Busy Ming Group Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01768 | 2026-01-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0 | 362.4 | 361.8 | 362.4 | 347.6 | 363.6 | 246,185 | 87,793,453 | 356.62 | 362.4 | 361.8 | 362.4 | 347.6 | 363.6 | 246,185 | 356.62 | 2.84% |
| 2026-09-29 | 0 | 352.4 | 352.2 | 352.4 | 342.8 | 353.4 | 317,124 | 110,580,763 | 348.70 | 352.4 | 352.2 | 352.4 | 342.8 | 353.4 | 317,124 | 348.70 | 0.97% |
| 2026-09-28 | 0 | 349.0 | 348.0 | 349.0 | 343.2 | 363.0 | 217,835 | 75,863,925 | 348.26 | 349.0 | 348.0 | 349.0 | 343.2 | 363.0 | 217,835 | 348.26 | -0.68% |
| 2026-09-25 | 0 | 351.4 | 350.2 | 351.4 | 345.0 | 352.6 | 166,504 | 58,138,453 | 349.17 | 351.4 | 350.2 | 351.4 | 345.0 | 352.6 | 166,504 | 349.17 | -1.29% |
| 2026-09-24 | 0 | 356.0 | 355.8 | 356.0 | 345.2 | 371.6 | 487,627 | 172,165,319 | 353.07 | 356.0 | 355.8 | 356.0 | 345.2 | 371.6 | 487,627 | 353.07 | -2.09% |
| 2026-09-23 | 0 | 363.6 | 363.4 | 363.6 | 363.0 | 372.4 | 125,100 | 45,745,438 | 365.67 | 363.6 | 363.4 | 363.6 | 363.0 | 372.4 | 125,100 | 365.67 | -0.76% |
| 2026-09-22 | 0 | 366.4 | 366.2 | 366.4 | 358.0 | 374.8 | 203,415 | 74,844,607 | 367.94 | 366.4 | 366.2 | 366.4 | 358.0 | 374.8 | 203,415 | 367.94 | 1.33% |
| 2026-09-21 | 0 | 361.6 | 361.4 | 361.6 | 355.0 | 370.0 | 349,202 | 126,113,554 | 361.15 | 361.6 | 361.4 | 361.6 | 355.0 | 370.0 | 349,202 | 361.15 | -0.33% |
| 2026-09-18 | 0 | 362.8 | 362.0 | 362.8 | 358.8 | 366.6 | 198,403 | 71,757,197 | 361.67 | 362.8 | 362.0 | 362.8 | 358.8 | 366.6 | 198,403 | 361.67 | 0.33% |
| 2026-09-17 | 0 | 361.6 | 360.6 | 361.6 | 354.4 | 366.2 | 407,578 | 146,285,215 | 358.91 | 361.6 | 360.6 | 361.6 | 354.4 | 366.2 | 407,578 | 358.91 | -0.06% |
| 2026-09-16 | 0 | 361.8 | 361.4 | 361.8 | 357.0 | 366.6 | 385,934 | 138,967,788 | 360.08 | 361.8 | 361.4 | 361.8 | 357.0 | 366.6 | 385,934 | 360.08 | -2.37% |
| 2026-09-15 | 0 | 370.6 | 370.6 | 370.8 | 369.8 | 385.6 | 284,421 | 107,130,325 | 376.66 | 370.6 | 370.6 | 370.8 | 369.8 | 385.6 | 284,421 | 376.66 | -4.88% |
| 2026-09-14 | 0 | 389.6 | 388.6 | 389.6 | 361.8 | 390.6 | 490,185 | 187,863,932 | 383.25 | 389.6 | 388.6 | 389.6 | 361.8 | 390.6 | 490,185 | 383.25 | 7.21% |
| 2026-09-11 | 0 | 363.4 | 363.0 | 363.4 | 360.6 | 367.4 | 258,606 | 93,941,221 | 363.26 | 363.4 | 363.0 | 363.4 | 360.6 | 367.4 | 258,606 | 363.26 | -0.60% |
| 2026-09-10 | 0 | 365.6 | 365.4 | 365.6 | 361.8 | 369.4 | 440,216 | 160,992,576 | 365.71 | 365.6 | 365.4 | 365.6 | 361.8 | 369.4 | 440,216 | 365.71 | -3.08% |
| 2026-09-09 | 0 | 377.2 | 376.8 | 377.2 | 367.0 | 379.4 | 431,998 | 161,383,480 | 373.57 | 377.2 | 376.8 | 377.2 | 367.0 | 379.4 | 431,998 | 373.57 | 0.21% |
| 2026-09-08 | 0 | 376.4 | 376.0 | 376.6 | 373.4 | 398.0 | 373,790 | 142,052,348 | 380.03 | 376.4 | 376.0 | 376.6 | 373.4 | 398.0 | 373,790 | 380.03 | -3.78% |
| 2026-09-07 | 0 | 391.2 | 390.2 | 391.2 | 383.0 | 408.8 | 615,078 | 238,807,507 | 388.26 | 391.2 | 390.2 | 391.2 | 383.0 | 408.8 | 615,078 | 388.26 | -3.46% |
| 2026-09-04 | 0 | 405.2 | 405.0 | 407.6 | 398.4 | 417.8 | 390,342 | 158,742,796 | 406.68 | 405.2 | 405.0 | 407.6 | 398.4 | 417.8 | 390,342 | 406.68 | -0.98% |
| 2026-09-03 | 0 | 409.2 | 408.8 | 409.2 | 403.0 | 412.0 | 149,502 | 60,968,174 | 407.81 | 409.2 | 408.8 | 409.2 | 403.0 | 412.0 | 149,502 | 407.81 | -0.20% |
| 2026-09-02 | 0 | 410.0 | 409.2 | 410.0 | 403.6 | 425.8 | 312,108 | 127,543,646 | 408.65 | 410.0 | 409.2 | 410.0 | 403.6 | 425.8 | 312,108 | 408.65 | -2.47% |
| 2026-09-01 | 0 | 420.4 | 420.2 | 420.6 | 417.4 | 433.0 | 340,402 | 143,738,152 | 422.26 | 420.4 | 420.2 | 420.6 | 417.4 | 433.0 | 340,402 | 422.26 | -1.82% |
| 2026-08-31 | 0 | 428.2 | 428.0 | 428.2 | 417.0 | 449.8 | 358,954 | 152,574,961 | 425.05 | 428.2 | 428.0 | 428.2 | 417.0 | 449.8 | 358,954 | 425.05 | -3.73% |
| 2026-08-28 | 0 | 444.8 | 444.6 | 444.8 | 424.0 | 444.8 | 455,328 | 199,450,771 | 438.04 | 444.8 | 444.6 | 444.8 | 424.0 | 444.8 | 455,328 | 438.04 | 4.66% |
| 2026-08-27 | 0 | 425.0 | 424.6 | 425.0 | 409.8 | 435.0 | 478,555 | 202,951,876 | 424.09 | 425.0 | 424.6 | 425.0 | 409.8 | 435.0 | 478,555 | 424.09 | 2.66% |
| 2026-08-26 | 0 | 414.0 | 414.0 | 414.2 | 404.8 | 445.2 | 1,082,615 | 455,256,786 | 420.52 | 414.0 | 414.0 | 414.2 | 404.8 | 445.2 | 1,082,615 | 420.52 | 3.19% |
| 2026-08-25 | 0 | 401.2 | 401.2 | 401.4 | 378.0 | 443.2 | 1,838,121 | 732,225,974 | 398.36 | 401.2 | 401.2 | 401.4 | 378.0 | 443.2 | 1,838,121 | 398.36 | -3.46% |
| 2026-08-24 | 0 | 415.6 | 415.2 | 416.6 | 393.8 | 418.2 | 584,739 | 238,562,237 | 407.98 | 415.6 | 415.2 | 416.6 | 393.8 | 418.2 | 584,739 | 407.98 | 1.56% |
| 2026-08-21 | 0 | 409.2 | 409.2 | 409.8 | 390.0 | 410.0 | 433,142 | 176,295,248 | 407.01 | 409.2 | 409.2 | 409.8 | 390.0 | 410.0 | 433,142 | 407.01 | 2.30% |
| 2026-08-20 | 0 | 400.0 | 399.8 | 401.8 | 387.6 | 409.6 | 311,711 | 124,468,347 | 399.31 | 400.0 | 399.8 | 401.8 | 387.6 | 409.6 | 311,711 | 399.31 | 1.52% |
| 2026-08-19 | 0 | 394.0 | 393.6 | 394.0 | 386.8 | 409.4 | 241,926 | 95,228,471 | 393.63 | 394.0 | 393.6 | 394.0 | 386.8 | 409.4 | 241,926 | 393.63 | -1.89% |
| 2026-08-18 | 0 | 401.6 | 401.2 | 401.6 | 397.0 | 411.8 | 193,805 | 77,937,160 | 402.14 | 401.6 | 401.2 | 401.6 | 397.0 | 411.8 | 193,805 | 402.14 | -2.81% |
| 2026-08-17 | 0 | 413.2 | 412.8 | 413.8 | 393.2 | 424.8 | 303,113 | 125,734,282 | 414.81 | 413.2 | 412.8 | 413.8 | 393.2 | 424.8 | 303,113 | 414.81 | 3.35% |
| 2026-08-14 | 0 | 399.8 | 399.2 | 399.8 | 380.0 | 404.2 | 327,621 | 129,749,921 | 396.04 | 399.8 | 399.2 | 399.8 | 380.0 | 404.2 | 327,621 | 396.04 | 1.22% |
| 2026-08-13 | 0 | 395.0 | 391.4 | 395.0 | 378.0 | 406.0 | 544,708 | 215,142,949 | 394.97 | 395.0 | 391.4 | 395.0 | 378.0 | 406.0 | 544,708 | 394.97 | 4.50% |
| 2026-08-12 | 0 | 378.0 | 375.8 | 378.6 | 369.0 | 385.6 | 207,064 | 78,318,128 | 378.23 | 378.0 | 375.8 | 378.6 | 369.0 | 385.6 | 207,064 | 378.23 | 1.83% |
| 2026-08-11 | 0 | 371.2 | 371.2 | 372.6 | 370.0 | 384.2 | 93,215 | 35,060,963 | 376.13 | 371.2 | 371.2 | 372.6 | 370.0 | 384.2 | 93,215 | 376.13 | -2.37% |
| 2026-08-10 | 0 | 380.2 | 380.0 | 380.2 | 368.0 | 386.8 | 102,217 | 38,710,036 | 378.70 | 380.2 | 380.0 | 380.2 | 368.0 | 386.8 | 102,217 | 378.70 | 3.09% |
| 2026-08-07 | 0 | 368.8 | 368.8 | 369.4 | 361.2 | 372.8 | 89,248 | 32,638,486 | 365.71 | 368.8 | 368.8 | 369.4 | 361.2 | 372.8 | 89,248 | 365.71 | -0.81% |
| 2026-08-06 | 0 | 371.8 | 371.8 | 372.6 | 368.2 | 377.0 | 67,112 | 24,962,282 | 371.95 | 371.8 | 371.8 | 372.6 | 368.2 | 377.0 | 67,112 | 371.95 | -2.41% |
| 2026-08-05 | 0 | 381.0 | 381.0 | 381.6 | 360.4 | 383.0 | 264,222 | 98,148,952 | 371.46 | 381.0 | 381.0 | 381.6 | 360.4 | 383.0 | 264,222 | 371.46 | 1.60% |
| 2026-08-04 | 0 | 375.0 | 372.6 | 375.0 | 368.0 | 383.2 | 396,706 | 147,404,509 | 371.57 | 375.0 | 372.6 | 375.0 | 368.0 | 383.2 | 396,706 | 371.57 | -2.70% |
| 2026-08-03 | 0 | 385.4 | 385.0 | 385.4 | 371.6 | 392.0 | 224,305 | 85,187,285 | 379.78 | 385.4 | 385.0 | 385.4 | 371.6 | 392.0 | 224,305 | 379.78 | -0.21% |
| 2026-07-31 | 0 | 386.2 | 385.0 | 386.2 | 371.0 | 399.8 | 263,706 | 101,127,172 | 383.48 | 386.2 | 385.0 | 386.2 | 371.0 | 399.8 | 263,706 | 383.48 | -2.57% |
| 2026-07-30 | 0 | 396.4 | 395.2 | 396.4 | 385.0 | 410.0 | 864,801 | 345,771,518 | 399.83 | 396.4 | 395.2 | 396.4 | 385.0 | 410.0 | 864,801 | 399.83 | 2.16% |
| 2026-07-29 | 0 | 388.0 | 388.0 | 390.0 | 375.4 | 396.8 | 720,977 | 279,421,111 | 387.56 | 388.0 | 388.0 | 390.0 | 375.4 | 396.8 | 720,977 | 387.56 | 1.46% |
| 2026-07-28 | 0 | 382.4 | 381.8 | 382.6 | 330.2 | 387.4 | 1,066,261 | 396,554,143 | 371.91 | 382.4 | 381.8 | 382.6 | 330.2 | 387.4 | 1,066,261 | 371.91 | 11.36% |
| 2026-07-27 | 0 | 343.4 | 343.2 | 343.6 | 335.6 | 351.2 | 496,107 | 169,677,669 | 342.02 | 343.4 | 343.2 | 343.6 | 335.6 | 351.2 | 496,107 | 342.02 | -0.81% |
| 2026-07-24 | 0 | 346.2 | 345.2 | 346.2 | 342.4 | 357.8 | 237,311 | 82,152,952 | 346.18 | 346.2 | 345.2 | 346.2 | 342.4 | 357.8 | 237,311 | 346.18 | -2.53% |
| 2026-07-23 | 0 | 355.2 | 355.2 | 355.6 | 353.2 | 377.0 | 581,213 | 208,944,713 | 359.50 | 355.2 | 355.2 | 355.6 | 353.2 | 377.0 | 581,213 | 359.50 | -7.55% |
| 2026-07-22 | 0 | 384.2 | 382.2 | 384.2 | 373.4 | 389.0 | 202,637 | 77,120,017 | 380.58 | 384.2 | 382.2 | 384.2 | 373.4 | 389.0 | 202,637 | 380.58 | -0.16% |
| 2026-07-21 | 0 | 384.8 | 381.0 | 385.0 | 375.2 | 390.4 | 139,316 | 52,916,936 | 379.83 | 384.8 | 381.0 | 385.0 | 375.2 | 390.4 | 139,316 | 379.83 | -1.54% |
| 2026-07-20 | 0 | 390.8 | 390.8 | 393.0 | 376.0 | 395.0 | 151,425 | 59,037,983 | 389.88 | 390.8 | 390.8 | 393.0 | 376.0 | 395.0 | 151,425 | 389.88 | 3.44% |
| 2026-07-17 | 0 | 377.8 | 377.8 | 383.0 | 368.2 | 405.0 | 279,931 | 106,087,111 | 378.98 | 377.8 | 377.8 | 383.0 | 368.2 | 405.0 | 279,931 | 378.98 | -1.87% |
| 2026-07-16 | 0 | 385.0 | 384.8 | 385.0 | 383.0 | 422.0 | 464,561 | 184,321,408 | 396.76 | 385.0 | 384.8 | 385.0 | 383.0 | 422.0 | 464,561 | 396.76 | -8.59% |
| 2026-07-15 | 0 | 421.2 | 420.8 | 422.4 | 395.8 | 425.0 | 373,306 | 154,710,289 | 414.43 | 421.2 | 420.8 | 422.4 | 395.8 | 425.0 | 373,306 | 414.43 | 4.52% |
| 2026-07-14 | 0 | 403.0 | 403.0 | 403.6 | 379.8 | 414.0 | 479,749 | 192,797,749 | 401.87 | 403.0 | 403.0 | 403.6 | 379.8 | 414.0 | 479,749 | 401.87 | 6.28% |
| 2026-07-13 | 0 | 379.2 | 379.2 | 380.0 | 359.4 | 388.8 | 377,125 | 141,877,480 | 376.21 | 379.2 | 379.2 | 380.0 | 359.4 | 388.8 | 377,125 | 376.21 | 2.99% |
| 2026-07-10 | 0 | 368.2 | 367.0 | 368.2 | 358.0 | 383.8 | 201,773 | 74,760,785 | 370.52 | 368.2 | 367.0 | 368.2 | 358.0 | 383.8 | 201,773 | 370.52 | 0.71% |
| 2026-07-09 | 0 | 365.6 | 365.6 | 366.8 | 363.2 | 392.8 | 456,761 | 169,891,188 | 371.95 | 365.6 | 365.6 | 366.8 | 363.2 | 392.8 | 456,761 | 371.95 | -4.14% |
| 2026-07-08 | 0 | 381.4 | 381.4 | 384.6 | 369.8 | 394.4 | 361,446 | 137,810,928 | 381.28 | 381.4 | 381.4 | 384.6 | 369.8 | 394.4 | 361,446 | 381.28 | 1.92% |
| 2026-07-07 | 0 | 374.2 | 370.2 | 374.2 | 370.2 | 403.8 | 515,300 | 200,016,204 | 388.15 | 374.2 | 370.2 | 374.2 | 370.2 | 403.8 | 515,300 | 388.15 | -5.51% |
| 2026-07-06 | 0 | 396.0 | 392.0 | 396.0 | 349.0 | 402.0 | 682,359 | 262,556,435 | 384.78 | 396.0 | 392.0 | 396.0 | 349.0 | 402.0 | 682,359 | 384.78 | 9.39% |
| 2026-07-03 | 0 | 362.0 | 359.6 | 362.0 | 334.4 | 375.8 | 396,600 | 143,113,395 | 360.85 | 362.0 | 359.6 | 362.0 | 334.4 | 375.8 | 396,600 | 360.85 | 8.00% |
| 2026-07-02 | 0 | 335.2 | 335.0 | 335.2 | 303.8 | 349.4 | 429,300 | 144,329,162 | 336.20 | 335.2 | 335.0 | 335.2 | 303.8 | 349.4 | 429,300 | 336.20 | 7.57% |
| 2026-06-30 | 0 | 311.6 | 311.0 | 311.6 | 292.8 | 316.0 | 170,800 | 52,327,560 | 306.37 | 311.6 | 311.0 | 311.6 | 292.8 | 316.0 | 170,800 | 306.37 | 2.97% |
| 2026-06-29 | 0 | 302.6 | 302.6 | 303.6 | 292.0 | 313.4 | 213,400 | 65,034,720 | 304.76 | 302.6 | 302.6 | 303.6 | 292.0 | 313.4 | 213,400 | 304.76 | 3.84% |
| 2026-06-26 | 0 | 291.4 | 291.2 | 291.4 | 289.0 | 308.0 | 192,100 | 56,449,560 | 293.86 | 291.4 | 291.2 | 291.4 | 289.0 | 308.0 | 192,100 | 293.86 | -5.39% |
| 2026-06-25 | 0 | 308.0 | 308.0 | 308.2 | 301.4 | 318.2 | 215,306 | 66,138,903 | 307.19 | 308.0 | 308.0 | 308.2 | 301.4 | 318.2 | 215,306 | 307.19 | -3.21% |
| 2026-06-24 | 0 | 318.2 | 316.6 | 318.2 | 312.2 | 338.0 | 104,600 | 33,392,649 | 319.24 | 318.2 | 316.6 | 318.2 | 312.2 | 338.0 | 104,600 | 319.24 | -0.75% |
| 2026-06-23 | 0 | 320.6 | 319.6 | 320.8 | 314.2 | 329.0 | 244,229 | 77,928,102 | 319.08 | 320.6 | 319.6 | 320.8 | 314.2 | 329.0 | 244,229 | 319.08 | -1.35% |
| 2026-06-22 | 0 | 325.0 | 325.0 | 328.6 | 314.4 | 333.8 | 379,946 | 123,286,459 | 324.48 | 325.0 | 325.0 | 328.6 | 314.4 | 333.8 | 379,946 | 324.48 | -1.52% |
| 2026-06-18 | 0 | 330.0 | 327.0 | 330.0 | 326.4 | 340.6 | 369,728 | 122,139,853 | 330.35 | 330.0 | 327.0 | 330.0 | 326.4 | 340.6 | 369,728 | 330.35 | -3.06% |
| 2026-06-17 | 0 | 340.4 | 340.4 | 342.2 | 338.8 | 364.8 | 181,520 | 62,413,628 | 343.84 | 340.4 | 340.4 | 342.2 | 338.8 | 364.8 | 181,520 | 343.84 | -4.17% |
| 2026-06-16 | 0 | 355.2 | 355.0 | 355.2 | 346.2 | 359.8 | 298,854 | 105,623,224 | 353.43 | 355.2 | 355.0 | 355.2 | 346.2 | 359.8 | 298,854 | 353.43 | 1.02% |
| 2026-06-15 | 0 | 351.6 | 351.4 | 351.6 | 351.0 | 383.8 | 331,000 | 120,808,340 | 364.98 | 351.6 | 351.4 | 351.6 | 351.0 | 383.8 | 331,000 | 364.98 | -6.49% |
| 2026-06-12 | 0 | 376.0 | 376.0 | 377.0 | 375.8 | 398.8 | 450,701 | 173,219,307 | 384.33 | 376.0 | 376.0 | 377.0 | 375.8 | 398.8 | 450,701 | 384.33 | -1.05% |
| 2026-06-11 | 0 | 380.0 | 379.4 | 380.0 | 345.0 | 388.0 | 731,200 | 273,384,074 | 373.88 | 380.0 | 379.4 | 380.0 | 345.0 | 388.0 | 731,200 | 373.88 | 7.41% |
| 2026-06-10 | 0 | 353.8 | 352.0 | 353.8 | 338.4 | 360.0 | 374,560 | 131,336,065 | 350.64 | 353.8 | 352.0 | 353.8 | 338.4 | 360.0 | 374,560 | 350.64 | 4.24% |
| 2026-06-09 | 0 | 339.4 | 339.2 | 340.4 | 333.4 | 347.0 | 468,400 | 159,868,341 | 341.31 | 339.4 | 339.2 | 340.4 | 333.4 | 347.0 | 468,400 | 341.31 | 1.31% |
| 2026-06-08 | 0 | 335.0 | 335.0 | 335.4 | 301.0 | 339.4 | 1,220,000 | 398,000,439 | 326.23 | 335.0 | 335.0 | 335.4 | 301.0 | 339.4 | 1,220,000 | 326.23 | 3.08% |
| 2026-06-05 | 0 | 325.0 | 325.0 | 325.6 | 325.0 | 341.4 | 297,700 | 98,731,520 | 331.65 | 325.0 | 325.0 | 325.6 | 325.0 | 341.4 | 297,700 | 331.65 | -2.64% |
| 2026-06-04 | 0 | 333.8 | 333.8 | 334.4 | 332.4 | 363.0 | 397,450 | 133,810,255 | 336.67 | 333.8 | 333.8 | 334.4 | 332.4 | 363.0 | 397,450 | 336.67 | -4.68% |
| 2026-06-03 | 0 | 350.2 | 350.2 | 350.4 | 349.8 | 371.8 | 216,570 | 77,939,716 | 359.88 | 350.2 | 350.2 | 350.4 | 349.8 | 371.8 | 216,570 | 359.88 | -3.10% |
| 2026-06-02 | 0 | 361.4 | 360.4 | 361.4 | 341.2 | 367.8 | 409,260 | 143,858,713 | 351.51 | 361.4 | 360.4 | 361.4 | 341.2 | 367.8 | 409,260 | 351.51 | 0.33% |
| 2026-06-01 | 0 | 360.2 | 360.2 | 362.8 | 332.4 | 367.6 | 516,242 | 184,529,817 | 357.45 | 360.2 | 360.2 | 362.8 | 332.4 | 367.6 | 516,242 | 357.45 | 8.36% |
| 2026-05-29 | 0 | 332.4 | 332.4 | 335.6 | 332.4 | 364.0 | 815,737 | 277,760,059 | 340.50 | 332.4 | 332.4 | 335.6 | 332.4 | 364.0 | 815,737 | 340.50 | -3.99% |
| 2026-05-28 | 0 | 346.2 | 346.0 | 346.2 | 325.0 | 356.2 | 2,198,048 | 739,460,600 | 336.42 | 346.2 | 346.0 | 346.2 | 325.0 | 356.2 | 2,198,048 | 336.42 | -2.97% |
| 2026-05-27 | 0 | 356.8 | 356.6 | 356.8 | 343.0 | 390.8 | 940,008 | 338,564,773 | 360.17 | 356.8 | 356.6 | 356.8 | 343.0 | 390.8 | 940,008 | 360.17 | -8.70% |
| 2026-05-26 | 0 | 390.8 | 390.4 | 392.0 | 382.2 | 405.0 | 121,672 | 48,120,070 | 395.49 | 390.8 | 390.4 | 392.0 | 382.2 | 405.0 | 121,672 | 395.49 | -3.51% |
| 2026-05-22 | 0 | 405.0 | 401.0 | 405.0 | 390.2 | 405.0 | 150,393 | 60,204,256 | 400.31 | 405.0 | 401.0 | 405.0 | 390.2 | 405.0 | 150,393 | 400.31 | 0.40% |
| 2026-05-21 | 0 | 403.4 | 401.4 | 403.4 | 401.4 | 420.0 | 78,176 | 31,748,999 | 406.12 | 403.4 | 401.4 | 403.4 | 401.4 | 420.0 | 78,176 | 406.12 | -2.80% |
| 2026-05-20 | 0 | 415.0 | 411.6 | 416.4 | 405.0 | 425.0 | 49,850 | 20,436,140 | 409.95 | 415.0 | 411.6 | 416.4 | 405.0 | 425.0 | 49,850 | 409.95 | -1.19% |
| 2026-05-19 | 0 | 420.0 | 420.0 | 421.2 | 414.0 | 427.4 | 87,123 | 36,640,887 | 420.57 | 420.0 | 420.0 | 421.2 | 414.0 | 427.4 | 87,123 | 420.57 | -1.78% |
| 2026-05-18 | 0 | 427.6 | 425.4 | 427.6 | 416.2 | 436.6 | 88,939 | 37,678,153 | 423.64 | 427.6 | 425.4 | 427.6 | 416.2 | 436.6 | 88,939 | 423.64 | -2.86% |
| 2026-05-15 | 0 | 440.2 | 436.6 | 440.2 | 430.8 | 443.2 | 67,807 | 29,732,252 | 438.48 | 440.2 | 436.6 | 440.2 | 430.8 | 443.2 | 67,807 | 438.48 | -0.18% |
| 2026-05-14 | 0 | 441.0 | 440.0 | 441.0 | 433.6 | 461.4 | 113,490 | 50,173,890 | 442.10 | 441.0 | 440.0 | 441.0 | 433.6 | 461.4 | 113,490 | 442.10 | 0.23% |
| 2026-05-13 | 0 | 440.0 | 439.8 | 440.4 | 420.6 | 442.8 | 92,834 | 40,627,571 | 437.64 | 440.0 | 439.8 | 440.4 | 420.6 | 442.8 | 92,834 | 437.64 | 2.85% |
| 2026-05-12 | 0 | 427.8 | 427.6 | 428.6 | 423.4 | 443.4 | 54,062 | 23,190,727 | 428.97 | 427.8 | 427.6 | 428.6 | 423.4 | 443.4 | 54,062 | 428.97 | -1.20% |
| 2026-05-11 | 0 | 433.0 | 432.8 | 433.0 | 430.6 | 457.8 | 109,205 | 48,617,387 | 445.19 | 433.0 | 432.8 | 433.0 | 430.6 | 457.8 | 109,205 | 445.19 | -3.73% |
| 2026-05-08 | 0 | 449.8 | 448.0 | 449.8 | 438.8 | 460.0 | 122,311 | 54,886,154 | 448.74 | 449.8 | 448.0 | 449.8 | 438.8 | 460.0 | 122,311 | 448.74 | -3.39% |
| 2026-05-07 | 0 | 465.6 | 457.4 | 465.6 | 435.4 | 465.6 | 183,565 | 83,903,591 | 457.08 | 465.6 | 457.4 | 465.6 | 435.4 | 465.6 | 183,565 | 457.08 | 6.89% |
| 2026-05-06 | 0 | 435.6 | 435.6 | 437.4 | 431.2 | 463.0 | 106,202 | 46,882,503 | 441.45 | 435.6 | 435.6 | 437.4 | 431.2 | 463.0 | 106,202 | 441.45 | -2.59% |
| 2026-05-05 | 0 | 447.2 | 445.0 | 448.8 | 438.0 | 451.8 | 90,148 | 40,001,558 | 443.73 | 447.2 | 445.0 | 448.8 | 438.0 | 451.8 | 90,148 | 443.73 | -1.02% |
| 2026-05-04 | 0 | 451.8 | 450.0 | 451.8 | 435.0 | 458.0 | 166,446 | 74,476,681 | 447.45 | 451.8 | 450.0 | 451.8 | 435.0 | 458.0 | 166,446 | 447.45 | 3.86% |
| 2026-04-30 | 0 | 435.0 | 435.0 | 436.8 | 425.2 | 453.6 | 184,812 | 80,331,800 | 434.67 | 435.0 | 435.0 | 436.8 | 425.2 | 453.6 | 184,812 | 434.67 | -2.73% |
| 2026-04-29 | 0 | 447.2 | 447.0 | 447.2 | 400.4 | 452.0 | 575,955 | 251,571,114 | 436.79 | 447.2 | 447.0 | 447.2 | 400.4 | 452.0 | 575,955 | 436.79 | 11.08% |
| 2026-04-28 | 0 | 402.6 | 400.4 | 402.6 | 400.2 | 423.0 | 201,331 | 82,691,477 | 410.72 | 402.6 | 400.4 | 402.6 | 400.2 | 423.0 | 201,331 | 410.72 | -3.55% |
| 2026-04-27 | 0 | 417.4 | 417.0 | 417.8 | 398.0 | 423.0 | 498,477 | 206,283,054 | 413.83 | 417.4 | 417.0 | 417.8 | 398.0 | 423.0 | 498,477 | 413.83 | 4.35% |
| 2026-04-24 | 0 | 400.0 | 400.0 | 400.2 | 395.0 | 405.8 | 42,704 | 17,017,156 | 398.49 | 400.0 | 400.0 | 400.2 | 395.0 | 405.8 | 42,704 | 398.49 | -0.60% |
| 2026-04-23 | 0 | 402.4 | 401.6 | 402.4 | 397.0 | 413.0 | 134,652 | 54,890,834 | 407.65 | 402.4 | 401.6 | 402.4 | 397.0 | 413.0 | 134,652 | 407.65 | 0.10% |
| 2026-04-22 | 0 | 402.0 | 402.0 | 402.8 | 389.0 | 404.8 | 188,802 | 75,235,791 | 398.49 | 402.0 | 402.0 | 402.8 | 389.0 | 404.8 | 188,802 | 398.49 | 0.05% |
| 2026-04-21 | 0 | 401.8 | 400.2 | 402.0 | 389.4 | 405.0 | 97,294 | 38,943,600 | 400.27 | 401.8 | 400.2 | 402.0 | 389.4 | 405.0 | 97,294 | 400.27 | 1.52% |
| 2026-04-20 | 0 | 395.8 | 395.4 | 395.8 | 391.6 | 407.0 | 115,445 | 45,798,087 | 396.71 | 395.8 | 395.4 | 395.8 | 391.6 | 407.0 | 115,445 | 396.71 | -2.61% |
| 2026-04-17 | 0 | 406.4 | 406.0 | 406.4 | 400.0 | 408.8 | 151,920 | 61,598,955 | 405.47 | 406.4 | 406.0 | 406.4 | 400.0 | 408.8 | 151,920 | 405.47 | 0.40% |
| 2026-04-16 | 0 | 404.8 | 404.6 | 406.0 | 391.0 | 407.0 | 81,946 | 33,004,762 | 402.76 | 404.8 | 404.6 | 406.0 | 391.0 | 407.0 | 81,946 | 402.76 | 1.20% |
| 2026-04-15 | 0 | 400.0 | 400.0 | 400.2 | 394.0 | 407.8 | 154,258 | 61,681,941 | 399.86 | 400.0 | 400.0 | 400.2 | 394.0 | 407.8 | 154,258 | 399.86 | 0.96% |
| 2026-04-14 | 0 | 396.2 | 395.4 | 397.0 | 378.0 | 404.8 | 190,060 | 74,237,693 | 390.60 | 396.2 | 395.4 | 397.0 | 378.0 | 404.8 | 190,060 | 390.60 | 0.81% |
| 2026-04-13 | 0 | 393.0 | 393.0 | 396.0 | 390.2 | 416.8 | 105,095 | 42,199,971 | 401.54 | 393.0 | 393.0 | 396.0 | 390.2 | 416.8 | 105,095 | 401.54 | -2.72% |
| 2026-04-10 | 0 | 404.0 | 403.0 | 405.2 | 388.2 | 410.0 | 111,508 | 44,864,062 | 402.34 | 404.0 | 403.0 | 405.2 | 388.2 | 410.0 | 111,508 | 402.34 | 0.20% |
| 2026-04-09 | 0 | 403.2 | 402.8 | 404.8 | 400.0 | 417.0 | 190,912 | 77,625,996 | 406.61 | 403.2 | 402.8 | 404.8 | 400.0 | 417.0 | 190,912 | 406.61 | -2.33% |
| 2026-04-08 | 0 | 412.8 | 410.2 | 412.8 | 390.8 | 413.0 | 197,218 | 79,862,617 | 404.95 | 412.8 | 410.2 | 412.8 | 390.8 | 413.0 | 197,218 | 404.95 | 8.06% |
| 2026-04-02 | 0 | 382.0 | 381.8 | 382.0 | 358.4 | 400.0 | 426,273 | 165,062,192 | 387.22 | 382.0 | 381.8 | 382.0 | 358.4 | 400.0 | 426,273 | 387.22 | 5.35% |
| 2026-04-01 | 0 | 362.6 | 362.4 | 362.6 | 345.6 | 379.8 | 290,400 | 105,482,920 | 363.23 | 362.6 | 362.4 | 362.6 | 345.6 | 379.8 | 290,400 | 363.23 | 2.95% |
| 2026-03-31 | 0 | 352.2 | 352.2 | 354.4 | 351.0 | 372.4 | 180,243 | 64,118,397 | 355.73 | 352.2 | 352.2 | 354.4 | 351.0 | 372.4 | 180,243 | 355.73 | -5.32% |
| 2026-03-30 | 0 | 372.0 | 372.0 | 372.2 | 353.6 | 380.4 | 248,325 | 90,950,807 | 366.26 | 372.0 | 372.0 | 372.2 | 353.6 | 380.4 | 248,325 | 366.26 | -2.87% |
| 2026-03-27 | 0 | 383.0 | 382.8 | 383.0 | 378.4 | 391.0 | 67,700 | 26,085,533 | 385.31 | 383.0 | 382.8 | 383.0 | 378.4 | 391.0 | 67,700 | 385.31 | 0.37% |
| 2026-03-26 | 0 | 381.6 | 381.4 | 381.6 | 377.8 | 399.6 | 163,969 | 62,630,995 | 381.97 | 381.6 | 381.4 | 381.6 | 377.8 | 399.6 | 163,969 | 381.97 | -3.83% |
| 2026-03-25 | 0 | 396.8 | 396.8 | 397.6 | 392.8 | 403.8 | 103,221 | 41,077,881 | 397.96 | 396.8 | 396.8 | 397.6 | 392.8 | 403.8 | 103,221 | 397.96 | 0.10% |
| 2026-03-24 | 0 | 396.4 | 395.8 | 398.0 | 378.8 | 402.6 | 157,160 | 61,186,306 | 389.32 | 396.4 | 395.8 | 398.0 | 378.8 | 402.6 | 157,160 | 389.32 | 6.27% |
| 2026-03-23 | 0 | 373.0 | 372.2 | 377.6 | 373.0 | 392.0 | 239,500 | 91,340,225 | 381.38 | 373.0 | 372.2 | 377.6 | 373.0 | 392.0 | 239,500 | 381.38 | -6.75% |
| 2026-03-20 | 0 | 400.0 | 400.0 | 401.8 | 393.8 | 404.2 | 67,960 | 27,190,148 | 400.09 | 400.0 | 400.0 | 401.8 | 393.8 | 404.2 | 67,960 | 400.09 | -0.50% |
| 2026-03-19 | 0 | 402.0 | 402.0 | 402.6 | 397.0 | 408.0 | 74,300 | 29,811,580 | 401.23 | 402.0 | 402.0 | 402.6 | 397.0 | 408.0 | 74,300 | 401.23 | -2.00% |
| 2026-03-18 | 0 | 410.2 | 410.0 | 410.2 | 401.2 | 414.4 | 97,250 | 39,706,031 | 408.29 | 410.2 | 410.0 | 410.2 | 401.2 | 414.4 | 97,250 | 408.29 | 1.64% |
| 2026-03-17 | 0 | 403.6 | 403.2 | 405.2 | 403.6 | 426.4 | 94,900 | 39,523,080 | 416.47 | 403.6 | 403.2 | 405.2 | 403.6 | 426.4 | 94,900 | 416.47 | -4.00% |
| 2026-03-16 | 0 | 420.4 | 420.4 | 421.8 | 386.0 | 425.0 | 243,500 | 101,264,000 | 415.87 | 420.4 | 420.4 | 421.8 | 386.0 | 425.0 | 243,500 | 415.87 | 6.97% |
| 2026-03-13 | 0 | 393.0 | 393.0 | 393.4 | 388.0 | 419.6 | 265,730 | 105,639,972 | 397.55 | 393.0 | 393.0 | 393.4 | 388.0 | 419.6 | 265,730 | 397.55 | -5.98% |
| 2026-03-12 | 0 | 418.0 | 414.4 | 418.0 | 408.6 | 433.0 | 98,100 | 41,059,109 | 418.54 | 418.0 | 414.4 | 418.0 | 408.6 | 433.0 | 98,100 | 418.54 | -2.11% |
| 2026-03-11 | 0 | 427.0 | 427.0 | 428.8 | 423.0 | 435.8 | 87,400 | 37,386,890 | 427.77 | 427.0 | 427.0 | 428.8 | 423.0 | 435.8 | 87,400 | 427.77 | -1.16% |
| 2026-03-10 | 0 | 432.0 | 432.0 | 432.2 | 418.8 | 439.8 | 182,430 | 78,331,858 | 429.38 | 432.0 | 432.0 | 432.2 | 418.8 | 439.8 | 182,430 | 429.38 | 0.47% |
| 2026-03-09 | 0 | 430.0 | 430.0 | 431.0 | 389.2 | 430.0 | 217,730 | 88,669,510 | 407.25 | 430.0 | 430.0 | 431.0 | 389.2 | 430.0 | 217,730 | 407.25 | 6.65% |
| 2026-03-06 | 0 | 403.2 | 402.8 | 403.2 | 400.6 | 412.2 | 105,140 | 42,767,235 | 406.76 | 403.2 | 402.8 | 403.2 | 400.6 | 412.2 | 105,140 | 406.76 | -1.32% |
| 2026-03-05 | 0 | 408.6 | 407.8 | 408.6 | 400.8 | 415.0 | 214,343 | 87,103,458 | 406.37 | 408.6 | 407.8 | 408.6 | 400.8 | 415.0 | 214,343 | 406.37 | 2.00% |
| 2026-03-04 | 0 | 400.6 | 400.0 | 401.8 | 377.0 | 405.6 | 338,136 | 132,140,511 | 390.79 | 400.6 | 400.0 | 401.8 | 377.0 | 405.6 | 338,136 | 390.79 | 2.51% |
| 2026-03-03 | 0 | 390.8 | 388.2 | 390.8 | 381.0 | 417.4 | 309,287 | 123,414,303 | 399.03 | 390.8 | 388.2 | 390.8 | 381.0 | 417.4 | 309,287 | 399.03 | -4.22% |
| 2026-03-02 | 0 | 408.0 | 407.4 | 408.0 | 405.8 | 429.8 | 269,385 | 111,003,973 | 412.06 | 408.0 | 407.4 | 408.0 | 405.8 | 429.8 | 269,385 | 412.06 | -3.82% |
| 2026-02-27 | 0 | 424.2 | 422.8 | 424.2 | 421.2 | 445.6 | 144,162 | 62,498,101 | 433.53 | 424.2 | 422.8 | 424.2 | 421.2 | 445.6 | 144,162 | 433.53 | -4.67% |
| 2026-02-26 | 0 | 445.0 | 445.0 | 445.8 | 430.0 | 461.2 | 347,545 | 155,462,068 | 447.31 | 445.0 | 445.0 | 445.8 | 430.0 | 461.2 | 347,545 | 447.31 | 2.30% |
| 2026-02-25 | 0 | 435.0 | 434.2 | 435.0 | 402.0 | 443.8 | 527,325 | 223,666,946 | 424.15 | 435.0 | 434.2 | 435.0 | 402.0 | 443.8 | 527,325 | 424.15 | 8.16% |
| 2026-02-24 | 0 | 402.2 | 402.0 | 405.4 | 393.6 | 413.6 | 413,431 | 167,343,802 | 404.77 | 402.2 | 402.0 | 405.4 | 393.6 | 413.6 | 413,431 | 404.77 | -0.89% |
| 2026-02-23 | 0 | 405.8 | 405.8 | 406.0 | 395.0 | 412.4 | 195,412 | 78,938,569 | 403.96 | 405.8 | 405.8 | 406.0 | 395.0 | 412.4 | 195,412 | 403.96 | 1.96% |
| 2026-02-20 | 0 | 398.0 | 397.8 | 399.0 | 380.2 | 404.4 | 242,223 | 95,572,406 | 394.56 | 398.0 | 397.8 | 399.0 | 380.2 | 404.4 | 242,223 | 394.56 | 1.58% |
| 2026-02-16 | 0 | 391.8 | 390.0 | 391.8 | 382.0 | 395.2 | 97,000 | 37,560,920 | 387.23 | 391.8 | 390.0 | 391.8 | 382.0 | 395.2 | 97,000 | 387.23 | -0.56% |
| 2026-02-13 | 0 | 394.0 | 393.6 | 394.0 | 388.8 | 414.8 | 486,911 | 195,521,962 | 401.56 | 394.0 | 393.6 | 394.0 | 388.8 | 414.8 | 486,911 | 401.56 | 0.97% |
| 2026-02-12 | 0 | 390.2 | 390.2 | 390.8 | 383.6 | 394.8 | 104,061 | 40,519,634 | 389.38 | 390.2 | 390.2 | 390.8 | 383.6 | 394.8 | 104,061 | 389.38 | 0.57% |
| 2026-02-11 | 0 | 388.0 | 388.0 | 389.2 | 382.4 | 400.0 | 477,586 | 186,470,606 | 390.44 | 388.0 | 388.0 | 389.2 | 382.4 | 400.0 | 477,586 | 390.44 | -0.46% |
| 2026-02-10 | 0 | 389.8 | 388.8 | 390.0 | 372.0 | 395.0 | 198,868 | 77,014,557 | 387.26 | 389.8 | 388.8 | 390.0 | 372.0 | 395.0 | 198,868 | 387.26 | 2.69% |
| 2026-02-09 | 0 | 379.6 | 379.6 | 380.0 | 378.4 | 405.0 | 424,173 | 164,039,754 | 386.73 | 379.6 | 379.6 | 380.0 | 378.4 | 405.0 | 424,173 | 386.73 | -0.37% |
| 2026-02-06 | 0 | 381.0 | 381.0 | 382.6 | 376.0 | 390.0 | 140,359 | 53,886,585 | 383.92 | 381.0 | 381.0 | 382.6 | 376.0 | 390.0 | 140,359 | 383.92 | -1.35% |
| 2026-02-05 | 0 | 386.2 | 386.0 | 386.2 | 380.0 | 403.6 | 329,437 | 128,187,375 | 389.11 | 386.2 | 386.0 | 386.2 | 380.0 | 403.6 | 329,437 | 389.11 | -3.30% |
| 2026-02-04 | 0 | 399.4 | 399.0 | 399.4 | 388.0 | 407.4 | 261,844 | 104,195,092 | 397.93 | 399.4 | 399.0 | 399.4 | 388.0 | 407.4 | 261,844 | 397.93 | -2.01% |
| 2026-02-03 | 0 | 407.6 | 406.0 | 407.6 | 378.0 | 410.6 | 587,062 | 233,195,414 | 397.22 | 407.6 | 406.0 | 407.6 | 378.0 | 410.6 | 587,062 | 397.22 | 3.98% |
| 2026-02-02 | 0 | 392.0 | 390.0 | 392.0 | 385.2 | 414.2 | 508,175 | 201,020,997 | 395.57 | 392.0 | 390.0 | 392.0 | 385.2 | 414.2 | 508,175 | 395.57 | -4.62% |
| 2026-01-30 | 0 | 411.0 | 407.2 | 411.0 | 403.0 | 440.2 | 711,989 | 298,238,556 | 418.88 | 411.0 | 407.2 | 411.0 | 403.0 | 440.2 | 711,989 | 418.88 | -2.14% |
| 2026-01-29 | 0 | 420.0 | 415.0 | 420.0 | 370.4 | 428.0 | 2,347,305 | 926,800,827 | 394.84 | 420.0 | 415.0 | 420.0 | 370.4 | 428.0 | 2,347,305 | 394.84 | 5.00% |
| 2026-01-28 | 0 | 400.0 | 400.0 | 402.0 | 399.2 | 445.0 | 7,881,401 | 3,312,071,118 | 420.24 | 400.0 | 400.0 | 402.0 | 399.2 | 445.0 | 7,881,401 | 420.24 |
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.