Huaqin Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03296 | 2026-04-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0 | 58.95 | 58.95 | 59.15 | 58.80 | 63.65 | 1,787,240 | 108,511,868 | 60.715 | 58.95 | 58.95 | 59.15 | 58.80 | 63.65 | 1,787,240 | 60.715 | -6.43% |
| 2026-10-07 | 0 | 63.00 | 62.75 | 63.00 | 61.70 | 65.15 | 902,380 | 56,390,173 | 62.490 | 63.00 | 62.75 | 63.00 | 61.70 | 65.15 | 902,380 | 62.490 | -3.23% |
| 2026-10-06 | 0 | 65.10 | 65.05 | 65.10 | 65.05 | 66.50 | 137,800 | 9,011,341 | 65.394 | 65.10 | 65.05 | 65.10 | 65.05 | 66.50 | 137,800 | 65.394 | -0.76% |
| 2026-10-05 | 0 | 65.60 | 65.55 | 65.60 | 65.00 | 66.95 | 190,460 | 12,585,239 | 66.078 | 65.60 | 65.55 | 65.60 | 65.00 | 66.95 | 190,460 | 66.078 | -0.68% |
| 2026-10-02 | 0 | 66.05 | 66.00 | 66.05 | 64.10 | 66.45 | 305,000 | 19,998,635 | 65.569 | 66.05 | 66.00 | 66.05 | 64.10 | 66.45 | 305,000 | 65.569 | 0.38% |
| 2026-09-30 | 0 | 65.80 | 65.80 | 65.85 | 65.15 | 69.80 | 1,234,140 | 81,582,622 | 66.105 | 65.80 | 65.80 | 65.85 | 65.15 | 69.80 | 1,234,140 | 66.105 | -3.80% |
| 2026-09-29 | 0 | 68.40 | 68.35 | 68.40 | 67.35 | 69.15 | 519,240 | 35,361,164 | 68.102 | 68.40 | 68.35 | 68.40 | 67.35 | 69.15 | 519,240 | 68.102 | 0.74% |
| 2026-09-28 | 0 | 67.90 | 67.85 | 67.90 | 67.80 | 70.25 | 890,340 | 60,804,445 | 68.294 | 67.90 | 67.85 | 67.90 | 67.80 | 70.25 | 890,340 | 68.294 | -3.21% |
| 2026-09-25 | 0 | 70.15 | 70.10 | 70.15 | 68.85 | 71.45 | 201,500 | 14,067,490 | 69.814 | 70.15 | 70.10 | 70.15 | 68.85 | 71.45 | 201,500 | 69.814 | -0.99% |
| 2026-09-24 | 0 | 70.85 | 70.80 | 70.85 | 70.10 | 73.35 | 574,840 | 41,236,748 | 71.736 | 70.85 | 70.80 | 70.85 | 70.10 | 73.35 | 574,840 | 71.736 | -0.56% |
| 2026-09-23 | 0 | 71.25 | 71.25 | 71.30 | 70.75 | 73.00 | 542,080 | 38,652,529 | 71.304 | 71.25 | 71.25 | 71.30 | 70.75 | 73.00 | 542,080 | 71.304 | -0.90% |
| 2026-09-22 | 0 | 71.90 | 71.85 | 71.90 | 71.55 | 75.80 | 794,860 | 58,220,598 | 73.246 | 71.90 | 71.85 | 71.90 | 71.55 | 75.80 | 794,860 | 73.246 | -1.98% |
| 2026-09-21 | 0 | 73.35 | 73.25 | 73.35 | 71.70 | 73.80 | 599,260 | 43,432,031 | 72.476 | 73.35 | 73.25 | 73.35 | 71.70 | 73.80 | 599,260 | 72.476 | 2.52% |
| 2026-09-18 | 0 | 71.55 | 71.50 | 71.55 | 69.70 | 72.70 | 829,938 | 59,341,910 | 71.502 | 71.55 | 71.50 | 71.55 | 69.70 | 72.70 | 829,938 | 71.502 | 2.29% |
| 2026-09-17 | 0 | 69.95 | 69.90 | 69.95 | 68.85 | 71.45 | 685,680 | 47,768,548 | 69.666 | 69.95 | 69.90 | 69.95 | 68.85 | 71.45 | 685,680 | 69.666 | -1.34% |
| 2026-09-16 | 0 | 70.90 | 70.80 | 70.90 | 68.75 | 71.45 | 675,900 | 47,746,480 | 70.641 | 70.90 | 70.80 | 70.90 | 68.75 | 71.45 | 675,900 | 70.641 | 2.75% |
| 2026-09-15 | 0 | 69.00 | 68.85 | 69.00 | 67.55 | 71.25 | 800,843 | 55,843,719 | 69.731 | 69.00 | 68.85 | 69.00 | 67.55 | 71.25 | 800,843 | 69.731 | 2.22% |
| 2026-09-14 | 0 | 67.50 | 67.50 | 67.55 | 67.50 | 71.05 | 876,040 | 60,115,390 | 68.622 | 67.50 | 67.50 | 67.55 | 67.50 | 71.05 | 876,040 | 68.622 | -5.00% |
| 2026-09-11 | 0 | 71.05 | 71.05 | 71.15 | 68.55 | 72.30 | 1,057,940 | 74,296,166 | 70.227 | 71.05 | 71.05 | 71.15 | 68.55 | 72.30 | 1,057,940 | 70.227 | -1.80% |
| 2026-09-10 | 0 | 72.35 | 72.30 | 72.40 | 72.20 | 74.85 | 360,660 | 26,388,807 | 73.168 | 72.35 | 72.30 | 72.40 | 72.20 | 74.85 | 360,660 | 73.168 | -2.82% |
| 2026-09-09 | 0 | 74.45 | 74.20 | 74.45 | 72.40 | 75.45 | 509,500 | 37,732,558 | 74.058 | 74.45 | 74.20 | 74.45 | 72.40 | 75.45 | 509,500 | 74.058 | 2.13% |
| 2026-09-08 | 0 | 72.90 | 72.90 | 72.95 | 72.85 | 76.80 | 891,020 | 65,887,955 | 73.947 | 72.90 | 72.90 | 72.95 | 72.85 | 76.80 | 891,020 | 73.947 | -4.58% |
| 2026-09-07 | 0 | 76.40 | 76.25 | 76.40 | 72.95 | 77.00 | 1,121,960 | 84,267,315 | 75.107 | 76.40 | 76.25 | 76.40 | 72.95 | 77.00 | 1,121,960 | 75.107 | 3.59% |
| 2026-09-04 | 0 | 73.75 | 73.75 | 73.80 | 73.35 | 78.10 | 1,114,620 | 84,216,948 | 75.557 | 73.75 | 73.75 | 73.80 | 73.35 | 78.10 | 1,114,620 | 75.557 | -2.90% |
| 2026-09-03 | 0 | 75.95 | 75.55 | 75.95 | 75.05 | 78.80 | 538,860 | 41,371,229 | 76.775 | 75.95 | 75.55 | 75.95 | 75.05 | 78.80 | 538,860 | 76.775 | -0.07% |
| 2026-09-02 | 0 | 76.00 | 76.00 | 76.10 | 75.00 | 79.00 | 878,942 | 67,726,050 | 77.054 | 76.00 | 76.00 | 76.10 | 75.00 | 79.00 | 878,942 | 77.054 | -0.72% |
| 2026-09-01 | 0 | 76.55 | 76.40 | 76.60 | 76.15 | 79.40 | 404,620 | 31,424,184 | 77.663 | 76.55 | 76.40 | 76.60 | 76.15 | 79.40 | 404,620 | 77.663 | -2.61% |
| 2026-08-31 | 0 | 78.60 | 78.60 | 78.70 | 73.55 | 79.25 | 1,285,980 | 99,457,808 | 77.340 | 78.60 | 78.60 | 78.70 | 73.55 | 79.25 | 1,285,980 | 77.340 | 3.97% |
| 2026-08-28 | 0 | 75.60 | 75.50 | 75.70 | 75.60 | 80.20 | 1,074,120 | 83,699,081 | 77.923 | 75.60 | 75.50 | 75.70 | 75.60 | 80.20 | 1,074,120 | 77.923 | -3.39% |
| 2026-08-27 | 0 | 78.25 | 78.10 | 78.25 | 76.30 | 78.75 | 843,860 | 65,462,323 | 77.575 | 78.25 | 78.10 | 78.25 | 76.30 | 78.75 | 843,860 | 77.575 | 1.23% |
| 2026-08-26 | 0 | 77.30 | 76.95 | 77.30 | 73.00 | 77.65 | 1,926,278 | 147,126,371 | 76.379 | 77.30 | 76.95 | 77.30 | 73.00 | 77.65 | 1,926,278 | 76.379 | 5.10% |
| 2026-08-25 | 0 | 73.55 | 73.55 | 73.60 | 69.15 | 73.90 | 897,860 | 64,397,643 | 71.723 | 73.55 | 73.55 | 73.60 | 69.15 | 73.90 | 897,860 | 71.723 | 2.94% |
| 2026-08-24 | 0 | 71.45 | 71.45 | 71.55 | 71.05 | 75.45 | 899,800 | 64,706,521 | 71.912 | 71.45 | 71.45 | 71.55 | 71.05 | 75.45 | 899,800 | 71.912 | -3.77% |
| 2026-08-21 | 0 | 74.25 | 73.30 | 74.25 | 70.85 | 76.00 | 1,154,180 | 84,664,872 | 73.355 | 74.25 | 73.30 | 74.25 | 70.85 | 76.00 | 1,154,180 | 73.355 | 4.58% |
| 2026-08-20 | 0 | 71.00 | 71.00 | 71.30 | 70.50 | 73.00 | 390,820 | 27,966,299 | 71.558 | 71.00 | 71.00 | 71.30 | 70.50 | 73.00 | 390,820 | 71.558 | -0.28% |
| 2026-08-19 | 0 | 71.20 | 71.05 | 71.20 | 70.05 | 74.80 | 895,000 | 64,327,550 | 71.874 | 71.20 | 71.05 | 71.20 | 70.05 | 74.80 | 895,000 | 71.874 | -6.13% |
| 2026-08-18 | 0 | 75.85 | 75.70 | 75.85 | 74.30 | 79.60 | 1,334,000 | 101,229,210 | 75.884 | 75.85 | 75.70 | 75.85 | 74.30 | 79.60 | 1,334,000 | 75.884 | -3.01% |
| 2026-08-17 | 0 | 78.20 | 78.20 | 78.25 | 75.05 | 78.40 | 1,579,921 | 121,873,937 | 77.139 | 78.20 | 78.20 | 78.25 | 75.05 | 78.40 | 1,579,921 | 77.139 | 3.23% |
| 2026-08-14 | 0 | 75.75 | 75.75 | 75.80 | 73.10 | 78.45 | 2,726,840 | 205,391,566 | 75.322 | 75.75 | 75.75 | 75.80 | 73.10 | 78.45 | 2,726,840 | 75.322 | -2.26% |
| 2026-08-13 | 0 | 77.50 | 77.40 | 77.50 | 71.50 | 78.90 | 5,099,650 | 388,890,052 | 76.258 | 77.50 | 77.40 | 77.50 | 71.50 | 78.90 | 5,099,650 | 76.258 | 10.40% |
| 2026-08-12 | 0 | 70.20 | 70.20 | 70.45 | 69.50 | 72.15 | 1,326,478 | 93,217,314 | 70.274 | 70.20 | 70.20 | 70.45 | 69.50 | 72.15 | 1,326,478 | 70.274 | -1.47% |
| 2026-08-11 | 0 | 71.25 | 71.25 | 71.35 | 71.20 | 74.45 | 1,327,680 | 96,726,517 | 72.854 | 71.25 | 71.25 | 71.35 | 71.20 | 74.45 | 1,327,680 | 72.854 | -0.63% |
| 2026-08-10 | 0 | 71.70 | 71.65 | 71.70 | 69.50 | 72.85 | 1,634,182 | 116,147,314 | 71.074 | 71.70 | 71.65 | 71.70 | 69.50 | 72.85 | 1,634,182 | 71.074 | 1.49% |
| 2026-08-07 | 0 | 70.65 | 70.65 | 70.70 | 67.40 | 70.95 | 1,470,520 | 102,608,016 | 69.777 | 70.65 | 70.65 | 70.70 | 67.40 | 70.95 | 1,470,520 | 69.777 | 2.24% |
| 2026-08-06 | 0 | 69.10 | 69.10 | 69.15 | 67.35 | 70.50 | 1,128,586 | 78,153,736 | 69.249 | 69.10 | 69.10 | 69.15 | 67.35 | 70.50 | 1,128,586 | 69.249 | -0.07% |
| 2026-08-05 | 0 | 69.15 | 69.10 | 69.15 | 67.25 | 71.50 | 2,148,819 | 149,115,714 | 69.394 | 69.15 | 69.10 | 69.15 | 67.25 | 71.50 | 2,148,819 | 69.394 | 1.92% |
| 2026-08-04 | 0 | 67.85 | 67.85 | 68.10 | 64.50 | 68.55 | 1,659,500 | 110,491,605 | 66.581 | 67.85 | 67.85 | 68.10 | 64.50 | 68.55 | 1,659,500 | 66.581 | 6.02% |
| 2026-08-03 | 0 | 64.00 | 63.95 | 64.00 | 63.05 | 69.60 | 2,506,420 | 162,043,524 | 64.651 | 64.00 | 63.95 | 64.00 | 63.05 | 69.60 | 2,506,420 | 64.651 | -7.71% |
| 2026-07-31 | 0 | 69.35 | 69.15 | 69.35 | 66.60 | 69.95 | 2,477,862 | 169,881,959 | 68.560 | 69.35 | 69.15 | 69.35 | 66.60 | 69.95 | 2,477,862 | 68.560 | 9.21% |
| 2026-07-30 | 0 | 63.50 | 63.50 | 64.00 | 61.25 | 65.85 | 2,106,340 | 133,466,350 | 63.364 | 63.50 | 63.50 | 64.00 | 61.25 | 65.85 | 2,106,340 | 63.364 | -1.09% |
| 2026-07-29 | 0 | 64.20 | 64.20 | 64.50 | 60.55 | 65.80 | 2,775,325 | 175,246,929 | 63.145 | 64.20 | 64.20 | 64.50 | 60.55 | 65.80 | 2,775,325 | 63.145 | 1.34% |
| 2026-07-28 | 0 | 63.35 | 63.35 | 63.40 | 62.40 | 66.00 | 2,429,440 | 155,024,048 | 63.811 | 63.35 | 63.35 | 63.40 | 62.40 | 66.00 | 2,429,440 | 63.811 | -5.80% |
| 2026-07-27 | 0 | 67.25 | 67.25 | 67.60 | 66.00 | 70.25 | 1,945,768 | 131,760,321 | 67.716 | 67.25 | 67.25 | 67.60 | 66.00 | 70.25 | 1,945,768 | 67.716 | -1.61% |
| 2026-07-24 | 0 | 68.35 | 68.35 | 68.50 | 67.60 | 72.50 | 3,137,780 | 220,117,593 | 70.151 | 68.35 | 68.35 | 68.50 | 67.60 | 72.50 | 3,137,780 | 70.151 | -1.44% |
| 2026-07-23 | 0 | 69.35 | 69.35 | 69.50 | 69.35 | 76.00 | 4,362,900 | 314,834,053 | 72.162 | 69.35 | 69.35 | 69.50 | 69.35 | 76.00 | 4,362,900 | 72.162 | -6.54% |
| 2026-07-22 | 0 | 74.20 | 74.20 | 74.50 | 71.25 | 80.15 | 8,959,049 | 681,578,996 | 76.077 | 74.20 | 74.20 | 74.50 | 71.25 | 80.15 | 8,959,049 | 76.077 | 7.23% |
| 2026-07-21 | 0 | 69.20 | 69.15 | 69.20 | 61.75 | 69.50 | 4,764,798 | 313,616,282 | 65.819 | 69.20 | 69.15 | 69.20 | 61.75 | 69.50 | 4,764,798 | 65.819 | 12.61% |
| 2026-07-20 | 0 | 61.45 | 61.20 | 61.45 | 57.65 | 61.55 | 2,387,814 | 143,284,356 | 60.006 | 61.45 | 61.20 | 61.45 | 57.65 | 61.55 | 2,387,814 | 60.006 | 6.22% |
| 2026-07-17 | 0 | 57.85 | 57.85 | 57.95 | 57.25 | 63.35 | 2,521,623 | 148,940,118 | 59.065 | 57.85 | 57.85 | 57.95 | 57.25 | 63.35 | 2,521,623 | 59.065 | -8.10% |
| 2026-07-16 | 0 | 62.95 | 62.95 | 63.10 | 62.80 | 69.15 | 2,706,601 | 179,354,285 | 66.266 | 62.95 | 62.95 | 63.10 | 62.80 | 69.15 | 2,706,601 | 66.266 | -3.60% |
| 2026-07-15 | 0 | 65.30 | 65.25 | 65.30 | 65.10 | 71.50 | 2,132,860 | 144,721,536 | 67.853 | 65.30 | 65.25 | 65.30 | 65.10 | 71.50 | 2,132,860 | 67.853 | -5.09% |
| 2026-07-14 | 0 | 68.80 | 68.80 | 68.95 | 60.00 | 70.30 | 4,356,276 | 282,601,660 | 64.872 | 68.80 | 68.80 | 68.95 | 60.00 | 70.30 | 4,356,276 | 64.872 | 3.46% |
| 2026-07-13 | 0 | 66.50 | 66.45 | 66.50 | 65.00 | 73.60 | 2,240,600 | 152,979,754 | 68.276 | 66.50 | 66.45 | 66.50 | 65.00 | 73.60 | 2,240,600 | 68.276 | -5.00% |
| 2026-07-10 | 0 | 70.00 | 70.00 | 70.45 | 67.80 | 73.75 | 7,006,765 | 493,964,290 | 70.498 | 70.00 | 70.00 | 70.45 | 67.80 | 73.75 | 7,006,765 | 70.498 | 5.74% |
| 2026-07-09 | 0 | 66.20 | 66.15 | 66.20 | 63.00 | 70.00 | 6,119,840 | 400,393,632 | 65.426 | 66.20 | 66.15 | 66.20 | 63.00 | 70.00 | 6,119,840 | 65.426 | -3.85% |
| 2026-07-08 | 0 | 68.85 | 68.80 | 68.85 | 60.65 | 69.50 | 5,933,460 | 383,723,856 | 64.671 | 68.85 | 68.80 | 68.85 | 60.65 | 69.50 | 5,933,460 | 64.671 | 18.81% |
| 2026-07-07 | 0 | 57.95 | 57.95 | 58.20 | 57.10 | 62.40 | 2,095,698 | 123,053,709 | 58.717 | 57.95 | 57.95 | 58.20 | 57.10 | 62.40 | 2,095,698 | 58.717 | -6.38% |
| 2026-07-06 | 0 | 61.90 | 61.50 | 61.90 | 57.05 | 63.30 | 2,274,385 | 138,061,629 | 60.703 | 61.90 | 61.50 | 61.90 | 57.05 | 63.30 | 2,274,385 | 60.703 | -2.60% |
| 2026-07-03 | 0 | 63.55 | 63.55 | 63.65 | 60.80 | 64.60 | 1,230,802 | 78,019,063 | 63.389 | 63.55 | 63.55 | 63.65 | 60.80 | 64.60 | 1,230,802 | 63.389 | 3.50% |
| 2026-07-02 | 0 | 61.40 | 61.35 | 61.40 | 61.10 | 67.35 | 2,213,082 | 141,541,811 | 63.957 | 61.40 | 61.35 | 61.40 | 61.10 | 67.35 | 2,213,082 | 63.957 | -10.17% |
| 2026-06-30 | 0 | 68.35 | 68.35 | 69.35 | 63.00 | 69.95 | 2,430,460 | 165,238,563 | 67.987 | 68.35 | 68.35 | 69.35 | 63.00 | 69.95 | 2,430,460 | 67.987 | 9.54% |
| 2026-06-29 | 0 | 62.40 | 62.20 | 62.40 | 61.50 | 65.10 | 1,254,560 | 78,820,483 | 62.827 | 62.40 | 62.20 | 62.40 | 61.50 | 65.10 | 1,254,560 | 62.827 | -1.73% |
| 2026-06-26 | 0 | 63.50 | 63.30 | 63.50 | 62.10 | 69.60 | 1,887,140 | 120,442,471 | 63.823 | 63.50 | 63.30 | 63.50 | 62.10 | 69.60 | 1,887,140 | 63.823 | -8.24% |
| 2026-06-25 | 0 | 69.20 | 69.15 | 69.20 | 67.25 | 71.80 | 2,260,150 | 158,588,282 | 70.167 | 69.20 | 69.15 | 69.20 | 67.25 | 71.80 | 2,260,150 | 70.167 | 0.22% |
| 2026-06-24 | 0 | 69.05 | 69.05 | 69.30 | 66.35 | 71.15 | 2,814,961 | 193,742,936 | 68.826 | 69.05 | 69.05 | 69.30 | 66.35 | 71.15 | 2,814,961 | 68.826 | 1.54% |
| 2026-06-23 | 0 | 68.00 | 67.95 | 68.00 | 67.90 | 74.70 | 2,819,360 | 200,233,465 | 71.021 | 68.00 | 67.95 | 68.00 | 67.90 | 74.70 | 2,819,360 | 71.021 | -8.79% |
| 2026-06-22 | 0 | 74.55 | 74.55 | 74.80 | 73.50 | 81.00 | 3,586,860 | 270,630,006 | 75.450 | 74.55 | 74.55 | 74.80 | 73.50 | 81.00 | 3,586,860 | 75.450 | -6.23% |
| 2026-06-18 | 0 | 79.50 | 79.50 | 79.70 | 79.00 | 83.80 | 2,645,718 | 213,161,121 | 80.568 | 79.50 | 79.50 | 79.70 | 79.00 | 83.80 | 2,645,718 | 80.568 | -3.23% |
| 2026-06-17 | 0 | 82.15 | 82.15 | 82.30 | 77.90 | 83.85 | 2,248,798 | 183,842,475 | 81.751 | 82.15 | 82.15 | 82.30 | 77.90 | 83.85 | 2,248,798 | 81.751 | 3.92% |
| 2026-06-16 | 0 | 79.05 | 79.05 | 79.10 | 78.00 | 83.90 | 1,615,880 | 129,268,818 | 79.999 | 79.05 | 79.05 | 79.10 | 78.00 | 83.90 | 1,615,880 | 79.999 | -4.24% |
| 2026-06-15 | 0 | 82.55 | 82.55 | 82.65 | 80.25 | 85.80 | 3,118,243 | 261,019,024 | 83.707 | 82.55 | 82.55 | 82.65 | 80.25 | 85.80 | 3,118,243 | 83.707 | 5.16% |
| 2026-06-12 | 0 | 78.50 | 78.50 | 78.75 | 78.50 | 84.00 | 2,206,362 | 178,857,256 | 81.064 | 78.50 | 78.50 | 78.75 | 78.50 | 84.00 | 2,206,362 | 81.064 | -1.81% |
| 2026-06-11 | 0 | 79.95 | 79.85 | 79.95 | 77.80 | 83.25 | 2,125,626 | 170,029,827 | 79.990 | 79.95 | 79.85 | 79.95 | 77.80 | 83.25 | 2,125,626 | 79.990 | -1.30% |
| 2026-06-10 | 0 | 81.00 | 81.00 | 81.05 | 77.60 | 84.90 | 3,471,180 | 281,384,729 | 81.063 | 81.00 | 81.00 | 81.05 | 77.60 | 84.90 | 3,471,180 | 81.063 | -1.22% |
| 2026-06-09 | 0 | 82.00 | 82.00 | 82.05 | 72.20 | 83.85 | 7,039,643 | 550,949,562 | 78.264 | 82.00 | 82.00 | 82.05 | 72.20 | 83.85 | 7,039,643 | 78.264 | 10.66% |
| 2026-06-08 | 0 | 74.10 | 74.10 | 74.15 | 71.30 | 75.25 | 2,560,864 | 187,355,130 | 73.161 | 74.10 | 74.10 | 74.15 | 71.30 | 75.25 | 2,560,864 | 73.161 | -3.14% |
| 2026-06-05 | 0 | 76.50 | 76.50 | 76.60 | 75.80 | 82.15 | 2,986,182 | 233,560,860 | 78.214 | 76.50 | 76.50 | 76.60 | 75.80 | 82.15 | 2,986,182 | 78.214 | -6.88% |
| 2026-06-04 | 0 | 82.15 | 82.15 | 82.20 | 81.80 | 87.30 | 3,731,819 | 313,039,769 | 83.884 | 82.15 | 82.15 | 82.20 | 81.80 | 87.30 | 3,731,819 | 83.884 | -6.91% |
| 2026-06-03 | 0 | 88.25 | 88.25 | 88.40 | 87.40 | 95.95 | 3,845,095 | 350,582,679 | 91.177 | 88.25 | 88.25 | 88.40 | 87.40 | 95.95 | 3,845,095 | 91.177 | -5.11% |
| 2026-06-02 | 0 | 93.00 | 93.00 | 93.10 | 92.00 | 100.4 | 6,517,509 | 624,655,341 | 95.843 | 93.00 | 93.00 | 93.10 | 92.00 | 100.4 | 6,517,509 | 95.843 | -0.80% |
| 2026-06-01 | 0 | 93.75 | 93.75 | 94.00 | 85.10 | 101.0 | 7,446,188 | 709,208,540 | 95.245 | 93.75 | 93.75 | 94.00 | 85.10 | 101.0 | 7,446,188 | 95.245 | 19.05% |
| 2026-05-29 | 0 | 78.75 | 78.75 | 79.05 | 78.65 | 88.50 | 2,508,147 | 205,428,199 | 81.904 | 78.75 | 78.75 | 79.05 | 78.65 | 88.50 | 2,508,147 | 81.904 | -1.75% |
| 2026-05-28 | 0 | 80.15 | 79.90 | 80.15 | 77.60 | 83.95 | 1,190,640 | 94,878,115 | 79.687 | 80.15 | 79.90 | 80.15 | 77.60 | 83.95 | 1,190,640 | 79.687 | -3.61% |
| 2026-05-27 | 0 | 83.15 | 83.15 | 83.40 | 82.05 | 89.00 | 1,379,980 | 117,778,959 | 85.348 | 83.15 | 83.15 | 83.40 | 82.05 | 89.00 | 1,379,980 | 85.348 | -1.54% |
| 2026-05-26 | 0 | 84.45 | 84.45 | 84.85 | 81.20 | 87.95 | 2,105,170 | 178,792,782 | 84.930 | 84.45 | 84.45 | 84.85 | 81.20 | 87.95 | 2,105,170 | 84.930 | 2.43% |
| 2026-05-22 | 0 | 82.45 | 82.20 | 82.45 | 75.00 | 82.85 | 2,421,827 | 196,014,419 | 80.937 | 82.45 | 82.20 | 82.45 | 75.00 | 82.85 | 2,421,827 | 80.937 | 12.37% |
| 2026-05-21 | 0 | 104.1 | 103.6 | 104.1 | 102.0 | 115.2 | 1,556,000 | 166,878,305 | 107.25 | 73.38 | 73.02 | 73.38 | 71.90 | 81.20 | 2,207,526 | 75.595 | -5.02% |
| 2026-05-20 | 0 | 109.6 | 109.1 | 109.6 | 102.1 | 109.6 | 623,900 | 67,011,183 | 107.41 | 77.25 | 76.90 | 77.25 | 71.97 | 77.25 | 885,139 | 75.707 | 4.88% |
| 2026-05-19 | 0 | 104.5 | 104.4 | 104.5 | 100.8 | 110.2 | 1,681,910 | 173,766,713 | 103.32 | 73.66 | 73.59 | 73.66 | 71.05 | 77.68 | 2,386,157 | 72.823 | -5.17% |
| 2026-05-18 | 0 | 110.2 | 110.2 | 111.8 | 108.0 | 116.6 | 584,600 | 65,667,559 | 112.33 | 77.68 | 77.68 | 78.80 | 76.13 | 82.19 | 829,383 | 79.176 | -2.30% |
| 2026-05-15 | 0 | 112.8 | 112.8 | 112.9 | 109.3 | 118.8 | 960,500 | 108,799,745 | 113.27 | 79.51 | 79.51 | 79.58 | 77.04 | 83.74 | 1,362,679 | 79.843 | -1.74% |
| 2026-05-14 | 0 | 114.8 | 114.6 | 114.8 | 113.1 | 123.1 | 1,337,660 | 156,602,439 | 117.07 | 80.92 | 80.78 | 80.92 | 79.72 | 86.77 | 1,897,763 | 82.519 | -2.88% |
| 2026-05-13 | 0 | 118.2 | 118.2 | 118.3 | 105.0 | 118.8 | 1,144,037 | 131,992,660 | 115.37 | 83.31 | 83.31 | 83.39 | 74.01 | 83.74 | 1,623,067 | 81.323 | 9.44% |
| 2026-05-12 | 0 | 108.0 | 107.5 | 108.0 | 105.9 | 115.0 | 1,003,706 | 108,530,659 | 108.13 | 76.13 | 75.77 | 76.13 | 74.64 | 81.06 | 1,423,976 | 76.217 | -3.66% |
| 2026-05-11 | 0 | 112.1 | 111.4 | 112.1 | 110.1 | 122.1 | 2,177,900 | 245,668,912 | 112.80 | 79.01 | 78.52 | 79.01 | 77.61 | 86.06 | 3,089,827 | 79.509 | -6.58% |
| 2026-05-08 | 0 | 120.0 | 120.0 | 120.2 | 106.7 | 124.6 | 2,788,595 | 323,262,604 | 115.92 | 84.58 | 84.58 | 84.72 | 75.21 | 87.83 | 3,956,232 | 81.710 | 10.09% |
| 2026-05-07 | 0 | 109.0 | 108.0 | 109.0 | 102.0 | 110.6 | 934,300 | 99,783,000 | 106.80 | 76.83 | 76.13 | 76.83 | 71.90 | 77.96 | 1,325,509 | 75.279 | 2.35% |
| 2026-05-06 | 0 | 106.5 | 106.5 | 107.0 | 98.00 | 114.0 | 2,542,662 | 273,431,199 | 107.54 | 75.07 | 75.07 | 75.42 | 69.08 | 80.35 | 3,607,322 | 75.799 | 8.01% |
| 2026-05-05 | 0 | 98.60 | 98.50 | 98.80 | 89.00 | 99.50 | 2,711,386 | 263,626,268 | 97.229 | 69.50 | 69.43 | 69.64 | 62.73 | 70.13 | 3,846,694 | 68.533 | 7.76% |
| 2026-05-04 | 0 | 91.50 | 91.00 | 91.50 | 87.50 | 94.40 | 1,831,700 | 166,242,855 | 90.759 | 64.49 | 64.14 | 64.49 | 61.68 | 66.54 | 2,598,667 | 63.972 | 0.55% |
| 2026-04-30 | 0 | 91.00 | 91.00 | 91.10 | 84.15 | 91.90 | 4,013,414 | 358,825,496 | 89.407 | 64.14 | 64.14 | 64.21 | 59.31 | 64.78 | 5,693,905 | 63.019 | 3.64% |
| 2026-04-29 | 0 | 87.80 | 87.75 | 87.80 | 83.60 | 91.50 | 4,336,622 | 376,768,207 | 86.881 | 61.89 | 61.85 | 61.89 | 58.93 | 64.49 | 6,152,446 | 61.239 | -4.04% |
| 2026-04-28 | 0 | 91.50 | 91.40 | 91.50 | 90.30 | 97.50 | 2,868,920 | 266,406,944 | 92.860 | 64.49 | 64.42 | 64.49 | 63.65 | 68.72 | 4,070,190 | 65.453 | -6.63% |
| 2026-04-27 | 0 | 98.00 | 97.20 | 98.00 | 89.60 | 99.80 | 5,622,007 | 539,842,925 | 96.023 | 69.08 | 68.51 | 69.08 | 63.16 | 70.35 | 7,976,046 | 67.683 | 10.42% |
| 2026-04-24 | 0 | 88.75 | 88.75 | 88.95 | 85.05 | 93.50 | 5,921,098 | 533,392,319 | 90.083 | 62.56 | 62.56 | 62.70 | 59.95 | 65.90 | 8,400,372 | 63.496 | 0.85% |
| 2026-04-23 | 0 | 88.00 | 87.95 | 88.00 | 85.00 | 90.95 | 24,599,398 | 2,148,880,984 | 87.355 | 62.03 | 61.99 | 62.03 | 59.91 | 64.11 | 34,899,624 | 61.573 |
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.