HKSE - Delayed Quote • HKD
Xingda International Holdings Limited (1899.HK)
At close: April 26 at 3:30 PM GMT+8
Currency in HKD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.450 | 1.490 | 1.440 | 1.460 | 1.460 | 2,101,942 |
Apr 25, 2024 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 2,644,000 |
Apr 24, 2024 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 240,000 |
Apr 23, 2024 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 268,000 |
Apr 22, 2024 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 351,000 |
Apr 19, 2024 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 415,000 |
Apr 18, 2024 | 1.480 | 1.510 | 1.500 | 1.500 | 1.500 | 269,000 |
Apr 17, 2024 | 1.480 | 1.520 | 1.480 | 1.510 | 1.510 | 416,000 |
Apr 16, 2024 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 886,287 |
Apr 15, 2024 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 767,000 |
Apr 12, 2024 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 336,000 |
Apr 11, 2024 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 1,006,000 |
Apr 10, 2024 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 364,590 |
Apr 9, 2024 | 1.550 | 1.590 | 1.550 | 1.560 | 1.560 | 139,010 |
Apr 8, 2024 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 126,988 |
Apr 5, 2024 | 1.570 | 1.600 | 1.550 | 1.570 | 1.570 | 318,000 |
Apr 3, 2024 | 1.610 | 1.610 | 1.570 | 1.600 | 1.600 | 1,172,000 |
Apr 2, 2024 | 1.510 | 1.640 | 1.510 | 1.640 | 1.640 | 4,727,000 |
Mar 28, 2024 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 313,429 |
Mar 27, 2024 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 2,068,000 |
Mar 26, 2024 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 2,046,165 |
Mar 25, 2024 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 975,290 |
Mar 22, 2024 | 1.500 | 1.510 | 1.460 | 1.490 | 1.490 | 852,000 |
Mar 21, 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 8,890,666 |
Mar 20, 2024 | 1.510 | 1.530 | 1.480 | 1.510 | 1.510 | 16,581,000 |
Mar 19, 2024 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 936,000 |
Mar 18, 2024 | 1.480 | 1.530 | 1.480 | 1.510 | 1.510 | 7,198,000 |
Mar 15, 2024 | 1.570 | 1.570 | 1.450 | 1.450 | 1.450 | 36,847,709 |
Mar 14, 2024 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 1,297,000 |
Mar 13, 2024 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 3,572,000 |
Mar 12, 2024 | 1.470 | 1.610 | 1.450 | 1.570 | 1.570 | 4,014,984 |
Mar 11, 2024 | 1.440 | 1.490 | 1.410 | 1.490 | 1.490 | 2,357,000 |
Mar 8, 2024 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 2,464,000 |
Mar 7, 2024 | 1.430 | 1.470 | 1.410 | 1.420 | 1.420 | 1,363,000 |
Mar 6, 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 6,744,090 |
Mar 5, 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 393,000 |
Mar 4, 2024 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 509,000 |
Mar 1, 2024 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 6,771,000 |
Feb 29, 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 4,974,000 |
Feb 28, 2024 | 1.400 | 1.470 | 1.400 | 1.440 | 1.440 | 453,000 |
Feb 27, 2024 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 526,000 |
Feb 26, 2024 | 1.440 | 1.460 | 1.390 | 1.460 | 1.460 | 2,092,000 |
Feb 23, 2024 | 1.470 | 1.500 | 1.300 | 1.410 | 1.410 | 6,504,870 |
Feb 22, 2024 | 1.510 | 1.510 | 1.440 | 1.470 | 1.470 | 2,050,000 |
Feb 21, 2024 | 1.440 | 1.490 | 1.430 | 1.470 | 1.470 | 2,502,000 |
Feb 20, 2024 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 2,298,000 |
Feb 19, 2024 | 1.540 | 1.540 | 1.360 | 1.480 | 1.480 | 6,409,224 |
Feb 16, 2024 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 3,766,000 |
Feb 15, 2024 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 121,023 |
Feb 14, 2024 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 1,085,715 |
Feb 9, 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
Feb 8, 2024 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 51,884,000 |
Feb 7, 2024 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 6,857,164 |
Feb 6, 2024 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 917,602 |
Feb 5, 2024 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 157,000 |
Feb 2, 2024 | 1.510 | 1.590 | 1.510 | 1.540 | 1.540 | 18,453,147 |
Feb 1, 2024 | 1.550 | 1.600 | 1.550 | 1.560 | 1.560 | 5,390,000 |
Jan 31, 2024 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 2,450,000 |
Jan 30, 2024 | 1.650 | 1.700 | 1.630 | 1.630 | 1.630 | 1,284,868 |
Jan 29, 2024 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 721,000 |
Jan 26, 2024 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 964,204 |
Jan 25, 2024 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 9,357,645 |
Jan 24, 2024 | 1.570 | 1.610 | 1.570 | 1.570 | 1.570 | 997,000 |
Jan 23, 2024 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 1,202,000 |
Jan 22, 2024 | 1.610 | 1.630 | 1.580 | 1.580 | 1.580 | 2,066,000 |
Jan 19, 2024 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 1,011,901 |
Jan 18, 2024 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 2,481,306 |
Jan 17, 2024 | 1.560 | 1.610 | 1.550 | 1.590 | 1.590 | 4,205,701 |
Jan 16, 2024 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 530,000 |
Jan 15, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
Jan 12, 2024 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 791,457 |
Jan 11, 2024 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 2,140,078 |
Jan 10, 2024 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 2,435,643 |
Jan 9, 2024 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 824,000 |
Jan 8, 2024 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 1,309,629 |
Jan 5, 2024 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 29,000 |
Jan 4, 2024 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 51,330 |
Jan 3, 2024 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 347,085 |
Jan 2, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,000 |
Dec 29, 2023 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 356,000 |
Dec 28, 2023 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 49,000 |
Dec 27, 2023 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 121,574 |
Dec 22, 2023 | 1.450 | 1.460 | 1.400 | 1.410 | 1.410 | 129,096 |
Dec 21, 2023 | 1.420 | 1.450 | 1.410 | 1.450 | 1.450 | 50,000 |
Dec 20, 2023 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 274,000 |
Dec 19, 2023 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 132,000 |
Dec 18, 2023 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 134,000 |
Dec 15, 2023 | 1.450 | 1.500 | 1.420 | 1.450 | 1.450 | 356,000 |
Dec 14, 2023 | 1.490 | 1.500 | 1.450 | 1.450 | 1.450 | 829,000 |
Dec 13, 2023 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 206,000 |
Dec 12, 2023 | 1.510 | 1.530 | 1.510 | 1.510 | 1.510 | 16,000 |
Dec 11, 2023 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 185,858 |
Dec 8, 2023 | 1.520 | 1.530 | 1.500 | 1.530 | 1.530 | 2,076,290 |
Dec 7, 2023 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 1,292,574 |
Dec 6, 2023 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 205,993 |
Dec 5, 2023 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 922,000 |
Dec 4, 2023 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 622,000 |
Dec 1, 2023 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 299,148 |
Nov 30, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 11,000 |
Nov 29, 2023 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 541,000 |
Nov 28, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
Nov 27, 2023 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 61,000 |
Nov 24, 2023 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 118,147 |
Nov 23, 2023 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 797,000 |
Nov 22, 2023 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 369,439 |
Nov 21, 2023 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 336,000 |
Nov 20, 2023 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 509,278 |
Nov 17, 2023 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 4,135,715 |
Nov 16, 2023 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 6,350,000 |
Nov 15, 2023 | 1.410 | 1.430 | 1.360 | 1.430 | 1.430 | 3,909,000 |
Nov 14, 2023 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 1,046,000 |
Nov 13, 2023 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 45,000 |
Nov 10, 2023 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 164,000 |
Nov 9, 2023 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 518,000 |
Nov 8, 2023 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 88,000 |
Nov 7, 2023 | 1.400 | 1.410 | 1.370 | 1.410 | 1.410 | 215,296 |
Nov 6, 2023 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 824,000 |
Nov 3, 2023 | 1.340 | 1.360 | 1.320 | 1.350 | 1.350 | 685,296 |
Nov 2, 2023 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 507,061 |
Nov 1, 2023 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 28,000 |
Oct 31, 2023 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 221,802 |
Oct 30, 2023 | 1.330 | 1.350 | 1.330 | 1.330 | 1.330 | 42,500 |
Oct 27, 2023 | 1.350 | 1.370 | 1.310 | 1.330 | 1.330 | 60,000 |
Oct 26, 2023 | 1.250 | 1.360 | 1.250 | 1.340 | 1.340 | 223,116 |
Oct 25, 2023 | 1.320 | 1.340 | 1.310 | 1.310 | 1.310 | 126,000 |
Oct 24, 2023 | 1.300 | 1.330 | 1.300 | 1.310 | 1.310 | 119,000 |
Oct 20, 2023 | 1.330 | 1.360 | 1.300 | 1.300 | 1.300 | 260,000 |
Oct 19, 2023 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 592,000 |
Oct 18, 2023 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 66,000 |
Oct 17, 2023 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 189,000 |
Oct 16, 2023 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 1,031,000 |
Oct 13, 2023 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 312,000 |
Oct 12, 2023 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 39,000 |
Oct 11, 2023 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 44,000 |
Oct 10, 2023 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 380,000 |
Oct 9, 2023 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 202,000 |
Oct 6, 2023 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 174,000 |
Oct 5, 2023 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 87,000 |
Oct 4, 2023 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 35,000 |
Oct 3, 2023 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 207,784 |
Sep 29, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 11,000 |
Sep 28, 2023 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 743,000 |
Sep 27, 2023 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 1,596,000 |
Sep 26, 2023 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,464,000 |
Sep 25, 2023 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 1,481,240 |
Sep 22, 2023 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 818,000 |
Sep 21, 2023 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 791,000 |
Sep 20, 2023 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 1,639,000 |
Sep 19, 2023 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 586,209 |
Sep 18, 2023 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 341,000 |
Sep 15, 2023 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 239,000 |
Sep 14, 2023 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 598,080 |
Sep 13, 2023 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 1,726,000 |
Sep 12, 2023 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 499,000 |
Sep 11, 2023 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 736,513 |
Sep 7, 2023 | 1.450 | 1.460 | 1.410 | 1.450 | 1.450 | 486,000 |
Sep 6, 2023 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 460,715 |
Sep 5, 2023 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 282,000 |
Sep 4, 2023 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 372,000 |
Aug 31, 2023 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 464,000 |
Aug 30, 2023 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 75,000 |
Aug 29, 2023 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 350,743 |
Aug 28, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
Aug 25, 2023 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 12,000 |
Aug 24, 2023 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 111,600 |
Aug 23, 2023 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 157,000 |
Aug 22, 2023 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 36,000 |
Aug 21, 2023 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 936,299 |
Aug 18, 2023 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 1,745,142 |
Aug 17, 2023 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 676,000 |
Aug 16, 2023 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 24,000 |
Aug 15, 2023 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 67,000 |
Aug 14, 2023 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 547,732 |
Aug 11, 2023 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 209,287 |
Aug 10, 2023 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 961,859 |
Aug 9, 2023 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 556,000 |
Aug 8, 2023 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 46,000 |
Aug 7, 2023 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 80,000 |
Aug 4, 2023 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 330,722 |
Aug 3, 2023 | 1.450 | 1.480 | 1.440 | 1.450 | 1.450 | 543,000 |
Aug 2, 2023 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 236,940 |
Aug 1, 2023 | 1.450 | 1.490 | 1.450 | 1.460 | 1.460 | 1,337,000 |
Jul 31, 2023 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 180,000 |
Jul 28, 2023 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 73,000 |
Jul 27, 2023 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 208,574 |
Jul 26, 2023 | 1.450 | 1.460 | 1.420 | 1.420 | 1.420 | 133,000 |
Jul 25, 2023 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 3,508,000 |
Jul 24, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
Jul 21, 2023 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 171,000 |
Jul 20, 2023 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 405,289 |
Jul 19, 2023 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 980,000 |
Jul 18, 2023 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 498,000 |
Jul 14, 2023 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 705,000 |
Jul 13, 2023 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 1,424,864 |
Jul 12, 2023 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 65,000 |
Jul 11, 2023 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 147,000 |
Jul 10, 2023 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 859,000 |
Jul 7, 2023 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 483,115 |
Jul 6, 2023 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 28,000 |
Jul 5, 2023 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 32,000 |
Jul 4, 2023 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 92,000 |
Jul 3, 2023 | 1.420 | 1.470 | 1.420 | 1.440 | 1.440 | 324,000 |
Jun 30, 2023 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 87,000 |
Jun 29, 2023 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 70,000 |
Jun 28, 2023 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 525,000 |
Jun 27, 2023 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 404,282 |
Jun 26, 2023 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 11,000 |
Jun 23, 2023 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 191,000 |
Jun 21, 2023 | 1.410 | 1.440 | 1.400 | 1.410 | 1.410 | 367,000 |
Jun 20, 2023 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 71,000 |
Jun 19, 2023 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 164,217 |
Jun 16, 2023 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 3,353,000 |
Jun 15, 2023 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 251,000 |
Jun 14, 2023 | 1.430 | 1.460 | 1.400 | 1.400 | 1.400 | 1,195,429 |
Jun 13, 2023 | 0.150 Dividend | |||||
Jun 13, 2023 | 1.470 | 1.470 | 1.420 | 1.440 | 1.440 | 315,721 |
Jun 12, 2023 | 1.610 | 1.610 | 1.580 | 1.590 | 1.440 | 1,700,000 |
Jun 9, 2023 | 1.610 | 1.610 | 1.600 | 1.600 | 1.449 | 262,000 |
Jun 8, 2023 | 1.610 | 1.610 | 1.600 | 1.600 | 1.449 | 393,294 |
Jun 7, 2023 | 1.620 | 1.620 | 1.610 | 1.610 | 1.458 | 367,573 |
Jun 6, 2023 | 1.620 | 1.620 | 1.590 | 1.610 | 1.458 | 717,581 |
Jun 5, 2023 | 1.630 | 1.630 | 1.610 | 1.610 | 1.458 | 47,000 |
Jun 2, 2023 | 1.640 | 1.640 | 1.610 | 1.630 | 1.476 | 520,000 |
Jun 1, 2023 | 1.610 | 1.620 | 1.590 | 1.600 | 1.449 | 110,000 |
May 31, 2023 | 1.600 | 1.620 | 1.590 | 1.590 | 1.440 | 589,463 |
May 30, 2023 | 1.610 | 1.620 | 1.600 | 1.620 | 1.467 | 106,586 |
May 29, 2023 | 1.620 | 1.640 | 1.600 | 1.600 | 1.449 | 542,000 |
May 25, 2023 | 1.650 | 1.650 | 1.610 | 1.620 | 1.467 | 786,735 |
May 24, 2023 | 1.630 | 1.650 | 1.630 | 1.650 | 1.494 | 277,144 |
May 23, 2023 | 1.650 | 1.660 | 1.640 | 1.640 | 1.485 | 133,000 |
May 22, 2023 | 1.660 | 1.660 | 1.640 | 1.650 | 1.494 | 380,857 |
May 19, 2023 | 1.650 | 1.650 | 1.630 | 1.630 | 1.476 | 103,000 |
May 18, 2023 | 1.640 | 1.660 | 1.640 | 1.660 | 1.503 | 138,857 |
May 17, 2023 | 1.650 | 1.660 | 1.650 | 1.650 | 1.494 | 3,600,000 |
May 16, 2023 | 1.650 | 1.660 | 1.630 | 1.640 | 1.485 | 626,000 |
May 15, 2023 | 1.640 | 1.670 | 1.630 | 1.650 | 1.494 | 258,000 |
May 12, 2023 | 1.640 | 1.650 | 1.640 | 1.640 | 1.485 | 364,000 |
May 11, 2023 | 1.640 | 1.660 | 1.640 | 1.640 | 1.485 | 282,000 |
May 10, 2023 | 1.650 | 1.660 | 1.640 | 1.640 | 1.485 | 470,296 |
May 9, 2023 | 1.650 | 1.660 | 1.640 | 1.650 | 1.494 | 110,000 |
May 8, 2023 | 1.680 | 1.680 | 1.650 | 1.670 | 1.512 | 914,144 |
May 5, 2023 | 1.630 | 1.670 | 1.630 | 1.650 | 1.494 | 964,718 |
May 4, 2023 | 1.620 | 1.640 | 1.620 | 1.630 | 1.476 | 207,721 |
May 3, 2023 | 1.600 | 1.630 | 1.600 | 1.620 | 1.467 | 29,000 |
May 2, 2023 | 1.610 | 1.630 | 1.600 | 1.610 | 1.458 | 165,000 |
Apr 28, 2023 | 1.630 | 1.630 | 1.610 | 1.610 | 1.458 | 45,808 |
Apr 27, 2023 | 1.610 | 1.620 | 1.590 | 1.600 | 1.449 | 428,128 |
Apr 26, 2023 | 1.630 | 1.630 | 1.600 | 1.600 | 1.449 | 455,716 |