | 30.00 | 28.76 | 30.00 | 27.72 | 30.30 | 1,598,273 | 46,205,373 | 28.910 | 29.34 | 28.13 | 29.34 | 27.11 | 29.64 | 1,634,014 | 28.277 | -0.46% |
| 2026-02-04 | 0 | 30.14 | 30.00 | 30.14 | 29.94 | 30.48 | 531,300 | 15,961,378 | 30.042 | 29.48 | 29.34 | 29.48 | 29.29 | 29.81 | 543,181 | 29.385 | -0.86% |
| 2026-02-03 | 0 | 30.40 | 30.36 | 30.40 | 29.66 | 30.64 | 720,220 | 21,689,049 | 30.114 | 29.74 | 29.70 | 29.74 | 29.01 | 29.97 | 736,326 | 29.456 | 1.88% |
| 2026-02-02 | 0 | 29.84 | 29.84 | 29.90 | 29.80 | 30.10 | 1,515,100 | 45,446,481 | 29.996 | 29.19 | 29.19 | 29.25 | 29.15 | 29.44 | 1,548,981 | 29.340 | -0.53% |
| 2026-01-30 | 0 | 30.00 | 30.00 | 30.26 | 30.00 | 30.48 | 1,378,900 | 41,532,623 | 30.120 | 29.34 | 29.34 | 29.60 | 29.34 | 29.81 | 1,409,736 | 29.461 | -1.64% |
| 2026-01-29 | 0 | 30.50 | 30.50 | 30.66 | 30.42 | 31.46 | 1,839,800 | 56,787,456 | 30.866 | 29.83 | 29.83 | 29.99 | 29.75 | 30.77 | 1,880,942 | 30.191 | -1.61% |
| 2026-01-28 | 0 | 31.00 | 30.18 | 31.00 | 30.16 | 31.00 | 2,523,292 | 77,447,909 | 30.693 | 30.32 | 29.52 | 30.32 | 29.50 | 30.32 | 2,579,719 | 30.022 | 0.00% |
| 2026-01-27 | 0 | 31.00 | 31.00 | 31.02 | 30.00 | 31.36 | 2,526,200 | 77,629,244 | 30.730 | 30.32 | 30.32 | 30.34 | 29.34 | 30.67 | 2,582,692 | 30.057 | 0.00% |
| 2026-01-26 | 0 | 31.00 | 31.00 | 31.02 | 29.90 | 31.30 | 4,825,100 | 148,194,848 | 30.713 | 30.32 | 30.32 | 30.34 | 29.25 | 30.62 | 4,933,001 | 30.042 | -0.32% |
| 2026-01-23 | 0 | 31.10 | 31.10 | 31.14 | 31.10 | 32.60 | 4,103,900 | 129,037,490 | 31.443 | 30.42 | 30.42 | 30.46 | 30.42 | 31.89 | 4,195,673 | 30.755 | -3.12% |
| 2026-01-22 | 0 | 32.10 | 32.10 | 32.26 | 31.22 | 36.86 | 24,635,488 | 836,579,721 | 33.958 | 31.40 | 31.40 | 31.55 | 30.54 | 36.05 | 25,186,397 | 33.216 |
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.