SIGENERGY TECHNOLOGY CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06656 | 2026-04-16 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 0 | 308.8 | 308.4 | 308.8 | 302.4 | 325.8 | 220,025 | 67,394,649 | 306.30 | 308.8 | 308.4 | 308.8 | 302.4 | 325.8 | 220,025 | 306.30 | 1.91% |
| 2026-09-16 | 0 | 303.0 | 303.0 | 303.8 | 302.2 | 329.0 | 387,514 | 118,351,821 | 305.41 | 303.0 | 303.0 | 303.8 | 302.2 | 329.0 | 387,514 | 305.41 | -6.02% |
| 2026-09-15 | 0 | 322.4 | 321.8 | 322.4 | 317.2 | 342.8 | 281,510 | 91,813,014 | 326.14 | 322.4 | 321.8 | 322.4 | 317.2 | 342.8 | 281,510 | 326.14 | 0.44% |
| 2026-09-14 | 0 | 321.0 | 320.4 | 321.0 | 308.6 | 326.8 | 136,881 | 43,936,397 | 320.98 | 321.0 | 320.4 | 321.0 | 308.6 | 326.8 | 136,881 | 320.98 | 3.48% |
| 2026-09-11 | 0 | 310.2 | 310.0 | 310.2 | 308.8 | 321.0 | 171,238 | 53,358,579 | 311.60 | 310.2 | 310.0 | 310.2 | 308.8 | 321.0 | 171,238 | 311.60 | -2.51% |
| 2026-09-10 | 0 | 318.2 | 318.0 | 318.2 | 318.0 | 338.6 | 134,955 | 43,299,074 | 320.84 | 318.2 | 318.0 | 318.2 | 318.0 | 338.6 | 134,955 | 320.84 | -3.93% |
| 2026-09-09 | 0 | 331.2 | 331.0 | 331.6 | 320.0 | 339.6 | 427,144 | 142,211,248 | 332.94 | 331.2 | 331.0 | 331.6 | 320.0 | 339.6 | 427,144 | 332.94 | 5.75% |
| 2026-09-08 | 0 | 313.2 | 313.2 | 313.8 | 305.4 | 324.2 | 390,607 | 122,398,810 | 313.36 | 313.2 | 313.2 | 313.8 | 305.4 | 324.2 | 390,607 | 313.36 | -2.12% |
| 2026-09-07 | 0 | 320.0 | 319.8 | 320.0 | 320.0 | 366.0 | 863,079 | 284,560,231 | 329.70 | 320.0 | 319.8 | 320.0 | 320.0 | 366.0 | 863,079 | 329.70 | -11.41% |
| 2026-09-04 | 0 | 361.2 | 360.8 | 361.2 | 342.8 | 368.0 | 360,658 | 129,180,365 | 358.18 | 361.2 | 360.8 | 361.2 | 342.8 | 368.0 | 360,658 | 358.18 | 6.67% |
| 2026-09-03 | 0 | 338.6 | 338.2 | 338.6 | 331.8 | 343.0 | 171,945 | 57,983,615 | 337.22 | 338.6 | 338.2 | 338.6 | 331.8 | 343.0 | 171,945 | 337.22 | 0.59% |
| 2026-09-02 | 0 | 336.6 | 336.6 | 337.0 | 320.0 | 338.8 | 253,295 | 84,033,839 | 331.76 | 336.6 | 336.6 | 337.0 | 320.0 | 338.8 | 253,295 | 331.76 | 1.08% |
| 2026-09-01 | 0 | 333.0 | 333.0 | 333.4 | 326.8 | 341.4 | 158,746 | 52,660,649 | 331.73 | 333.0 | 333.0 | 333.4 | 326.8 | 341.4 | 158,746 | 331.73 | -2.06% |
| 2026-08-31 | 0 | 340.0 | 339.4 | 340.0 | 330.0 | 358.6 | 314,176 | 106,847,194 | 340.09 | 340.0 | 339.4 | 340.0 | 330.0 | 358.6 | 314,176 | 340.09 | -6.64% |
| 2026-08-28 | 0 | 364.2 | 363.2 | 364.2 | 360.2 | 375.0 | 213,422 | 78,008,444 | 365.51 | 364.2 | 363.2 | 364.2 | 360.2 | 375.0 | 213,422 | 365.51 | -0.49% |
| 2026-08-27 | 0 | 366.0 | 366.0 | 367.2 | 361.4 | 383.4 | 248,652 | 91,529,122 | 368.10 | 366.0 | 366.0 | 367.2 | 361.4 | 383.4 | 248,652 | 368.10 | -3.68% |
| 2026-08-26 | 0 | 380.0 | 378.8 | 380.0 | 345.8 | 387.2 | 414,839 | 156,166,273 | 376.45 | 380.0 | 378.8 | 380.0 | 345.8 | 387.2 | 414,839 | 376.45 | 9.51% |
| 2026-08-25 | 0 | 347.0 | 347.0 | 347.2 | 324.0 | 362.0 | 306,082 | 104,726,256 | 342.15 | 347.0 | 347.0 | 347.2 | 324.0 | 362.0 | 306,082 | 342.15 | 4.64% |
| 2026-08-24 | 0 | 331.6 | 331.4 | 331.6 | 329.4 | 348.0 | 135,408 | 45,439,132 | 335.57 | 331.6 | 331.4 | 331.6 | 329.4 | 348.0 | 135,408 | 335.57 | -2.81% |
| 2026-08-21 | 0 | 341.2 | 341.2 | 341.6 | 321.4 | 356.0 | 367,879 | 126,888,446 | 344.92 | 341.2 | 341.2 | 341.6 | 321.4 | 356.0 | 367,879 | 344.92 | 6.43% |
| 2026-08-20 | 0 | 320.6 | 320.6 | 326.2 | 314.2 | 332.8 | 307,634 | 99,449,170 | 323.27 | 320.6 | 320.6 | 326.2 | 314.2 | 332.8 | 307,634 | 323.27 | 2.04% |
| 2026-08-19 | 0 | 314.2 | 314.2 | 314.4 | 305.8 | 325.6 | 286,285 | 89,118,223 | 311.29 | 314.2 | 314.2 | 314.4 | 305.8 | 325.6 | 286,285 | 311.29 | -4.27% |
| 2026-08-18 | 0 | 328.2 | 328.2 | 332.4 | 318.0 | 334.0 | 166,042 | 54,245,098 | 326.70 | 328.2 | 328.2 | 332.4 | 318.0 | 334.0 | 166,042 | 326.70 | -0.30% |
| 2026-08-17 | 0 | 329.2 | 329.2 | 329.4 | 321.2 | 334.8 | 150,077 | 49,417,346 | 329.28 | 329.2 | 329.2 | 329.4 | 321.2 | 334.8 | 150,077 | 329.28 | 3.65% |
| 2026-08-14 | 0 | 317.6 | 317.4 | 317.6 | 311.8 | 326.2 | 138,560 | 44,045,387 | 317.88 | 317.6 | 317.4 | 317.6 | 311.8 | 326.2 | 138,560 | 317.88 | -0.38% |
| 2026-08-13 | 0 | 318.8 | 318.6 | 318.8 | 316.8 | 344.6 | 398,431 | 128,581,004 | 322.72 | 318.8 | 318.6 | 318.8 | 316.8 | 344.6 | 398,431 | 322.72 | -7.33% |
| 2026-08-12 | 0 | 344.0 | 341.2 | 344.0 | 328.0 | 346.4 | 395,786 | 134,031,949 | 338.65 | 344.0 | 341.2 | 344.0 | 328.0 | 346.4 | 395,786 | 338.65 | 2.38% |
| 2026-08-11 | 0 | 336.0 | 335.8 | 336.0 | 313.0 | 343.0 | 293,582 | 97,140,006 | 330.88 | 336.0 | 335.8 | 336.0 | 313.0 | 343.0 | 293,582 | 330.88 | 6.94% |
| 2026-08-10 | 0 | 314.2 | 311.0 | 314.2 | 295.0 | 324.2 | 173,222 | 53,649,300 | 309.71 | 314.2 | 311.0 | 314.2 | 295.0 | 324.2 | 173,222 | 309.71 | -0.70% |
| 2026-08-07 | 0 | 316.4 | 314.0 | 316.4 | 312.2 | 326.4 | 132,224 | 41,806,974 | 316.18 | 316.4 | 314.0 | 316.4 | 312.2 | 326.4 | 132,224 | 316.18 | -0.44% |
| 2026-08-06 | 0 | 317.8 | 317.8 | 318.0 | 317.8 | 331.0 | 119,460 | 38,284,075 | 320.48 | 317.8 | 317.8 | 318.0 | 317.8 | 331.0 | 119,460 | 320.48 | -2.34% |
| 2026-08-05 | 0 | 325.4 | 323.2 | 325.6 | 304.6 | 328.0 | 149,185 | 48,162,775 | 322.84 | 325.4 | 323.2 | 325.6 | 304.6 | 328.0 | 149,185 | 322.84 | 5.10% |
| 2026-08-04 | 0 | 309.6 | 308.2 | 309.6 | 300.4 | 321.0 | 127,843 | 39,345,160 | 307.76 | 309.6 | 308.2 | 309.6 | 300.4 | 321.0 | 127,843 | 307.76 | 0.26% |
| 2026-08-03 | 0 | 308.8 | 308.2 | 309.0 | 284.8 | 311.8 | 169,642 | 51,901,533 | 305.95 | 308.8 | 308.2 | 309.0 | 284.8 | 311.8 | 169,642 | 305.95 | 5.97% |
| 2026-07-31 | 0 | 291.4 | 289.2 | 291.4 | 288.0 | 310.0 | 299,652 | 88,776,142 | 296.26 | 291.4 | 289.2 | 291.4 | 288.0 | 310.0 | 299,652 | 296.26 | 2.53% |
| 2026-07-30 | 0 | 284.2 | 284.2 | 284.6 | 274.0 | 299.0 | 330,034 | 94,285,301 | 285.68 | 284.2 | 284.2 | 284.6 | 274.0 | 299.0 | 330,034 | 285.68 | 4.33% |
| 2026-07-29 | 0 | 272.4 | 271.4 | 272.4 | 255.6 | 275.4 | 404,850 | 108,142,292 | 267.12 | 272.4 | 271.4 | 272.4 | 255.6 | 275.4 | 404,850 | 267.12 | 0.74% |
| 2026-07-28 | 0 | 270.4 | 270.0 | 270.4 | 263.4 | 302.8 | 224,613 | 61,572,702 | 274.13 | 270.4 | 270.0 | 270.4 | 263.4 | 302.8 | 224,613 | 274.13 | -8.96% |
| 2026-07-27 | 0 | 297.0 | 297.0 | 299.2 | 273.6 | 302.2 | 178,963 | 52,358,331 | 292.57 | 297.0 | 297.0 | 299.2 | 273.6 | 302.2 | 178,963 | 292.57 | 4.50% |
| 2026-07-24 | 0 | 284.2 | 284.0 | 284.2 | 281.2 | 306.6 | 235,487 | 67,893,951 | 288.31 | 284.2 | 284.0 | 284.2 | 281.2 | 306.6 | 235,487 | 288.31 | -9.03% |
| 2026-07-23 | 0 | 312.4 | 312.4 | 312.6 | 287.0 | 321.2 | 338,301 | 106,131,814 | 313.72 | 312.4 | 312.4 | 312.6 | 287.0 | 321.2 | 338,301 | 313.72 | 6.11% |
| 2026-07-22 | 0 | 294.4 | 294.2 | 294.4 | 289.2 | 301.0 | 115,501 | 33,922,487 | 293.70 | 294.4 | 294.2 | 294.4 | 289.2 | 301.0 | 115,501 | 293.70 | 0.41% |
| 2026-07-21 | 0 | 293.2 | 293.0 | 293.8 | 276.0 | 300.4 | 187,654 | 54,770,244 | 291.87 | 293.2 | 293.0 | 293.8 | 276.0 | 300.4 | 187,654 | 291.87 | 6.00% |
| 2026-07-20 | 0 | 276.6 | 275.6 | 276.6 | 263.0 | 277.2 | 112,800 | 30,409,398 | 269.59 | 276.6 | 275.6 | 276.6 | 263.0 | 277.2 | 112,800 | 269.59 | 1.54% |
| 2026-07-17 | 0 | 272.4 | 272.2 | 272.4 | 266.0 | 291.2 | 327,854 | 89,594,840 | 273.28 | 272.4 | 272.2 | 272.4 | 266.0 | 291.2 | 327,854 | 273.28 | -6.46% |
| 2026-07-16 | 0 | 291.2 | 291.2 | 291.8 | 282.2 | 296.2 | 200,608 | 58,433,784 | 291.28 | 291.2 | 291.2 | 291.8 | 282.2 | 296.2 | 200,608 | 291.28 | -0.34% |
| 2026-07-15 | 0 | 292.2 | 291.4 | 292.2 | 287.4 | 298.0 | 154,830 | 45,236,514 | 292.17 | 292.2 | 291.4 | 292.2 | 287.4 | 298.0 | 154,830 | 292.17 | -0.54% |
| 2026-07-14 | 0 | 293.8 | 293.8 | 294.0 | 281.2 | 302.0 | 129,144 | 37,664,409 | 291.65 | 293.8 | 293.8 | 294.0 | 281.2 | 302.0 | 129,144 | 291.65 | -1.87% |
| 2026-07-13 | 0 | 299.4 | 299.4 | 299.8 | 287.6 | 312.2 | 267,689 | 78,781,848 | 294.30 | 299.4 | 299.4 | 299.8 | 287.6 | 312.2 | 267,689 | 294.30 | -3.85% |
| 2026-07-10 | 0 | 311.4 | 311.4 | 311.8 | 308.4 | 319.8 | 189,236 | 59,284,783 | 313.28 | 311.4 | 311.4 | 311.8 | 308.4 | 319.8 | 189,236 | 313.28 | -1.52% |
| 2026-07-09 | 0 | 316.2 | 316.0 | 316.2 | 311.8 | 337.0 | 153,096 | 48,776,781 | 318.60 | 316.2 | 316.0 | 316.2 | 311.8 | 337.0 | 153,096 | 318.60 | -3.77% |
| 2026-07-08 | 0 | 328.6 | 328.2 | 329.0 | 326.0 | 347.6 | 136,831 | 45,484,240 | 332.41 | 328.6 | 328.2 | 329.0 | 326.0 | 347.6 | 136,831 | 332.41 | -4.86% |
| 2026-07-07 | 0 | 345.4 | 345.2 | 345.4 | 336.2 | 362.0 | 106,378 | 36,505,534 | 343.17 | 345.4 | 345.2 | 345.4 | 336.2 | 362.0 | 106,378 | 343.17 | -4.64% |
| 2026-07-06 | 0 | 362.2 | 361.0 | 362.2 | 345.2 | 376.4 | 127,280 | 45,407,314 | 356.75 | 362.2 | 361.0 | 362.2 | 345.2 | 376.4 | 127,280 | 356.75 | -3.75% |
| 2026-07-03 | 0 | 379.0 | 378.0 | 379.4 | 356.2 | 385.0 | 230,469 | 85,959,745 | 372.98 | 376.3 | 375.3 | 376.7 | 353.7 | 382.3 | 232,121 | 370.32 | 5.10% |
| 2026-07-02 | 0 | 360.6 | 359.8 | 360.6 | 350.0 | 369.0 | 228,562 | 82,266,041 | 359.93 | 358.0 | 357.2 | 358.0 | 347.5 | 366.4 | 230,201 | 357.37 | 0.22% |
| 2026-06-30 | 0 | 359.8 | 358.6 | 359.8 | 350.2 | 371.8 | 210,424 | 74,964,468 | 356.25 | 357.2 | 356.0 | 357.2 | 347.7 | 369.2 | 211,933 | 353.72 | -1.10% |
| 2026-06-29 | 0 | 363.8 | 362.4 | 363.8 | 325.2 | 363.8 | 297,263 | 104,045,134 | 350.01 | 361.2 | 359.8 | 361.2 | 322.9 | 361.2 | 299,394 | 347.52 | 9.45% |
| 2026-06-26 | 0 | 332.4 | 332.4 | 333.0 | 331.2 | 354.0 | 146,201 | 48,897,414 | 334.45 | 330.0 | 330.0 | 330.6 | 328.8 | 351.5 | 147,249 | 332.07 | -6.10% |
| 2026-06-25 | 0 | 354.0 | 349.8 | 354.0 | 339.2 | 357.6 | 221,520 | 77,643,105 | 350.50 | 351.5 | 347.3 | 351.5 | 336.8 | 355.1 | 223,108 | 348.01 | 1.96% |
| 2026-06-24 | 0 | 347.2 | 347.2 | 348.4 | 341.0 | 380.0 | 276,808 | 97,043,427 | 350.58 | 344.7 | 344.7 | 345.9 | 338.6 | 377.3 | 278,793 | 348.08 | -4.41% |
| 2026-06-23 | 0 | 363.2 | 363.2 | 366.0 | 363.2 | 398.8 | 301,600 | 114,662,653 | 380.18 | 360.6 | 360.6 | 363.4 | 360.6 | 396.0 | 303,762 | 377.47 | -7.82% |
| 2026-06-22 | 0 | 394.0 | 391.0 | 394.0 | 351.0 | 395.0 | 399,364 | 150,260,501 | 376.25 | 391.2 | 388.2 | 391.2 | 348.5 | 392.2 | 402,227 | 373.57 | 13.87% |
| 2026-06-18 | 0 | 346.0 | 342.8 | 346.0 | 339.0 | 355.0 | 114,192 | 39,237,127 | 343.61 | 343.5 | 340.4 | 343.5 | 336.6 | 352.5 | 115,011 | 341.16 | -1.42% |
| 2026-06-17 | 0 | 351.0 | 351.0 | 351.2 | 347.0 | 365.4 | 182,720 | 63,999,775 | 350.26 | 348.5 | 348.5 | 348.7 | 344.5 | 362.8 | 184,030 | 347.77 | -3.57% |
| 2026-06-16 | 0 | 364.0 | 358.8 | 364.0 | 354.2 | 374.4 | 232,300 | 83,722,020 | 360.40 | 361.4 | 356.2 | 361.4 | 351.7 | 371.7 | 233,966 | 357.84 | -2.10% |
| 2026-06-15 | 0 | 371.8 | 368.0 | 371.8 | 365.8 | 393.4 | 346,516 | 130,758,881 | 377.35 | 369.2 | 365.4 | 369.2 | 363.2 | 390.6 | 349,000 | 374.67 | -2.05% |
| 2026-06-12 | 0 | 379.6 | 378.6 | 379.8 | 373.4 | 388.6 | 193,730 | 73,671,396 | 380.28 | 376.9 | 375.9 | 377.1 | 370.7 | 385.8 | 195,119 | 377.57 | 1.33% |
| 2026-06-11 | 0 | 374.6 | 372.4 | 374.8 | 350.4 | 378.0 | 249,244 | 91,049,506 | 365.30 | 371.9 | 369.7 | 372.1 | 347.9 | 375.3 | 251,031 | 362.70 | 1.79% |
| 2026-06-10 | 0 | 368.0 | 367.6 | 368.2 | 346.0 | 380.2 | 544,854 | 195,812,323 | 359.38 | 365.4 | 365.0 | 365.6 | 343.5 | 377.5 | 548,760 | 356.83 | -3.46% |
| 2026-06-09 | 0 | 381.2 | 381.0 | 381.2 | 381.0 | 395.2 | 207,531 | 80,191,751 | 386.41 | 378.5 | 378.3 | 378.5 | 378.3 | 392.4 | 209,019 | 383.66 | -2.80% |
| 2026-06-08 | 0 | 392.2 | 392.2 | 392.4 | 380.6 | 401.2 | 311,212 | 121,219,280 | 389.51 | 389.4 | 389.4 | 389.6 | 377.9 | 398.3 | 313,443 | 386.73 | -6.75% |
| 2026-06-05 | 0 | 420.6 | 417.0 | 420.6 | 413.0 | 441.0 | 286,083 | 120,049,316 | 419.63 | 417.6 | 414.0 | 417.6 | 410.1 | 437.9 | 288,134 | 416.64 | -4.41% |
| 2026-06-04 | 0 | 440.0 | 440.0 | 440.2 | 440.0 | 470.0 | 197,744 | 88,366,829 | 446.87 | 436.9 | 436.9 | 437.1 | 436.9 | 466.7 | 199,162 | 443.69 | -6.18% |
| 2026-06-03 | 0 | 469.0 | 467.0 | 469.0 | 448.0 | 478.0 | 235,060 | 109,867,391 | 467.40 | 465.7 | 463.7 | 465.7 | 444.8 | 474.6 | 236,745 | 464.07 | 3.30% |
| 2026-06-02 | 0 | 454.0 | 454.0 | 454.2 | 442.0 | 479.8 | 305,534 | 137,388,576 | 449.67 | 450.8 | 450.8 | 451.0 | 438.9 | 476.4 | 307,725 | 446.47 | -4.86% |
| 2026-06-01 | 0 | 477.2 | 471.4 | 477.2 | 471.0 | 493.0 | 251,402 | 120,541,599 | 479.48 | 473.8 | 468.0 | 473.8 | 467.6 | 489.5 | 253,204 | 476.06 | -1.61% |
| 2026-05-29 | 0 | 485.0 | 485.0 | 485.4 | 480.0 | 514.0 | 387,122 | 188,285,219 | 486.37 | 481.5 | 481.5 | 481.9 | 476.6 | 510.3 | 389,898 | 482.91 | -3.96% |
| 2026-05-28 | 0 | 505.0 | 505.0 | 505.5 | 492.0 | 545.5 | 339,672 | 171,860,974 | 505.96 | 501.4 | 501.4 | 501.9 | 488.5 | 541.6 | 342,107 | 502.36 | -7.00% |
| 2026-05-27 | 0 | 543.0 | 538.0 | 543.0 | 535.0 | 564.5 | 248,914 | 135,962,000 | 546.22 | 539.1 | 534.2 | 539.1 | 531.2 | 560.5 | 250,699 | 542.33 | -1.18% |
| 2026-05-26 | 0 | 549.5 | 549.5 | 550.0 | 509.0 | 560.0 | 542,792 | 295,472,307 | 544.36 | 545.6 | 545.6 | 546.1 | 505.4 | 556.0 | 546,684 | 540.48 | 5.67% |
| 2026-05-22 | 0 | 520.0 | 514.0 | 520.0 | 495.0 | 527.5 | 310,658 | 159,780,402 | 514.33 | 516.3 | 510.3 | 516.3 | 491.5 | 523.7 | 312,885 | 510.67 | -0.10% |
| 2026-05-21 | 0 | 520.5 | 520.5 | 521.0 | 520.0 | 550.0 | 339,993 | 181,658,339 | 534.30 | 516.8 | 516.8 | 517.3 | 516.3 | 546.1 | 342,431 | 530.50 | -0.86% |
| 2026-05-20 | 0 | 525.0 | 523.0 | 525.0 | 473.2 | 527.0 | 503,869 | 252,539,466 | 501.20 | 521.3 | 519.3 | 521.3 | 469.8 | 523.2 | 507,482 | 497.63 | 5.42% |
| 2026-05-19 | 0 | 498.0 | 498.0 | 498.4 | 473.6 | 537.5 | 504,281 | 248,317,320 | 492.42 | 494.5 | 494.5 | 494.9 | 470.2 | 533.7 | 507,897 | 488.91 | -6.57% |
| 2026-05-18 | 0 | 533.0 | 533.0 | 533.5 | 508.0 | 544.0 | 208,220 | 110,510,673 | 530.74 | 529.2 | 529.2 | 529.7 | 504.4 | 540.1 | 209,713 | 526.96 | 2.70% |
| 2026-05-15 | 0 | 519.0 | 516.0 | 519.5 | 510.0 | 544.5 | 357,798 | 184,993,067 | 517.03 | 515.3 | 512.3 | 515.8 | 506.4 | 540.6 | 360,363 | 513.35 | -0.38% |
| 2026-05-14 | 0 | 521.0 | 521.0 | 525.0 | 521.0 | 570.0 | 213,725 | 115,641,932 | 541.08 | 517.3 | 517.3 | 521.3 | 517.3 | 565.9 | 215,257 | 537.23 | -5.44% |
| 2026-05-13 | 0 | 551.0 | 551.0 | 553.0 | 539.5 | 563.5 | 230,600 | 126,673,927 | 549.32 | 547.1 | 547.1 | 549.1 | 535.7 | 559.5 | 232,253 | 545.41 | -2.48% |
| 2026-05-12 | 0 | 565.0 | 563.5 | 565.0 | 525.0 | 570.0 | 311,198 | 173,648,177 | 558.00 | 561.0 | 559.5 | 561.0 | 521.3 | 565.9 | 313,429 | 554.03 | 6.70% |
| 2026-05-11 | 0 | 529.5 | 528.0 | 529.5 | 516.0 | 536.5 | 220,773 | 115,995,319 | 525.41 | 525.7 | 524.2 | 525.7 | 512.3 | 532.7 | 222,356 | 521.67 | -0.38% |
| 2026-05-08 | 0 | 531.5 | 531.5 | 533.0 | 523.0 | 535.0 | 184,830 | 97,527,999 | 527.66 | 527.7 | 527.7 | 529.2 | 519.3 | 531.2 | 186,155 | 523.91 | -0.56% |
| 2026-05-07 | 0 | 534.5 | 534.5 | 535.0 | 528.0 | 562.0 | 308,870 | 167,574,233 | 542.54 | 530.7 | 530.7 | 531.2 | 524.2 | 558.0 | 311,085 | 538.68 | -3.52% |
| 2026-05-06 | 0 | 554.0 | 554.0 | 554.5 | 549.0 | 586.0 | 362,961 | 204,913,868 | 564.56 | 550.1 | 550.1 | 550.6 | 545.1 | 581.8 | 365,563 | 560.54 | -0.54% |
| 2026-05-05 | 0 | 557.0 | 557.0 | 559.5 | 544.0 | 575.0 | 132,941 | 74,017,706 | 556.77 | 553.0 | 553.0 | 555.5 | 540.1 | 570.9 | 133,894 | 552.81 | 0.36% |
| 2026-05-04 | 0 | 555.0 | 555.0 | 555.5 | 555.0 | 591.0 | 315,760 | 179,420,160 | 568.22 | 551.0 | 551.0 | 551.5 | 551.0 | 586.8 | 318,024 | 564.17 | -2.63% |
| 2026-04-30 | 0 | 570.0 | 569.0 | 570.0 | 559.5 | 587.5 | 219,351 | 124,865,659 | 569.25 | 565.9 | 564.9 | 565.9 | 555.5 | 583.3 | 220,924 | 565.20 | -2.56% |
| 2026-04-29 | 0 | 585.0 | 580.0 | 585.0 | 508.0 | 595.0 | 834,846 | 468,586,660 | 561.29 | 580.8 | 575.9 | 580.8 | 504.4 | 590.8 | 840,832 | 557.29 | 10.17% |
| 2026-04-28 | 0 | 531.0 | 531.0 | 531.5 | 527.0 | 562.5 | 248,762 | 134,021,687 | 538.75 | 527.2 | 527.2 | 527.7 | 523.2 | 558.5 | 250,546 | 534.92 | -3.45% |
| 2026-04-27 | 0 | 550.0 | 549.0 | 550.5 | 538.0 | 585.0 | 430,210 | 236,663,325 | 550.11 | 546.1 | 545.1 | 546.6 | 534.2 | 580.8 | 433,295 | 546.20 | -5.50% |
| 2026-04-24 | 0 | 582.0 | 582.0 | 585.0 | 560.0 | 599.5 | 913,337 | 533,960,021 | 584.63 | 577.9 | 577.9 | 580.8 | 556.0 | 595.2 | 919,885 | 580.46 | 3.37% |
| 2026-04-23 | 0 | 563.0 | 562.5 | 563.0 | 537.5 | 575.5 | 390,989 | 217,886,985 | 557.27 | 559.0 | 558.5 | 559.0 | 533.7 | 571.4 | 393,792 | 553.30 | -0.79% |
| 2026-04-22 | 0 | 567.5 | 567.5 | 568.0 | 514.5 | 570.0 | 775,799 | 420,449,433 | 541.96 | 563.5 | 563.5 | 564.0 | 510.8 | 565.9 | 781,361 | 538.10 | 4.80% |
| 2026-04-21 | 0 | 541.5 | 541.5 | 542.0 | 536.0 | 595.5 | 1,027,947 | 587,658,475 | 571.68 | 537.6 | 537.6 | 538.1 | 532.2 | 591.3 | 1,035,317 | 567.61 | -9.37% |
| 2026-04-20 | 0 | 597.5 | 597.0 | 597.5 | 572.5 | 620.0 | 1,005,403 | 599,050,217 | 595.83 | 593.2 | 592.8 | 593.2 | 568.4 | 615.6 | 1,012,612 | 591.59 | -0.42% |
| 2026-04-17 | 0 | 600.0 | 597.0 | 600.0 | 586.0 | 659.0 | 1,867,400 | 1,141,653,590 | 611.36 | 595.7 | 592.8 | 595.7 | 581.8 | 654.3 | 1,880,789 | 607.01 | -9.02% |
| 2026-04-16 | 0 | 659.5 | 657.0 | 660.0 | 560.5 | 669.0 | 7,713,823 | 4,596,550,509 | 595.88 | 654.8 | 652.3 | 655.3 | 556.5 | 664.2 | 7,769,129 | 591.64 |
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.