Meitu, Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01357 | 2016-12-15 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0 | 10 | 4.630 | 4.620 | 4.630 | 3,292,980,247 | 4.630 | 4.620 | 4.630 | 4.100 | 4.820 | 737,770,021 | 4.4634 | 7.93% |
| 2026-03-31 | 2 | 22 | 4.290 | 4.290 | 4.300 | 6,611,868,155 | 4.290 | 4.290 | 4.300 | 4.120 | 5.640 | 1,315,860,551 | 5.0247 | -24.20% |
| 2026-02-27 | 0 | 17 | 5.660 | 5.660 | 5.670 | 7,886,128,591 | 5.660 | 5.660 | 5.670 | 5.530 | 7.650 | 1,253,205,172 | 6.2928 | -26.68% |
| 2026-01-30 | 0 | 21 | 7.720 | 7.710 | 7.720 | 11,051,047,596 | 7.720 | 7.710 | 7.720 | 6.910 | 9.330 | 1,320,514,580 | 8.3687 | 10.29% |
| 2025-12-31 | 0 | 21 | 7.000 | 6.990 | 7.000 | 7,064,930,035 | 7.000 | 6.990 | 7.000 | 6.950 | 8.600 | 956,451,794 | 7.3866 | -18.60% |
| 2025-11-28 | 0 | 20 | 8.600 | 8.600 | 8.610 | 7,600,944,802 | 8.600 | 8.600 | 8.610 | 7.470 | 9.280 | 901,838,153 | 8.4283 | -0.23% |
| 2025-10-31 | 0 | 20 | 8.620 | 8.620 | 8.630 | 8,650,838,432 | 8.620 | 8.620 | 8.630 | 7.820 | 9.560 | 989,537,822 | 8.7423 | -7.01% |
| 2025-09-30 | 0 | 22 | 9.270 | 9.260 | 9.270 | 22,547,473,625 | 9.270 | 9.260 | 9.270 | 8.580 | 11.76 | 2,385,067,523 | 9.4536 | -21.19% |
| 2025-08-29 | 0 | 21 | 11.82 | 11.81 | 11.82 | 30,817,042,916 | 11.76 | 11.75 | 11.76 | 9.454 | 12.44 | 2,835,906,672 | 10.867 | -2.15% |
| 2025-07-31 | 0 | 22 | 12.08 | 12.08 | 12.10 | 24,245,781,319 | 12.02 | 12.02 | 12.04 | 8.279 | 12.50 | 2,360,738,114 | 10.270 | 33.78% |
| 2025-06-30 | 0 | 21 | 9.030 | 9.020 | 9.030 | 13,262,906,314 | 8.986 | 8.976 | 8.986 | 6.276 | 9.294 | 1,740,256,376 | 7.6212 | 38.18% |
| 2025-05-30 | 0 | 20 | 6.590 | 6.580 | 6.590 | 10,050,793,013 | 6.503 | 6.493 | 6.503 | 5.141 | 7.036 | 1,629,996,538 | 6.1661 | 20.48% |
| 2025-04-30 | 0 | 19 | 5.470 | 5.460 | 5.470 | 4,925,427,641 | 5.398 | 5.388 | 5.398 | 4.204 | 5.506 | 1,028,191,575 | 4.7904 | 0.37% |
| 2025-03-31 | 0 | 21 | 5.450 | 5.440 | 5.450 | 12,499,857,912 | 5.378 | 5.368 | 5.378 | 4.539 | 6.562 | 2,246,722,716 | 5.5636 | 14.98% |
| 2025-02-28 | 0 | 20 | 4.740 | 4.730 | 4.740 | 24,028,262,692 | 4.677 | 4.668 | 4.677 | 3.857 | 6.661 | 4,599,373,822 | 5.2242 | 15.50% |
| 2025-01-28 | 0 | 19 | 4.200 | 4.190 | 4.200 | 2,986,105,066 | 4.050 | 4.040 | 4.050 | 2.603 | 4.059 | 960,697,831 | 3.1083 | 41.41% |
| 2024-12-31 | 0 | 20 | 2.970 | 2.960 | 2.970 | 5,634,063,335 | 2.864 | 2.854 | 2.864 | 2.632 | 3.336 | 1,861,503,319 | 3.0266 | 2.41% |
| 2024-11-29 | 0 | 21 | 2.900 | 2.890 | 2.900 | 6,150,651,659 | 2.796 | 2.787 | 2.796 | 2.478 | 3.336 | 2,097,635,905 | 2.9322 | 9.43% |
| 2024-10-31 | 0 | 21 | 2.650 | 2.640 | 2.650 | 3,906,887,971 | 2.555 | 2.545 | 2.555 | 2.314 | 3.471 | 1,443,007,024 | 2.7075 | -13.68% |
| 2024-09-30 | 0 | 19 | 3.070 | 3.060 | 3.070 | 1,784,637,071 | 2.960 | 2.950 | 2.960 | 1.996 | 3.008 | 740,732,879 | 2.4093 | 29.54% |
| 2024-08-30 | 0 | 22 | 2.370 | 2.370 | 2.380 | 1,150,318,993 | 2.285 | 2.285 | 2.295 | 2.054 | 2.459 | 520,378,090 | 2.2105 | -6.32% |
| 2024-07-31 | 0 | 22 | 2.530 | 2.530 | 2.540 | 1,518,830,807 | 2.439 | 2.439 | 2.449 | 2.169 | 2.584 | 630,843,670 | 2.4076 | -4.17% |
| 2024-06-28 | 0 | 19 | 2.640 | 2.640 | 2.650 | 2,902,044,886 | 2.545 | 2.545 | 2.555 | 2.295 | 3.056 | 1,109,808,648 | 2.6149 | -4.26% |
| 2024-05-31 | 0 | 21 | 2.790 | 2.780 | 2.790 | 2,625,397,737 | 2.659 | 2.649 | 2.659 | 2.592 | 3.373 | 870,118,114 | 3.0173 | -14.42% |
| 2024-04-30 | 0 | 20 | 3.260 | 3.250 | 3.260 | 2,501,837,694 | 3.107 | 3.097 | 3.107 | 2.716 | 3.250 | 833,259,895 | 3.0025 | -0.61% |
| 2024-03-28 | 0 | 20 | 3.280 | 3.270 | 3.280 | 5,636,699,926 | 3.126 | 3.116 | 3.126 | 2.392 | 3.631 | 1,835,583,890 | 3.0708 | 27.13% |
| 2024-02-29 | 0 | 19 | 2.580 | 2.570 | 2.580 | 2,648,793,155 | 2.459 | 2.449 | 2.459 | 2.116 | 2.554 | 1,124,885,808 | 2.3547 | 11.21% |
| 2024-01-31 | 0 | 22 | 2.320 | 2.320 | 2.330 | 4,906,883,272 | 2.211 | 2.211 | 2.220 | 2.144 | 3.602 | 1,739,788,641 | 2.8204 | -35.56% |
| 2023-12-29 | 0 | 19 | 3.600 | 3.600 | 3.610 | 6,573,272,415 | 3.431 | 3.431 | 3.440 | 3.049 | 3.802 | 1,895,320,646 | 3.4682 | 4.05% |
| 2023-11-30 | 0 | 22 | 3.460 | 3.460 | 3.470 | 4,575,475,013 | 3.297 | 3.297 | 3.307 | 2.935 | 3.955 | 1,353,419,910 | 3.3807 | 10.54% |
| 2023-10-31 | 0 | 20 | 3.130 | 3.110 | 3.130 | 4,272,135,540 | 2.983 | 2.964 | 2.983 | 2.897 | 3.993 | 1,233,685,756 | 3.4629 | -10.57% |
| 2023-09-29 | 0 | 19 | 3.500 | 3.480 | 3.500 | 3,220,072,653 | 3.335 | 3.316 | 3.335 | 2.563 | 3.364 | 1,067,874,323 | 3.0154 | 15.89% |
| 2023-08-31 | 0 | 23 | 3.020 | 3.020 | 3.030 | 2,648,925,661 | 2.878 | 2.878 | 2.887 | 2.116 | 3.021 | 1,027,386,576 | 2.5783 | 6.71% |
| 2023-07-31 | 0 | 20 | 2.830 | 2.810 | 2.830 | 4,290,125,263 | 2.697 | 2.678 | 2.697 | 2.535 | 3.393 | 1,455,376,862 | 2.9478 | -4.39% |
| 2023-06-30 | 0 | 21 | 2.960 | 2.960 | 2.980 | 5,840,462,347 | 2.821 | 2.821 | 2.840 | 1.699 | 3.383 | 2,199,236,515 | 2.6557 | 66.06% |
| 2023-05-31 | 0 | 21 | 1.800 | 1.800 | 1.810 | 897,279,533 | 1.699 | 1.699 | 1.708 | 1.642 | 2.086 | 500,327,603 | 1.7934 | -17.43% |
| 2023-04-28 | 0 | 17 | 2.180 | 2.180 | 2.190 | 2,734,610,747 | 2.057 | 2.057 | 2.067 | 1.850 | 2.548 | 1,263,272,966 | 2.1647 | -17.11% |
| 2023-03-31 | 0 | 23 | 2.630 | 2.620 | 2.630 | 6,165,902,837 | 2.482 | 2.473 | 2.482 | 2.208 | 3.039 | 2,373,912,581 | 2.5974 | -10.24% |
| 2023-02-28 | 0 | 20 | 2.930 | 2.920 | 2.930 | 8,299,685,045 | 2.765 | 2.756 | 2.765 | 1.802 | 3.143 | 3,404,616,300 | 2.4378 | 51.03% |
| 2023-01-31 | 0 | 18 | 1.940 | 1.930 | 1.940 | 1,645,118,413 | 1.831 | 1.821 | 1.831 | 1.283 | 2.133 | 952,085,917 | 1.7279 | 41.61% |
| 2022-12-30 | 0 | 20 | 1.370 | 1.360 | 1.370 | 1,601,710,219 | 1.293 | 1.283 | 1.293 | 1.029 | 1.670 | 1,149,633,142 | 1.3932 | 24.55% |
| 2022-11-30 | 0 | 22 | 1.100 | 1.100 | 1.110 | 760,067,482 | 1.038 | 1.038 | 1.048 | 0.642 | 1.236 | 769,390,262 | 0.9879 | 61.76% |
| 2022-10-31 | 0 | 20 | 0.680 | 0.670 | 0.680 | 113,553,448 | 0.642 | 0.632 | 0.642 | 0.613 | 0.736 | 171,623,356 | 0.6616 | -8.11% |
| 2022-09-30 | 0 | 21 | 0.740 | 0.740 | 0.750 | 419,287,477 | 0.698 | 0.698 | 0.708 | 0.679 | 1.019 | 476,112,539 | 0.8806 | -11.90% |
| 2022-08-31 | 0 | 23 | 0.840 | 0.830 | 0.840 | 108,881,267 | 0.793 | 0.783 | 0.793 | 0.727 | 0.830 | 140,344,465 | 0.7758 | 1.20% |
| 2022-07-29 | 0 | 20 | 0.830 | 0.830 | 0.840 | 157,934,594 | 0.783 | 0.783 | 0.793 | 0.746 | 0.963 | 187,058,656 | 0.8443 | -20.19% |
| 2022-06-30 | 0 | 21 | 1.040 | 1.030 | 1.040 | 783,242,826 | 0.981 | 0.972 | 0.981 | 0.830 | 1.274 | 753,214,820 | 1.0399 | 10.64% |
| 2022-05-31 | 0 | 20 | 0.940 | 0.930 | 0.940 | 266,227,852 | 0.887 | 0.878 | 0.887 | 0.821 | 0.944 | 304,640,861 | 0.8739 | -1.05% |
| 2022-04-29 | 0 | 18 | 0.950 | 0.940 | 0.950 | 327,092,117 | 0.897 | 0.887 | 0.897 | 0.802 | 1.029 | 348,817,142 | 0.9377 | 2.15% |
| 2022-03-31 | 0 | 23 | 0.930 | 0.930 | 0.940 | 617,570,626 | 0.878 | 0.878 | 0.887 | 0.746 | 1.255 | 615,463,105 | 1.0034 | -25.60% |
| 2022-02-28 | 0 | 17 | 1.250 | 1.240 | 1.250 | 326,594,360 | 1.180 | 1.170 | 1.180 | 1.142 | 1.576 | 239,337,857 | 1.3646 | -17.76% |
| 2022-01-31 | 0 | 21 | 1.520 | 1.520 | 1.540 | 144,872,469 | 1.434 | 1.434 | 1.453 | 1.387 | 1.633 | 96,932,749 | 1.4946 | -1.94% |
| 2021-12-31 | 0 | 22 | 1.550 | 1.530 | 1.550 | 182,751,003 | 1.463 | 1.444 | 1.463 | 1.416 | 1.680 | 118,154,660 | 1.5467 | -4.91% |
| 2021-11-30 | 0 | 22 | 1.630 | 1.630 | 1.650 | 546,079,373 | 1.538 | 1.538 | 1.557 | 1.500 | 1.906 | 320,224,325 | 1.7053 | -4.12% |
| 2021-10-29 | 0 | 18 | 1.700 | 1.690 | 1.700 | 229,984,464 | 1.604 | 1.595 | 1.604 | 1.416 | 1.812 | 140,064,770 | 1.6420 | 11.84% |
| 2021-09-30 | 0 | 21 | 1.520 | 1.500 | 1.520 | 421,665,339 | 1.434 | 1.416 | 1.434 | 1.397 | 2.001 | 241,732,430 | 1.7443 | -18.28% |
| 2021-08-31 | 0 | 22 | 1.860 | 1.840 | 1.860 | 532,457,645 | 1.755 | 1.736 | 1.755 | 1.331 | 1.831 | 336,184,106 | 1.5838 | 18.47% |
| 2021-07-30 | 0 | 21 | 1.570 | 1.570 | 1.580 | 336,790,124 | 1.482 | 1.482 | 1.491 | 1.340 | 1.670 | 224,714,498 | 1.4987 | -10.80% |
| 2021-06-30 | 0 | 21 | 1.760 | 1.760 | 1.770 | 613,999,507 | 1.661 | 1.661 | 1.670 | 1.642 | 2.095 | 329,327,836 | 1.8644 | -10.66% |
| 2021-05-31 | 0 | 20 | 1.970 | 1.960 | 1.970 | 759,146,499 | 1.859 | 1.850 | 1.859 | 1.727 | 2.406 | 374,372,241 | 2.0278 | -18.26% |
| 2021-04-30 | 0 | 19 | 2.410 | 2.410 | 2.420 | 1,799,408,151 | 2.274 | 2.274 | 2.284 | 2.208 | 2.963 | 708,191,842 | 2.5408 | -3.21% |
| 2021-03-31 | 0 | 23 | 2.490 | 2.470 | 2.490 | 4,443,339,057 | 2.350 | 2.331 | 2.350 | 2.255 | 3.275 | 1,650,198,425 | 2.6926 | -15.88% |
| 2021-02-26 | 0 | 18 | 2.960 | 2.950 | 2.960 | 6,805,583,489 | 2.793 | 2.784 | 2.793 | 1.406 | 4.247 | 2,431,466,289 | 2.7990 | 96.03% |
| 2021-01-29 | 0 | 20 | 1.510 | 1.500 | 1.510 | 661,837,071 | 1.425 | 1.416 | 1.425 | 1.368 | 1.661 | 438,786,873 | 1.5083 | 4.86% |
| 2020-12-31 | 0 | 22 | 1.440 | 1.430 | 1.450 | 168,254,256 | 1.359 | 1.350 | 1.368 | 1.283 | 1.434 | 124,299,189 | 1.3536 | -3.36% |
| 2020-11-30 | 0 | 21 | 1.490 | 1.480 | 1.490 | 224,775,032 | 1.406 | 1.397 | 1.406 | 1.255 | 1.500 | 165,127,601 | 1.3612 | 9.56% |
| 2020-10-30 | 0 | 18 | 1.360 | 1.360 | 1.370 | 135,409,044 | 1.283 | 1.283 | 1.293 | 1.274 | 1.482 | 97,603,965 | 1.3873 | -4.90% |
| 2020-09-30 | 0 | 22 | 1.430 | 1.430 | 1.440 | 649,677,617 | 1.350 | 1.350 | 1.359 | 1.331 | 1.840 | 411,384,650 | 1.5792 | -15.88% |
| 2020-08-31 | 0 | 21 | 1.700 | 1.690 | 1.700 | 510,556,133 | 1.604 | 1.595 | 1.604 | 1.434 | 1.708 | 326,797,929 | 1.5623 | 7.59% |
| 2020-07-31 | 0 | 22 | 1.580 | 1.580 | 1.590 | 825,592,784 | 1.491 | 1.491 | 1.500 | 1.387 | 1.850 | 517,726,564 | 1.5947 | 3.95% |
| 2020-06-30 | 0 | 21 | 1.520 | 1.520 | 1.530 | 601,995,888 | 1.434 | 1.434 | 1.444 | 1.368 | 1.689 | 400,146,128 | 1.5044 | 5.56% |
| 2020-05-29 | 0 | 20 | 1.440 | 1.440 | 1.460 | 379,325,989 | 1.359 | 1.359 | 1.378 | 1.302 | 1.576 | 263,876,720 | 1.4375 | 0.70% |
| 2020-04-29 | 0 | 19 | 1.430 | 1.420 | 1.430 | 204,857,820 | 1.350 | 1.340 | 1.350 | 1.302 | 1.472 | 149,318,900 | 1.3719 | -3.38% |
| 2020-03-31 | 0 | 22 | 1.480 | 1.470 | 1.480 | 716,961,156 | 1.397 | 1.387 | 1.397 | 1.293 | 1.802 | 460,711,704 | 1.5562 | -19.57% |
| 2020-02-28 | 0 | 20 | 1.840 | 1.830 | 1.840 | 1,304,051,524 | 1.736 | 1.727 | 1.736 | 1.378 | 2.142 | 707,236,899 | 1.8439 | 21.85% |
| 2020-01-31 | 0 | 20 | 1.510 | 1.500 | 1.510 | 939,186,448 | 1.425 | 1.416 | 1.425 | 1.368 | 1.963 | 558,749,805 | 1.6809 | -7.93% |
| 2019-12-31 | 0 | 20 | 1.640 | 1.640 | 1.650 | 464,296,476 | 1.548 | 1.548 | 1.557 | 1.246 | 1.689 | 328,608,615 | 1.4129 | 13.89% |
| 2019-11-29 | 0 | 21 | 1.440 | 1.430 | 1.440 | 724,621,072 | 1.359 | 1.350 | 1.359 | 1.350 | 1.755 | 476,652,991 | 1.5202 | -17.24% |
| 2019-10-31 | 0 | 21 | 1.740 | 1.740 | 1.750 | 594,175,560 | 1.642 | 1.642 | 1.651 | 1.500 | 2.142 | 345,224,194 | 1.7211 | -3.33% |
| 2019-09-30 | 0 | 21 | 1.800 | 1.800 | 1.810 | 368,631,699 | 1.699 | 1.699 | 1.708 | 1.651 | 1.916 | 208,684,660 | 1.7665 | -9.09% |
| 2019-08-30 | 0 | 22 | 1.980 | 1.970 | 1.980 | 455,925,647 | 1.869 | 1.859 | 1.869 | 1.802 | 2.208 | 235,632,144 | 1.9349 | -14.29% |
| 2019-07-31 | 0 | 22 | 2.310 | 2.300 | 2.310 | 898,336,542 | 2.180 | 2.171 | 2.180 | 1.878 | 2.614 | 399,178,361 | 2.2505 | -8.33% |
| 2019-06-28 | 0 | 19 | 2.520 | 2.520 | 2.540 | 540,168,208 | 2.378 | 2.378 | 2.397 | 2.322 | 2.614 | 219,494,036 | 2.4610 | -4.91% |
| 2019-05-31 | 0 | 21 | 2.650 | 2.630 | 2.650 | 657,497,319 | 2.501 | 2.482 | 2.501 | 2.171 | 2.822 | 262,822,432 | 2.5017 | -7.99% |
| 2019-04-30 | 0 | 19 | 2.880 | 2.870 | 2.880 | 957,130,860 | 2.718 | 2.708 | 2.718 | 2.661 | 3.822 | 289,442,198 | 3.3068 | -21.95% |
| 2019-03-29 | 0 | 21 | 3.690 | 3.680 | 3.690 | 2,228,509,007 | 3.482 | 3.473 | 3.482 | 2.992 | 4.303 | 606,486,275 | 3.6745 | 14.95% |
| 2019-02-28 | 0 | 17 | 3.210 | 3.200 | 3.210 | 1,402,285,597 | 3.029 | 3.020 | 3.029 | 2.425 | 3.209 | 470,449,122 | 2.9807 | 20.22% |
| 2019-01-31 | 0 | 22 | 2.670 | 2.670 | 2.680 | 1,143,703,442 | 2.520 | 2.520 | 2.529 | 2.010 | 2.699 | 480,864,682 | 2.3784 | 21.92% |
| 2018-12-31 | 0 | 19 | 2.190 | 2.180 | 2.190 | 1,428,732,223 | 2.067 | 2.057 | 2.067 | 1.831 | 3.209 | 577,337,015 | 2.4747 | -32.62% |
| 2018-11-30 | 0 | 22 | 3.250 | 3.250 | 3.260 | 2,139,548,919 | 3.067 | 3.067 | 3.076 | 2.793 | 4.322 | 579,533,247 | 3.6918 | -20.54% |
| 2018-10-31 | 0 | 21 | 4.090 | 4.090 | 4.120 | 1,054,570,558 | 3.860 | 3.860 | 3.888 | 3.662 | 5.172 | 237,124,870 | 4.4473 | -25.36% |
| 2018-09-28 | 0 | 19 | 5.480 | 5.460 | 5.480 | 1,941,352,495 | 5.172 | 5.153 | 5.172 | 3.954 | 6.087 | 391,430,261 | 4.9596 | 28.94% |
| 2018-08-31 | 0 | 23 | 4.250 | 4.250 | 4.260 | 1,507,283,981 | 4.011 | 4.011 | 4.020 | 3.690 | 5.804 | 344,068,180 | 4.3808 | -29.75% |
| 2018-07-31 | 0 | 21 | 6.050 | 6.040 | 6.050 | 973,254,036 | 5.709 | 5.700 | 5.709 | 5.662 | 6.436 | 163,090,581 | 5.9676 | -11.68% |
| 2018-06-29 | 0 | 20 | 6.850 | 6.820 | 6.850 | 2,700,482,607 | 6.464 | 6.436 | 6.464 | 5.823 | 8.069 | 392,696,591 | 6.8768 | -17.57% |
| 2018-05-31 | 0 | 21 | 8.310 | 8.300 | 8.310 | 3,186,271,278 | 7.842 | 7.833 | 7.842 | 7.106 | 8.361 | 404,134,717 | 7.8842 | -0.60% |
| 2018-04-30 | 0 | 19 | 8.360 | 8.360 | 8.370 | 1,704,670,864 | 7.889 | 7.889 | 7.899 | 7.550 | 8.663 | 209,229,192 | 8.1474 | -7.01% |
| 2018-03-29 | 0 | 21 | 8.990 | 8.990 | 9.000 | 2,428,335,421 | 8.484 | 8.484 | 8.493 | 8.286 | 9.890 | 261,624,938 | 9.2817 | -10.81% |
| 2018-02-28 | 0 | 18 | 10.08 | 10.06 | 10.08 | 3,086,269,770 | 9.513 | 9.494 | 9.513 | 8.220 | 10.46 | 329,176,881 | 9.3757 | -7.35% |
| 2018-01-31 | 0 | 22 | 10.88 | 10.88 | 10.90 | 9,915,805,906 | 10.27 | 10.27 | 10.29 | 10.19 | 12.21 | 883,383,699 | 11.225 | 0.00% |
| 2017-12-29 | 0 | 19 | 10.88 | 10.86 | 10.88 | 2,856,304,752 | 10.27 | 10.25 | 10.27 | 9.267 | 10.68 | 285,811,677 | 9.9937 | -3.89% |
| 2017-11-30 | 0 | 22 | 11.32 | 11.26 | 11.32 | 9,055,911,156 | 10.68 | 10.63 | 10.68 | 9.890 | 12.14 | 821,970,156 | 11.017 | -1.57% |
| 2017-10-31 | 0 | 20 | 11.50 | 11.46 | 11.50 | 4,622,047,786 | 10.85 | 10.81 | 10.85 | 10.12 | 11.65 | 418,692,235 | 11.039 | 3.60% |
| 2017-09-29 | 0 | 21 | 11.10 | 11.08 | 11.10 | 6,008,034,154 | 10.48 | 10.46 | 10.48 | 10.15 | 11.76 | 543,819,878 | 11.048 | -7.96% |
| 2017-08-31 | 0 | 22 | 12.06 | 12.06 | 12.08 | 16,545,723,996 | 11.38 | 11.38 | 11.40 | 9.550 | 13.21 | 1,393,763,682 | 11.871 | 9.64% |
| 2017-07-31 | 0 | 21 | 11.00 | 10.98 | 11.00 | 14,649,336,006 | 10.38 | 10.36 | 10.38 | 7.937 | 11.32 | 1,536,265,028 | 9.5357 | 29.41% |
| 2017-06-30 | 0 | 22 | 8.500 | 8.500 | 8.520 | 5,924,326,871 | 8.022 | 8.022 | 8.040 | 7.776 | 9.362 | 723,090,863 | 8.1931 | -11.46% |
| 2017-05-31 | 0 | 20 | 9.600 | 9.600 | 9.620 | 6,204,790,830 | 9.060 | 9.060 | 9.078 | 8.305 | 11.29 | 641,941,793 | 9.6657 | -17.95% |
| 2017-04-28 | 0 | 17 | 11.70 | 11.68 | 11.70 | 7,242,232,462 | 11.04 | 11.02 | 11.04 | 9.871 | 13.53 | 636,597,033 | 11.376 | -3.94% |
| 2017-03-31 | 0 | 23 | 12.18 | 12.16 | 12.18 | 18,647,358,689 | 11.49 | 11.48 | 11.49 | 9.333 | 21.75 | 1,396,124,940 | 13.357 | 20.83% |
| 2017-02-28 | 0 | 20 | 10.08 | 10.04 | 10.08 | 3,566,782,914 | 9.513 | 9.475 | 9.513 | 8.173 | 10.04 | 391,080,818 | 9.1203 | 12.12% |
| 2017-01-27 | 0 | 19 | 8.990 | 8.970 | 8.990 | 1,781,278,434 | 8.484 | 8.465 | 8.484 | 7.550 | 8.871 | 215,071,400 | 8.2823 | 7.02% |
| 2016-12-30 | 0 | 10 | 8.400 | 8.400 | 8.420 | 2,148,594,965 | 7.927 | 7.927 | 7.946 | 7.040 | 8.286 | 270,885,153 | 7.9318 |
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.