Hang Seng TECH Covered Call Active ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03589 | 2026-05-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0 | 7.105 | 7.085 | 7.110 | 7.095 | 7.120 | 50,400 | 357,804 | 7.0993 | 7.105 | 7.085 | 7.110 | 7.095 | 7.120 | 50,400 | 7.0993 | 0.92% |
| 2026-10-05 | 0 | 7.040 | 7.040 | 7.045 | 6.990 | 7.045 | 18,600 | 130,339 | 7.0075 | 7.040 | 7.040 | 7.045 | 6.990 | 7.045 | 18,600 | 7.0075 | 0.36% |
| 2026-10-02 | 0 | 7.015 | 7.010 | 7.200 | 6.985 | 7.200 | 163,800 | 1,147,906 | 7.0080 | 7.015 | 7.010 | 7.200 | 6.985 | 7.200 | 163,800 | 7.0080 | -3.90% |
| 2026-09-30 | 0 | 7.300 | 7.290 | 7.535 | 7.255 | 7.300 | 356,400 | 2,598,042 | 7.2897 | 7.300 | 7.290 | 7.535 | 7.255 | 7.300 | 356,400 | 7.2897 | 0.21% |
| 2026-09-29 | 0 | 7.285 | 7.265 | 7.305 | 7.240 | 7.305 | 161,000 | 1,171,771 | 7.2781 | 7.285 | 7.265 | 7.305 | 7.240 | 7.305 | 161,000 | 7.2781 | -1.02% |
| 2026-09-28 | 0 | 7.360 | 7.350 | 7.385 | 7.345 | 7.415 | 86,700 | 637,867 | 7.3572 | 7.360 | 7.350 | 7.385 | 7.345 | 7.415 | 86,700 | 7.3572 | -0.20% |
| 2026-09-25 | 0 | 7.375 | 7.360 | 7.800 | 7.285 | 7.360 | 90,500 | 661,213 | 7.3062 | 7.375 | 7.360 | 7.800 | 7.285 | 7.360 | 90,500 | 7.3062 | -1.07% |
| 2026-09-24 | 0 | 7.455 | 7.440 | 7.800 | 7.410 | 7.430 | 62,500 | 464,275 | 7.4284 | 7.455 | 7.440 | 7.800 | 7.410 | 7.430 | 62,500 | 7.4284 | -0.47% |
| 2026-09-23 | 0 | 7.490 | 7.150 | 7.800 | 7.490 | 7.550 | 29,800 | 223,738 | 7.5080 | 7.490 | 7.150 | 7.800 | 7.490 | 7.550 | 29,800 | 7.5080 | -1.12% |
| 2026-09-22 | 0 | 7.575 | 7.575 | 7.620 | 7.575 | 7.655 | 76,000 | 578,583 | 7.6129 | 7.575 | 7.575 | 7.620 | 7.575 | 7.655 | 76,000 | 7.6129 | 0.26% |
| 2026-09-21 | 0 | 7.555 | 7.555 | 7.800 | 7.520 | 7.580 | 10,500 | 79,223 | 7.5450 | 7.555 | 7.555 | 7.800 | 7.520 | 7.580 | 10,500 | 7.5450 | 0.13% |
| 2026-09-18 | 0 | 7.545 | 7.395 | 7.600 | 7.450 | 7.545 | 85,000 | 636,714 | 7.4908 | 7.545 | 7.395 | 7.600 | 7.450 | 7.545 | 85,000 | 7.4908 | 2.10% |
| 2026-09-17 | 0 | 7.390 | 7.365 | 7.450 | 7.295 | 7.405 | 41,800 | 306,147 | 7.3241 | 7.390 | 7.365 | 7.450 | 7.295 | 7.405 | 41,800 | 7.3241 | -0.20% |
| 2026-09-16 | 0 | 7.405 | 7.405 | 7.450 | 7.310 | 7.420 | 93,800 | 693,169 | 7.3899 | 7.405 | 7.405 | 7.450 | 7.310 | 7.420 | 93,800 | 7.3899 | 0.75% |
| 2026-09-15 | 0 | 7.350 | 7.340 | 7.410 | 7.350 | 7.410 | 62,300 | 460,040 | 7.3843 | 7.350 | 7.340 | 7.410 | 7.350 | 7.410 | 62,300 | 7.3843 | -0.54% |
| 2026-09-14 | 0 | 7.390 | 7.385 | 7.390 | 7.365 | 7.410 | 37,700 | 277,833 | 7.3696 | 7.390 | 7.385 | 7.390 | 7.365 | 7.410 | 37,700 | 7.3696 | -0.07% |
| 2026-09-11 | 0 | 7.395 | 7.370 | 7.500 | 7.280 | 7.410 | 127,300 | 931,879 | 7.3203 | 7.395 | 7.370 | 7.500 | 7.280 | 7.410 | 127,300 | 7.3203 | -0.07% |
| 2026-09-10 | 0 | 7.400 | 7.400 | 7.530 | 7.385 | 7.500 | 210,200 | 1,556,464 | 7.4047 | 7.400 | 7.400 | 7.530 | 7.385 | 7.500 | 210,200 | 7.4047 | -1.73% |
| 2026-09-09 | 0 | 7.530 | 7.520 | 7.530 | 7.510 | 7.555 | 102,400 | 771,198 | 7.5312 | 7.530 | 7.520 | 7.530 | 7.510 | 7.555 | 102,400 | 7.5312 | -0.59% |
| 2026-09-08 | 0 | 7.575 | 7.575 | 7.655 | 7.575 | 7.640 | 134,500 | 1,021,614 | 7.5956 | 7.575 | 7.575 | 7.655 | 7.575 | 7.640 | 134,500 | 7.5956 | -1.05% |
| 2026-09-07 | 0 | 7.655 | 7.650 | 7.800 | 7.640 | 7.665 | 38,500 | 294,568 | 7.6511 | 7.655 | 7.650 | 7.800 | 7.640 | 7.665 | 38,500 | 7.6511 | -0.33% |
| 2026-09-04 | 0 | 7.680 | 7.665 | 7.690 | 7.670 | 7.710 | 99,200 | 762,956 | 7.6911 | 7.680 | 7.665 | 7.690 | 7.670 | 7.710 | 99,200 | 7.6911 | 1.39% |
| 2026-09-03 | 0 | 7.575 | 7.565 | 7.625 | 7.560 | 7.640 | 77,100 | 585,591 | 7.5952 | 7.575 | 7.565 | 7.625 | 7.560 | 7.640 | 77,100 | 7.5952 | -0.66% |
| 2026-09-02 | 0 | 7.625 | 7.600 | 7.680 | 7.565 | 7.680 | 129,800 | 986,687 | 7.6016 | 7.625 | 7.600 | 7.680 | 7.565 | 7.680 | 129,800 | 7.6016 | -0.72% |
| 2026-09-01 | 0 | 7.680 | 7.675 | 8.230 | 7.675 | 7.730 | 192,300 | 1,480,163 | 7.6972 | 7.680 | 7.675 | 8.230 | 7.675 | 7.730 | 192,300 | 7.6972 | -2.60% |
| 2026-08-31 | 0 | 7.885 | 7.880 | 8.000 | 7.800 | 7.885 | 334,600 | 2,618,132 | 7.8247 | 7.885 | 7.880 | 8.000 | 7.800 | 7.885 | 334,600 | 7.8247 | 0.19% |
| 2026-08-28 | 0 | 7.870 | 7.850 | 8.230 | 7.835 | 7.930 | 246,000 | 1,941,205 | 7.8911 | 7.870 | 7.850 | 8.230 | 7.835 | 7.930 | 246,000 | 7.8911 | -0.32% |
| 2026-08-27 | 0 | 7.895 | 7.870 | 8.100 | 7.880 | 7.910 | 105,400 | 831,985 | 7.8936 | 7.895 | 7.870 | 8.100 | 7.880 | 7.910 | 105,400 | 7.8936 | -0.06% |
| 2026-08-26 | 0 | 7.900 | 7.810 | 8.230 | 7.900 | 7.950 | 314,400 | 2,489,934 | 7.9196 | 7.900 | 7.810 | 8.230 | 7.900 | 7.950 | 314,400 | 7.9196 | 0.83% |
| 2026-08-25 | 0 | 7.835 | 7.830 | 7.860 | 7.770 | 7.845 | 473,700 | 3,703,327 | 7.8179 | 7.835 | 7.830 | 7.860 | 7.770 | 7.845 | 473,700 | 7.8179 | 0.06% |
| 2026-08-24 | 0 | 7.830 | 7.830 | 8.230 | 7.810 | 8.100 | 322,200 | 2,530,872 | 7.8550 | 7.830 | 7.830 | 8.230 | 7.810 | 8.100 | 322,200 | 7.8550 | -3.33% |
| 2026-08-21 | 0 | 8.100 | 8.030 | 8.110 | 8.040 | 8.105 | 58,200 | 469,332 | 8.0641 | 8.100 | 8.030 | 8.110 | 8.040 | 8.105 | 58,200 | 8.0641 | 0.93% |
| 2026-08-20 | 0 | 8.025 | 8.005 | 8.080 | 8.030 | 8.080 | 87,300 | 703,995 | 8.0641 | 8.025 | 8.005 | 8.080 | 8.030 | 8.080 | 87,300 | 8.0641 | 0.50% |
| 2026-08-19 | 0 | 7.985 | 7.960 | 7.985 | 7.940 | 7.985 | 258,600 | 2,062,320 | 7.9749 | 7.985 | 7.960 | 7.985 | 7.940 | 7.985 | 258,600 | 7.9749 | -0.99% |
| 2026-08-18 | 0 | 8.065 | 8.065 | 9.000 | 7.970 | 8.060 | 169,900 | 1,361,233 | 8.0120 | 8.065 | 8.065 | 9.000 | 7.970 | 8.060 | 169,900 | 8.0120 | -0.55% |
| 2026-08-17 | 0 | 8.110 | 8.110 | 8.230 | 8.065 | 8.130 | 73,400 | 595,301 | 8.1104 | 8.110 | 8.110 | 8.230 | 8.065 | 8.130 | 73,400 | 8.1104 | 1.19% |
| 2026-08-14 | 0 | 8.015 | 8.010 | 8.015 | 8.000 | 8.080 | 273,700 | 2,194,924 | 8.0195 | 8.015 | 8.010 | 8.015 | 8.000 | 8.080 | 273,700 | 8.0195 | -0.93% |
| 2026-08-13 | 0 | 8.090 | 8.025 | 8.150 | 8.080 | 8.150 | 77,000 | 624,144 | 8.1058 | 8.090 | 8.025 | 8.150 | 8.080 | 8.150 | 77,000 | 8.1058 | 0.19% |
| 2026-08-12 | 0 | 8.075 | 8.060 | 8.075 | 8.040 | 8.085 | 178,600 | 1,439,151 | 8.0580 | 8.075 | 8.060 | 8.075 | 8.040 | 8.085 | 178,600 | 8.0580 | -0.98% |
| 2026-08-11 | 0 | 8.155 | 8.155 | 8.190 | 8.155 | 8.215 | 29,100 | 238,053 | 8.1805 | 8.155 | 8.155 | 8.190 | 8.155 | 8.215 | 29,100 | 8.1805 | -0.97% |
| 2026-08-10 | 0 | 8.235 | 8.205 | 8.245 | 8.165 | 8.235 | 56,400 | 462,847 | 8.2065 | 8.235 | 8.205 | 8.245 | 8.165 | 8.235 | 56,400 | 8.2065 | 0.86% |
| 2026-08-07 | 0 | 8.165 | 8.130 | - | 8.110 | 8.165 | 20,900 | 170,330 | 8.1498 | 8.165 | 8.130 | - | 8.110 | 8.165 | 20,900 | 8.1498 | 0.68% |
| 2026-08-06 | 0 | 8.110 | 8.100 | 8.110 | 8.100 | 8.170 | 46,900 | 380,566 | 8.1144 | 8.110 | 8.100 | 8.110 | 8.100 | 8.170 | 46,900 | 8.1144 | -1.10% |
| 2026-08-05 | 0 | 8.200 | 8.170 | 8.255 | 8.150 | 8.220 | 151,200 | 1,239,736 | 8.1993 | 8.200 | 8.170 | 8.255 | 8.150 | 8.220 | 151,200 | 8.1993 | 0.86% |
| 2026-08-04 | 0 | 8.130 | 8.080 | - | 8.095 | 8.120 | 90,100 | 729,872 | 8.1007 | 8.130 | 8.080 | - | 8.095 | 8.120 | 90,100 | 8.1007 | 0.00% |
| 2026-08-03 | 0 | 8.130 | 8.110 | 8.130 | 8.035 | 8.135 | 90,600 | 735,759 | 8.1210 | 8.130 | 8.110 | 8.130 | 8.035 | 8.135 | 90,600 | 8.1210 | -0.06% |
| 2026-07-31 | 0 | 8.135 | 8.140 | - | 8.095 | 8.170 | 285,300 | 2,319,751 | 8.1309 | 8.135 | 8.140 | - | 8.095 | 8.170 | 285,300 | 8.1309 | -0.43% |
| 2026-07-30 | 0 | 8.170 | 8.170 | - | 8.155 | 8.200 | 1,186,200 | 9,696,794 | 8.1747 | 8.170 | 8.170 | - | 8.155 | 8.200 | 1,186,200 | 8.1747 | -0.24% |
| 2026-07-29 | 0 | 8.190 | 8.190 | 8.195 | 8.170 | 8.195 | 74,600 | 610,036 | 8.1774 | 8.190 | 8.190 | 8.195 | 8.170 | 8.195 | 74,600 | 8.1774 | 0.31% |
| 2026-07-28 | 0 | 8.165 | 8.155 | 8.180 | 8.150 | 8.175 | 287,800 | 2,348,476 | 8.1601 | 8.165 | 8.155 | 8.180 | 8.150 | 8.175 | 287,800 | 8.1601 | 0.31% |
| 2026-07-27 | 0 | 8.140 | 8.140 | 8.150 | 8.095 | 8.140 | 11,300 | 91,665 | 8.1119 | 8.140 | 8.140 | 8.150 | 8.095 | 8.140 | 11,300 | 8.1119 | 0.87% |
| 2026-07-24 | 0 | 8.070 | 8.070 | 8.080 | 8.055 | 8.080 | 83,400 | 672,289 | 8.0610 | 8.070 | 8.070 | 8.080 | 8.055 | 8.080 | 83,400 | 8.0610 | -0.49% |
| 2026-07-23 | 0 | 8.110 | 8.110 | 8.130 | 8.075 | 8.120 | 79,600 | 645,191 | 8.1054 | 8.110 | 8.110 | 8.130 | 8.075 | 8.120 | 79,600 | 8.1054 | 0.43% |
| 2026-07-22 | 0 | 8.075 | 8.055 | 8.150 | 8.070 | 8.130 | 94,900 | 769,279 | 8.1062 | 8.075 | 8.055 | 8.150 | 8.070 | 8.130 | 94,900 | 8.1062 | -0.68% |
| 2026-07-21 | 0 | 8.130 | 8.130 | 8.140 | 8.100 | 8.145 | 401,300 | 3,259,500 | 8.1224 | 8.130 | 8.130 | 8.140 | 8.100 | 8.145 | 401,300 | 8.1224 | 0.31% |
| 2026-07-20 | 0 | 8.105 | 8.075 | 8.150 | 8.070 | 8.110 | 110,900 | 897,739 | 8.0950 | 8.105 | 8.075 | 8.150 | 8.070 | 8.110 | 110,900 | 8.0950 | 1.19% |
| 2026-07-17 | 0 | 8.010 | 7.970 | 8.150 | 7.975 | 8.100 | 327,300 | 2,635,132 | 8.0511 | 8.010 | 7.970 | 8.150 | 7.975 | 8.100 | 327,300 | 8.0511 | -1.60% |
| 2026-07-16 | 0 | 8.140 | 8.100 | 8.150 | 8.100 | 8.150 | 28,300 | 230,104 | 8.1309 | 8.140 | 8.100 | 8.150 | 8.100 | 8.150 | 28,300 | 8.1309 | 0.49% |
| 2026-07-15 | 0 | 8.100 | 8.050 | 8.110 | 8.050 | 8.110 | 292,300 | 2,360,554 | 8.0758 | 8.100 | 8.050 | 8.110 | 8.050 | 8.110 | 292,300 | 8.0758 | 0.56% |
| 2026-07-14 | 0 | 8.055 | 8.045 | 8.100 | 7.975 | 8.055 | 158,100 | 1,268,763 | 8.0251 | 8.055 | 8.045 | 8.100 | 7.975 | 8.055 | 158,100 | 8.0251 | 0.19% |
| 2026-07-13 | 0 | 8.040 | 8.040 | 8.100 | 8.030 | 8.095 | 249,700 | 2,019,641 | 8.0883 | 8.040 | 8.040 | 8.100 | 8.030 | 8.095 | 249,700 | 8.0883 | -0.25% |
| 2026-07-10 | 0 | 8.060 | 8.000 | 8.100 | 8.060 | 8.125 | 303,500 | 2,463,956 | 8.1185 | 8.060 | 8.000 | 8.100 | 8.060 | 8.125 | 303,500 | 8.1185 | -0.25% |
| 2026-07-09 | 0 | 8.080 | 8.050 | 8.150 | 8.045 | 8.150 | 1,099,700 | 8,910,148 | 8.1023 | 8.080 | 8.050 | 8.150 | 8.045 | 8.150 | 1,099,700 | 8.1023 | 0.37% |
| 2026-07-08 | 0 | 8.050 | 7.995 | 8.050 | 7.950 | 8.050 | 45,000 | 359,332 | 7.9852 | 8.050 | 7.995 | 8.050 | 7.950 | 8.050 | 45,000 | 7.9852 | 2.09% |
| 2026-07-07 | 0 | 7.885 | 7.810 | 7.985 | 7.860 | 7.980 | 222,100 | 1,756,912 | 7.9105 | 7.885 | 7.810 | 7.985 | 7.860 | 7.980 | 222,100 | 7.9105 | -0.06% |
| 2026-07-06 | 0 | 7.890 | 7.835 | 7.920 | 7.800 | 7.920 | 259,300 | 2,044,355 | 7.8841 | 7.890 | 7.835 | 7.920 | 7.800 | 7.920 | 259,300 | 7.8841 | 0.51% |
| 2026-07-03 | 0 | 7.850 | 7.840 | - | 7.850 | 7.890 | 196,000 | 1,541,375 | 7.8642 | 7.850 | 7.840 | - | 7.850 | 7.890 | 196,000 | 7.8642 | 0.58% |
| 2026-07-02 | 0 | 7.805 | 7.775 | 7.805 | 7.780 | 7.895 | 166,100 | 1,297,661 | 7.8125 | 7.805 | 7.775 | 7.805 | 7.780 | 7.895 | 166,100 | 7.8125 | -1.89% |
| 2026-06-30 | 0 | 7.955 | 7.955 | 8.200 | 7.870 | 7.970 | 820,100 | 6,485,522 | 7.9082 | 7.955 | 7.955 | 8.200 | 7.870 | 7.970 | 820,100 | 7.9082 | 1.14% |
| 2026-06-29 | 0 | 7.865 | 7.850 | 7.950 | 7.800 | 7.930 | 118,500 | 933,857 | 7.8806 | 7.865 | 7.850 | 7.950 | 7.800 | 7.930 | 118,500 | 7.8806 | 2.88% |
| 2026-06-26 | 0 | 7.645 | 7.645 | - | 7.560 | 7.855 | 267,700 | 2,041,841 | 7.6273 | 7.645 | 7.645 | - | 7.560 | 7.855 | 267,700 | 7.6273 | -2.67% |
| 2026-06-25 | 0 | 7.855 | 7.845 | - | 7.780 | 8.020 | 140,500 | 1,101,654 | 7.8410 | 7.855 | 7.845 | - | 7.780 | 8.020 | 140,500 | 7.8410 | -2.12% |
| 2026-06-24 | 0 | 8.025 | 8.030 | - | 7.900 | 8.075 | 238,400 | 1,900,328 | 7.9712 | 8.025 | 8.030 | - | 7.900 | 8.075 | 238,400 | 7.9712 | 1.90% |
| 2026-06-23 | 0 | 7.875 | 7.865 | 7.875 | 7.850 | 8.145 | 208,600 | 1,667,306 | 7.9928 | 7.875 | 7.865 | 7.875 | 7.850 | 8.145 | 208,600 | 7.9928 | -3.31% |
| 2026-06-22 | 0 | 8.145 | 8.100 | - | 8.080 | 8.190 | 216,900 | 1,763,102 | 8.1286 | 8.145 | 8.100 | - | 8.080 | 8.190 | 216,900 | 8.1286 | -0.49% |
| 2026-06-18 | 0 | 8.185 | 8.170 | - | 8.170 | 8.265 | 238,400 | 1,955,656 | 8.2033 | 8.185 | 8.170 | - | 8.170 | 8.265 | 238,400 | 8.2033 | -1.44% |
| 2026-06-17 | 0 | 8.305 | 8.300 | - | 8.250 | 8.330 | 196,900 | 1,633,452 | 8.2958 | 8.305 | 8.300 | - | 8.250 | 8.330 | 196,900 | 8.2958 | 0.18% |
| 2026-06-16 | 0 | 8.290 | 8.290 | 8.300 | 8.280 | 8.445 | 107,800 | 899,635 | 8.3454 | 8.290 | 8.290 | 8.300 | 8.280 | 8.445 | 107,800 | 8.3454 | -1.89% |
| 2026-06-15 | 0 | 8.450 | 8.445 | 8.490 | 8.430 | 8.475 | 87,400 | 738,562 | 8.4504 | 8.450 | 8.445 | 8.490 | 8.430 | 8.475 | 87,400 | 8.4504 | 1.38% |
| 2026-06-12 | 0 | 8.335 | 8.340 | 8.410 | 8.330 | 8.410 | 250,400 | 2,099,755 | 8.3856 | 8.335 | 8.340 | 8.410 | 8.330 | 8.410 | 250,400 | 8.3856 | 0.91% |
| 2026-06-11 | 0 | 8.260 | 8.250 | 8.400 | 8.190 | 8.400 | 436,700 | 3,604,737 | 8.2545 | 8.260 | 8.250 | 8.400 | 8.190 | 8.400 | 436,700 | 8.2545 | -1.31% |
| 2026-06-10 | 0 | 8.370 | 8.370 | 8.400 | 8.280 | 8.405 | 305,300 | 2,548,535 | 8.3476 | 8.370 | 8.370 | 8.400 | 8.280 | 8.405 | 305,300 | 8.3476 | -0.77% |
| 2026-06-09 | 0 | 8.435 | 8.400 | - | 8.385 | 8.495 | 193,400 | 1,636,115 | 8.4597 | 8.435 | 8.400 | - | 8.385 | 8.495 | 193,400 | 8.4597 | 0.60% |
| 2026-06-08 | 0 | 8.385 | 8.380 | - | 8.335 | 8.460 | 601,500 | 5,043,146 | 8.3843 | 8.385 | 8.380 | - | 8.335 | 8.460 | 601,500 | 8.3843 | -1.87% |
| 2026-06-05 | 0 | 8.545 | 8.525 | - | 8.525 | 8.640 | 142,400 | 1,219,535 | 8.5642 | 8.545 | 8.525 | - | 8.525 | 8.640 | 142,400 | 8.5642 | -1.04% |
| 2026-06-04 | 0 | 8.635 | 8.625 | - | 8.625 | 8.665 | 70,200 | 606,986 | 8.6465 | 8.635 | 8.625 | - | 8.625 | 8.665 | 70,200 | 8.6465 | -0.40% |
| 2026-06-03 | 0 | 8.670 | 8.670 | 8.695 | 8.670 | 8.740 | 146,500 | 1,274,684 | 8.7009 | 8.670 | 8.670 | 8.695 | 8.670 | 8.740 | 146,500 | 8.7009 | -0.80% |
| 2026-06-02 | 0 | 8.740 | 8.735 | 8.740 | 8.685 | 8.740 | 200,500 | 1,747,720 | 8.7168 | 8.740 | 8.735 | 8.740 | 8.685 | 8.740 | 200,500 | 8.7168 | 1.57% |
| 2026-06-01 | 0 | 8.605 | 8.600 | 8.660 | 8.560 | 8.655 | 458,400 | 3,948,897 | 8.6145 | 8.605 | 8.600 | 8.660 | 8.560 | 8.655 | 458,400 | 8.6145 | -0.86% |
| 2026-05-29 | 0 | 8.680 | 8.680 | 8.695 | 8.670 | 8.770 | 920,700 | 8,015,571 | 8.7060 | 8.680 | 8.680 | 8.695 | 8.670 | 8.770 | 920,700 | 8.7060 | -0.06% |
| 2026-05-28 | 0 | 8.685 | 8.680 | 8.700 | 8.575 | 8.695 | 208,400 | 1,802,494 | 8.6492 | 8.685 | 8.680 | 8.700 | 8.575 | 8.695 | 208,400 | 8.6492 | -0.17% |
| 2026-05-27 | 0 | 8.700 | 8.695 | 8.730 | 8.690 | 8.800 | 136,900 | 1,197,046 | 8.7439 | 8.700 | 8.695 | 8.730 | 8.690 | 8.800 | 136,900 | 8.7439 | -0.68% |
| 2026-05-26 | 0 | 8.760 | 8.750 | 8.800 | 8.625 | 8.790 | 1,051,400 | 9,133,017 | 8.6865 | 8.760 | 8.750 | 8.800 | 8.625 | 8.790 | 1,051,400 | 8.6865 | 2.10% |
| 2026-05-22 | 0 | 8.580 | 8.560 | 8.695 | 8.500 | 8.600 | 702,400 | 5,996,847 | 8.5377 | 8.580 | 8.560 | 8.695 | 8.500 | 8.600 | 702,400 | 8.5377 | 1.54% |
| 2026-05-21 | 0 | 8.450 | 8.450 | 8.900 | 8.445 | 8.675 | 478,500 | 4,082,935 | 8.5328 | 8.450 | 8.450 | 8.900 | 8.445 | 8.675 | 478,500 | 8.5328 | -1.74% |
| 2026-05-20 | 0 | 8.600 | 8.570 | 8.600 | 8.530 | 8.610 | 297,800 | 2,552,373 | 8.5708 | 8.600 | 8.570 | 8.600 | 8.530 | 8.610 | 297,800 | 8.5708 | 0.23% |
| 2026-05-19 | 0 | 8.580 | 8.580 | 8.800 | 8.510 | 8.605 | 358,600 | 3,064,474 | 8.5457 | 8.580 | 8.580 | 8.800 | 8.510 | 8.605 | 358,600 | 8.5457 | 0.76% |
| 2026-05-18 | 0 | 8.515 | 8.485 | 8.600 | 8.500 | 8.550 | 97,700 | 832,301 | 8.5189 | 8.515 | 8.485 | 8.600 | 8.500 | 8.550 | 97,700 | 8.5189 | -1.28% |
| 2026-05-15 | 0 | 8.625 | 8.620 | - | 8.610 | 8.700 | 26,200 | 227,082 | 8.6673 | 8.625 | 8.620 | - | 8.610 | 8.700 | 26,200 | 8.6673 | -1.09% |
| 2026-05-14 | 0 | 8.720 | 8.700 | 8.760 | 8.720 | 8.760 | 144,000 | 1,260,572 | 8.7540 | 8.720 | 8.700 | 8.760 | 8.720 | 8.760 | 144,000 | 8.7540 | 0.00% |
| 2026-05-13 | 0 | 8.720 | 8.695 | 8.725 | 8.675 | 8.720 | 31,300 | 271,851 | 8.6853 | 8.720 | 8.695 | 8.725 | 8.675 | 8.720 | 31,300 | 8.6853 | 0.17% |
| 2026-05-12 | 0 | 8.705 | 8.700 | - | 8.700 | 8.755 | 148,200 | 1,292,910 | 8.7241 | 8.705 | 8.700 | - | 8.700 | 8.755 | 148,200 | 8.7241 | -0.34% |
| 2026-05-11 | 0 | 8.735 | 8.730 | - | 8.690 | 8.780 | 376,800 | 3,279,988 | 8.7049 | 8.735 | 8.730 | - | 8.690 | 8.780 | 376,800 | 8.7049 | -0.11% |
| 2026-05-08 | 0 | 8.745 | 8.750 | - | 8.700 | 8.765 | 277,400 | 2,421,574 | 8.7295 | 8.745 | 8.750 | - | 8.700 | 8.765 | 277,400 | 8.7295 |
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.