Jiangsu New Vision Automotive Electronics Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02632 | 2026-03-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-12 | 0 | 75.75 | 72.10 | 75.40 | 71.45 | 81.50 | 133,600 | 10,145,830 | 75.942 | 75.75 | 72.10 | 75.40 | 71.45 | 81.50 | 133,600 | 75.942 | 6.02% |
| 2026-08-11 | 0 | 71.45 | 71.45 | 78.50 | 71.35 | 87.95 | 124,500 | 10,053,807 | 80.753 | 71.45 | 71.45 | 78.50 | 71.35 | 87.95 | 124,500 | 80.753 | -15.94% |
| 2026-08-10 | 0 | 85.00 | 81.90 | 85.00 | 70.25 | 85.00 | 127,650 | 9,600,416 | 75.209 | 85.00 | 81.90 | 85.00 | 70.25 | 85.00 | 127,650 | 75.209 | 6.78% |
| 2026-08-07 | 0 | 79.60 | 70.75 | 79.60 | 72.50 | 81.15 | 114,100 | 8,815,760 | 77.263 | 79.60 | 70.75 | 79.60 | 72.50 | 81.15 | 114,100 | 77.263 | 3.31% |
| 2026-08-06 | 0 | 77.05 | 74.50 | 77.05 | 63.05 | 77.05 | 126,850 | 9,006,972 | 71.005 | 77.05 | 74.50 | 77.05 | 63.05 | 77.05 | 126,850 | 71.005 | 10.86% |
| 2026-08-05 | 0 | 69.50 | 67.70 | 69.65 | 63.15 | 71.45 | 124,225 | 8,582,031 | 69.085 | 69.50 | 67.70 | 69.65 | 63.15 | 71.45 | 124,225 | 69.085 | 7.84% |
| 2026-08-04 | 0 | 64.45 | 63.65 | 65.00 | 59.80 | 65.10 | 116,850 | 7,335,415 | 62.776 | 64.45 | 63.65 | 65.00 | 59.80 | 65.10 | 116,850 | 62.776 | 6.00% |
| 2026-08-03 | 0 | 60.80 | 60.00 | 60.80 | 59.15 | 62.55 | 122,600 | 7,414,537 | 60.477 | 60.80 | 60.00 | 60.80 | 59.15 | 62.55 | 122,600 | 60.477 | 1.08% |
| 2026-07-31 | 0 | 60.15 | 59.50 | 59.95 | 59.10 | 60.85 | 250 | 15,097 | 60.388 | 60.15 | 59.50 | 59.95 | 59.10 | 60.85 | 250 | 60.388 | 0.75% |
| 2026-07-30 | 0 | 59.70 | 59.70 | 61.00 | 57.60 | 61.90 | 5,620 | 337,116 | 59.985 | 59.70 | 59.70 | 61.00 | 57.60 | 61.90 | 5,620 | 59.985 | 1.79% |
| 2026-07-29 | 0 | 58.65 | 58.65 | 59.45 | 57.05 | 62.80 | 31,918 | 1,886,381 | 59.101 | 58.65 | 58.65 | 59.45 | 57.05 | 62.80 | 31,918 | 59.101 | -4.71% |
| 2026-07-28 | 0 | 61.55 | 60.00 | 61.25 | 58.95 | 62.55 | 9,430 | 572,883 | 60.751 | 61.55 | 60.00 | 61.25 | 58.95 | 62.55 | 9,430 | 60.751 | -0.89% |
| 2026-07-27 | 0 | 62.10 | 60.80 | 62.10 | 60.20 | 62.30 | 550 | 33,385 | 60.700 | 62.10 | 60.80 | 62.10 | 60.20 | 62.30 | 550 | 60.700 | 1.55% |
| 2026-07-24 | 0 | 61.15 | 61.15 | 62.30 | 58.60 | 62.95 | 8,950 | 547,445 | 61.167 | 61.15 | 61.15 | 62.30 | 58.60 | 62.95 | 8,950 | 61.167 | 0.82% |
| 2026-07-23 | 0 | 60.65 | 60.00 | 60.80 | 58.80 | 60.90 | 5,150 | 309,037 | 60.007 | 60.65 | 60.00 | 60.80 | 58.80 | 60.90 | 5,150 | 60.007 | 1.08% |
| 2026-07-22 | 0 | 60.00 | 58.55 | 60.20 | 58.10 | 60.30 | 17,800 | 1,045,597 | 58.741 | 60.00 | 58.55 | 60.20 | 58.10 | 60.30 | 17,800 | 58.741 | 0.84% |
| 2026-07-21 | 0 | 59.50 | 59.50 | 61.05 | 57.35 | 62.15 | 36,850 | 2,186,653 | 59.339 | 59.50 | 59.50 | 61.05 | 57.35 | 62.15 | 36,850 | 59.339 | -6.30% |
| 2026-07-20 | 0 | 63.50 | 59.55 | 60.35 | 58.10 | 63.75 | 36,450 | 2,225,570 | 61.058 | 63.50 | 59.55 | 60.35 | 58.10 | 63.75 | 36,450 | 61.058 | 0.87% |
| 2026-07-17 | 0 | 62.95 | 59.80 | 59.85 | 58.30 | 62.95 | 19,000 | 1,148,189 | 60.431 | 62.95 | 59.80 | 59.85 | 58.30 | 62.95 | 19,000 | 60.431 | 4.92% |
| 2026-07-16 | 0 | 60.00 | 60.00 | 61.60 | 60.00 | 64.05 | 5,050 | 306,617 | 60.716 | 60.00 | 60.00 | 61.60 | 60.00 | 64.05 | 5,050 | 60.716 | -4.38% |
| 2026-07-15 | 0 | 62.75 | 60.90 | 64.00 | 59.55 | 67.05 | 13,400 | 823,160 | 61.430 | 62.75 | 60.90 | 64.00 | 59.55 | 67.05 | 13,400 | 61.430 | -3.31% |
| 2026-07-14 | 0 | 64.90 | 63.30 | 64.90 | 50.05 | 65.00 | 29,050 | 1,754,395 | 60.392 | 64.90 | 63.30 | 64.90 | 50.05 | 65.00 | 29,050 | 60.392 | 17.04% |
| 2026-07-13 | 0 | 55.45 | 55.30 | 57.55 | 53.65 | 64.70 | 35,500 | 2,017,322 | 56.826 | 55.45 | 55.30 | 57.55 | 53.65 | 64.70 | 35,500 | 56.826 | -9.02% |
| 2026-07-10 | 0 | 60.95 | 57.05 | 60.95 | 55.00 | 63.25 | 28,050 | 1,644,330 | 58.621 | 60.95 | 57.05 | 60.95 | 55.00 | 63.25 | 28,050 | 58.621 | -3.18% |
| 2026-07-09 | 0 | 62.95 | 61.00 | 62.95 | 59.80 | 80.20 | 32,800 | 2,196,830 | 66.977 | 62.95 | 61.00 | 62.95 | 59.80 | 80.20 | 32,800 | 66.977 | -15.73% |
| 2026-07-08 | 0 | 74.70 | 74.70 | 76.90 | 72.05 | 83.00 | 26,300 | 2,010,641 | 76.450 | 74.70 | 74.70 | 76.90 | 72.05 | 83.00 | 26,300 | 76.450 | 5.21% |
| 2026-07-07 | 0 | 71.00 | 70.25 | 71.00 | 60.15 | 73.00 | 31,100 | 2,096,865 | 67.423 | 71.00 | 70.25 | 71.00 | 60.15 | 73.00 | 31,100 | 67.423 | 2.75% |
| 2026-07-06 | 0 | 69.10 | 67.30 | 69.10 | 50.00 | 71.25 | 93,800 | 5,895,622 | 62.853 | 69.10 | 67.30 | 69.10 | 50.00 | 71.25 | 93,800 | 62.853 | 31.87% |
| 2026-07-03 | 0 | 52.40 | 52.30 | 55.05 | 45.50 | 66.00 | 87,150 | 4,757,069 | 54.585 | 52.40 | 52.30 | 55.05 | 45.50 | 66.00 | 87,150 | 54.585 | -16.83% |
| 2026-07-02 | 0 | 63.00 | 63.00 | 65.15 | 63.00 | 89.70 | 72,900 | 5,464,487 | 74.959 | 63.00 | 63.00 | 65.15 | 63.00 | 89.70 | 72,900 | 74.959 | -21.59% |
| 2026-06-30 | 0 | 80.35 | 80.35 | 81.00 | 63.00 | 115.1 | 149,300 | 11,899,392 | 79.701 | 80.35 | 80.35 | 81.00 | 63.00 | 115.1 | 149,300 | 79.701 | -27.02% |
| 2026-06-29 | 0 | 110.1 | 110.1 | 111.0 | 110.1 | 120.1 | 134,150 | 15,467,870 | 115.30 | 110.1 | 110.1 | 111.0 | 110.1 | 120.1 | 134,150 | 115.30 | -7.01% |
| 2026-06-26 | 0 | 118.4 | 117.3 | 118.4 | 116.0 | 125.9 | 79,600 | 9,537,754 | 119.82 | 118.4 | 117.3 | 118.4 | 116.0 | 125.9 | 79,600 | 119.82 | -3.74% |
| 2026-06-25 | 0 | 123.0 | 122.0 | 123.0 | 121.0 | 127.9 | 55,150 | 6,780,588 | 122.95 | 123.0 | 122.0 | 123.0 | 121.0 | 127.9 | 55,150 | 122.95 | -1.76% |
| 2026-06-24 | 0 | 125.2 | 122.8 | 125.2 | 120.0 | 128.9 | 60,500 | 7,531,964 | 124.50 | 125.2 | 122.8 | 125.2 | 120.0 | 128.9 | 60,500 | 124.50 | 2.62% |
| 2026-06-23 | 0 | 122.0 | 122.0 | 123.8 | 121.1 | 137.0 | 71,100 | 9,099,508 | 127.98 | 122.0 | 122.0 | 123.8 | 121.1 | 137.0 | 71,100 | 127.98 | -8.82% |
| 2026-06-22 | 0 | 133.8 | 133.8 | 134.1 | 127.6 | 136.3 | 83,100 | 11,056,735 | 133.05 | 133.8 | 133.8 | 134.1 | 127.6 | 136.3 | 83,100 | 133.05 | 6.11% |
| 2026-06-18 | 0 | 126.1 | 124.9 | 126.1 | 120.6 | 130.0 | 65,100 | 8,120,945 | 124.75 | 126.1 | 124.9 | 126.1 | 120.6 | 130.0 | 65,100 | 124.75 | -2.78% |
| 2026-06-17 | 0 | 129.7 | 128.2 | 129.7 | 124.4 | 130.1 | 64,250 | 8,200,499 | 127.63 | 129.7 | 128.2 | 129.7 | 124.4 | 130.1 | 64,250 | 127.63 | 2.13% |
| 2026-06-16 | 0 | 127.0 | 125.0 | 127.0 | 122.1 | 128.0 | 65,700 | 8,215,561 | 125.05 | 127.0 | 125.0 | 127.0 | 122.1 | 128.0 | 65,700 | 125.05 | 3.00% |
| 2026-06-15 | 0 | 123.3 | 123.3 | 123.4 | 120.0 | 125.0 | 60,650 | 7,409,943 | 122.18 | 123.3 | 123.3 | 123.4 | 120.0 | 125.0 | 60,650 | 122.18 | 0.16% |
| 2026-06-12 | 0 | 123.1 | 120.6 | 123.1 | 110.9 | 126.2 | 81,350 | 9,996,305 | 122.88 | 123.1 | 120.6 | 123.1 | 110.9 | 126.2 | 81,350 | 122.88 | -1.60% |
| 2026-06-11 | 0 | 125.1 | 123.2 | 125.1 | 121.1 | 125.1 | 65,100 | 8,027,583 | 123.31 | 125.1 | 123.2 | 125.1 | 121.1 | 125.1 | 65,100 | 123.31 | 0.08% |
| 2026-06-10 | 0 | 125.0 | 123.0 | 125.4 | 122.0 | 126.5 | 66,300 | 8,240,660 | 124.29 | 125.0 | 123.0 | 125.4 | 122.0 | 126.5 | 66,300 | 124.29 | 0.40% |
| 2026-06-09 | 0 | 124.5 | 124.5 | 127.6 | 122.1 | 125.9 | 61,650 | 7,623,491 | 123.66 | 124.5 | 124.5 | 127.6 | 122.1 | 125.9 | 61,650 | 123.66 | 0.16% |
| 2026-06-08 | 0 | 124.3 | 123.0 | 124.3 | 122.1 | 127.2 | 64,200 | 8,000,950 | 124.63 | 124.3 | 123.0 | 124.3 | 122.1 | 127.2 | 64,200 | 124.63 | -1.11% |
| 2026-06-05 | 0 | 125.7 | 124.1 | 125.9 | 123.0 | 133.2 | 63,050 | 7,962,055 | 126.28 | 125.7 | 124.1 | 125.9 | 123.0 | 133.2 | 63,050 | 126.28 | 2.11% |
| 2026-06-04 | 0 | 123.1 | 123.1 | 125.4 | 121.0 | 132.1 | 67,000 | 8,623,830 | 128.71 | 123.1 | 123.1 | 125.4 | 121.0 | 132.1 | 67,000 | 128.71 | -4.05% |
| 2026-06-03 | 0 | 128.3 | 128.3 | 128.6 | 126.1 | 137.5 | 76,450 | 9,991,560 | 130.69 | 128.3 | 128.3 | 128.6 | 126.1 | 137.5 | 76,450 | 130.69 | -3.32% |
| 2026-06-02 | 0 | 132.7 | 132.6 | 132.7 | 121.5 | 134.0 | 104,300 | 13,230,805 | 126.85 | 132.7 | 132.6 | 132.7 | 121.5 | 134.0 | 104,300 | 126.85 | 8.24% |
| 2026-06-01 | 0 | 122.6 | 122.6 | 122.8 | 121.2 | 125.1 | 34,950 | 4,297,093 | 122.95 | 122.6 | 122.6 | 122.8 | 121.2 | 125.1 | 34,950 | 122.95 | 0.00% |
| 2026-05-29 | 0 | 122.6 | 122.6 | 122.8 | 120.3 | 123.7 | 29,800 | 3,622,738 | 121.57 | 122.6 | 122.6 | 122.8 | 120.3 | 123.7 | 29,800 | 121.57 | 0.08% |
| 2026-05-28 | 0 | 122.5 | 122.5 | 122.7 | 120.3 | 124.9 | 33,250 | 4,040,210 | 121.51 | 122.5 | 122.5 | 122.7 | 120.3 | 124.9 | 33,250 | 121.51 | -0.41% |
| 2026-05-27 | 0 | 123.0 | 123.0 | 123.1 | 121.5 | 127.0 | 53,050 | 6,539,647 | 123.27 | 123.0 | 123.0 | 123.1 | 121.5 | 127.0 | 53,050 | 123.27 | 0.16% |
| 2026-05-26 | 0 | 122.8 | 121.6 | 123.1 | 120.8 | 123.9 | 45,050 | 5,493,962 | 121.95 | 122.8 | 121.6 | 123.1 | 120.8 | 123.9 | 45,050 | 121.95 | 0.16% |
| 2026-05-22 | 0 | 122.6 | 122.5 | 122.6 | 120.1 | 125.2 | 33,200 | 4,070,037 | 122.59 | 122.6 | 122.5 | 122.6 | 120.1 | 125.2 | 33,200 | 122.59 | -0.41% |
| 2026-05-21 | 0 | 123.1 | 122.0 | 123.1 | 121.3 | 125.0 | 50,900 | 6,245,958 | 122.71 | 123.1 | 122.0 | 123.1 | 121.3 | 125.0 | 50,900 | 122.71 | 0.16% |
| 2026-05-20 | 0 | 122.9 | 122.0 | 122.9 | 120.0 | 124.2 | 69,600 | 8,521,581 | 122.44 | 122.9 | 122.0 | 122.9 | 120.0 | 124.2 | 69,600 | 122.44 | 1.91% |
| 2026-05-19 | 0 | 120.6 | 119.6 | 120.6 | 114.6 | 121.1 | 135,000 | 15,925,460 | 117.97 | 120.6 | 119.6 | 120.6 | 114.6 | 121.1 | 135,000 | 117.97 | 0.92% |
| 2026-05-18 | 0 | 119.5 | 119.2 | 119.5 | 113.0 | 120.5 | 183,150 | 21,489,650 | 117.33 | 119.5 | 119.2 | 119.5 | 113.0 | 120.5 | 183,150 | 117.33 | 1.10% |
| 2026-05-15 | 0 | 118.2 | 118.2 | 118.5 | 107.3 | 119.3 | 204,490 | 23,943,221 | 117.09 | 118.2 | 118.2 | 118.5 | 107.3 | 119.3 | 204,490 | 117.09 | 5.25% |
| 2026-05-14 | 0 | 112.3 | 112.3 | 112.4 | 107.0 | 113.1 | 83,850 | 9,275,927 | 110.63 | 112.3 | 112.3 | 112.4 | 107.0 | 113.1 | 83,850 | 110.63 | 2.00% |
| 2026-05-13 | 0 | 110.1 | 108.9 | 110.1 | 103.9 | 120.7 | 199,300 | 21,969,285 | 110.23 | 110.1 | 108.9 | 110.1 | 103.9 | 120.7 | 199,300 | 110.23 | -7.87% |
| 2026-05-12 | 0 | 119.5 | 117.6 | 119.5 | 110.5 | 121.0 | 279,450 | 32,807,865 | 117.40 | 119.5 | 117.6 | 119.5 | 110.5 | 121.0 | 279,450 | 117.40 | -0.42% |
| 2026-05-11 | 0 | 120.0 | 118.6 | 120.0 | 111.1 | 120.8 | 84,750 | 9,919,670 | 117.05 | 120.0 | 118.6 | 120.0 | 111.1 | 120.8 | 84,750 | 117.05 | 3.45% |
| 2026-05-08 | 0 | 116.0 | 116.0 | 117.9 | 105.0 | 118.0 | 137,604 | 15,757,664 | 114.51 | 116.0 | 116.0 | 117.9 | 105.0 | 118.0 | 137,604 | 114.51 | 10.27% |
| 2026-05-07 | 0 | 105.2 | 104.5 | 105.2 | 98.10 | 105.2 | 317,850 | 32,201,622 | 101.31 | 105.2 | 104.5 | 105.2 | 98.10 | 105.2 | 317,850 | 101.31 | 0.19% |
| 2026-05-06 | 0 | 105.0 | 105.0 | 105.2 | 83.00 | 106.9 | 426,106 | 41,724,233 | 97.920 | 105.0 | 105.0 | 105.2 | 83.00 | 106.9 | 426,106 | 97.920 | 21.88% |
| 2026-05-05 | 0 | 86.15 | 84.00 | 86.15 | 83.00 | 100.7 | 322,400 | 30,800,706 | 95.536 | 86.15 | 84.00 | 86.15 | 83.00 | 100.7 | 322,400 | 95.536 | -9.51% |
| 2026-05-04 | 0 | 95.20 | 95.20 | 95.80 | 78.50 | 95.40 | 258,200 | 23,335,487 | 90.378 | 95.20 | 95.20 | 95.80 | 78.50 | 95.40 | 258,200 | 90.378 | 12.00% |
| 2026-04-30 | 0 | 85.00 | 85.00 | 86.00 | 79.20 | 86.60 | 57,500 | 4,774,635 | 83.037 | 85.00 | 85.00 | 86.00 | 79.20 | 86.60 | 57,500 | 83.037 | 4.29% |
| 2026-04-29 | 0 | 81.50 | 80.00 | 81.50 | 76.60 | 83.50 | 68,800 | 5,529,952 | 80.377 | 81.50 | 80.00 | 81.50 | 76.60 | 83.50 | 68,800 | 80.377 | -1.81% |
| 2026-04-28 | 0 | 83.00 | 83.00 | 84.50 | 82.30 | 86.00 | 97,000 | 8,176,262 | 84.291 | 83.00 | 83.00 | 84.50 | 82.30 | 86.00 | 97,000 | 84.291 | -3.26% |
| 2026-04-27 | 0 | 85.80 | 84.45 | 85.85 | 82.10 | 89.00 | 73,000 | 6,179,462 | 84.650 | 85.80 | 84.45 | 85.85 | 82.10 | 89.00 | 73,000 | 84.650 | -0.06% |
| 2026-04-24 | 0 | 85.85 | 85.45 | 85.85 | 82.00 | 92.95 | 122,900 | 10,693,720 | 87.012 | 85.85 | 85.45 | 85.85 | 82.00 | 92.95 | 122,900 | 87.012 | -1.09% |
| 2026-04-23 | 0 | 86.80 | 86.80 | 86.90 | 79.10 | 93.00 | 187,500 | 16,275,217 | 86.801 | 86.80 | 86.80 | 86.90 | 79.10 | 93.00 | 187,500 | 86.801 | 9.73% |
| 2026-04-22 | 0 | 79.10 | 79.10 | 79.80 | 77.05 | 84.00 | 103,110 | 8,153,149 | 79.072 | 79.10 | 79.10 | 79.80 | 77.05 | 84.00 | 103,110 | 79.072 | -5.83% |
| 2026-04-21 | 0 | 84.00 | 82.50 | 84.00 | 75.10 | 86.00 | 129,850 | 10,527,135 | 81.072 | 84.00 | 82.50 | 84.00 | 75.10 | 86.00 | 129,850 | 81.072 | 3.96% |
| 2026-04-20 | 0 | 80.80 | 80.25 | 80.80 | 67.10 | 85.30 | 413,300 | 31,694,997 | 76.688 | 80.80 | 80.25 | 80.80 | 67.10 | 85.30 | 413,300 | 76.688 | 15.76% |
| 2026-04-17 | 0 | 69.80 | 68.00 | 69.80 | 58.00 | 71.00 | 185,950 | 12,332,327 | 66.321 | 69.80 | 68.00 | 69.80 | 58.00 | 71.00 | 185,950 | 66.321 | 17.21% |
| 2026-04-16 | 0 | 59.55 | 59.55 | 59.70 | 50.00 | 71.00 | 230,050 | 13,856,530 | 60.233 | 59.55 | 59.55 | 59.70 | 50.00 | 71.00 | 230,050 | 60.233 | 4.57% |
| 2026-04-15 | 0 | 56.95 | 55.30 | 56.95 | 47.40 | 57.80 | 159,350 | 8,313,365 | 52.170 | 56.95 | 55.30 | 56.95 | 47.40 | 57.80 | 159,350 | 52.170 | 14.36% |
| 2026-04-14 | 0 | 49.80 | 48.20 | 49.80 | 43.80 | 49.80 | 76,220 | 3,609,082 | 47.351 | 49.80 | 48.20 | 49.80 | 43.80 | 49.80 | 76,220 | 47.351 | 9.11% |
| 2026-04-13 | 0 | 45.64 | 45.64 | 45.68 | 43.60 | 47.04 | 46,550 | 2,083,071 | 44.749 | 45.64 | 45.64 | 45.68 | 43.60 | 47.04 | 46,550 | 44.749 | -3.35% |
| 2026-04-10 | 0 | 47.22 | 45.50 | 47.22 | 41.80 | 52.30 | 188,452 | 8,899,558 | 47.225 | 47.22 | 45.50 | 47.22 | 41.80 | 52.30 | 188,452 | 47.225 | 12.97% |
| 2026-04-09 | 0 | 41.80 | 41.80 | 43.04 | 39.06 | 43.04 | 83,000 | 3,438,594 | 41.429 | 41.80 | 41.80 | 43.04 | 39.06 | 43.04 | 83,000 | 41.429 | 4.50% |
| 2026-04-08 | 0 | 40.00 | 40.28 | 40.30 | 37.00 | 44.32 | 197,250 | 7,994,951 | 40.532 | 40.00 | 40.28 | 40.30 | 37.00 | 44.32 | 197,250 | 40.532 | -7.06% |
| 2026-04-02 | 0 | 43.04 | 43.04 | 43.76 | 42.56 | 47.48 | 156,950 | 6,992,313 | 44.551 | 43.04 | 43.04 | 43.76 | 42.56 | 47.48 | 156,950 | 44.551 | -2.40% |
| 2026-04-01 | 0 | 44.10 | 44.10 | 44.62 | 42.10 | 48.50 | 151,900 | 6,821,764 | 44.910 | 44.10 | 44.10 | 44.62 | 42.10 | 48.50 | 151,900 | 44.910 | -2.00% |
| 2026-03-31 | 0 | 45.00 | 44.64 | 44.98 | 42.00 | 47.88 | 179,810 | 8,011,543 | 44.556 | 45.00 | 44.64 | 44.98 | 42.00 | 47.88 | 179,810 | 44.556 | -4.26% |
| 2026-03-30 | 0 | 47.00 | 47.00 | 47.50 | 46.00 | 58.00 | 405,800 | 20,472,744 | 50.450 | 47.00 | 47.00 | 47.50 | 46.00 | 58.00 | 405,800 | 50.450 | -18.97% |
| 2026-03-27 | 0 | 58.00 | 58.00 | 59.00 | 46.80 | 60.30 | 659,470 | 36,169,954 | 54.847 | 58.00 | 58.00 | 59.00 | 46.80 | 60.30 | 659,470 | 54.847 | 23.93% |
| 2026-03-26 | 0 | 46.80 | 46.64 | 46.80 | 41.00 | 63.80 | 1,419,488 | 70,669,600 | 49.785 | 46.80 | 46.64 | 46.80 | 41.00 | 63.80 | 1,419,488 | 49.785 | 3.17% |
| 2026-03-25 | 0 | 45.36 | 45.32 | 45.36 | 28.20 | 48.00 | 2,026,640 | 85,753,000 | 42.313 | 45.36 | 45.32 | 45.36 | 28.20 | 48.00 | 2,026,640 | 42.313 | 62.70% |
| 2026-03-24 | 0 | 27.88 | 27.88 | 27.92 | 27.70 | 45.80 | 5,219,350 | 230,200,271 | 44.105 | 27.88 | 27.88 | 27.92 | 27.70 | 45.80 | 5,219,350 | 44.105 |
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.