HKSE - Delayed Quote • HKD
Ten Pao Group Holdings Limited (1979.HK)
At close: April 26 at 3:50 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 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 964,000 |
| Apr 25, 2024 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 200,000 |
| Apr 24, 2024 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 264,000 |
| Apr 23, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 8,000 |
| Apr 22, 2024 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 320,000 |
| Apr 19, 2024 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 428,000 |
| Apr 18, 2024 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 88,000 |
| Apr 17, 2024 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 144,000 |
| Apr 16, 2024 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 52,000 |
| Apr 15, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 40,000 |
| Apr 12, 2024 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 900,000 |
| Apr 11, 2024 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 192,000 |
| Apr 10, 2024 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 184,000 |
| Apr 9, 2024 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 420,000 |
| Apr 8, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 32,000 |
| Apr 5, 2024 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 652,000 |
| Apr 3, 2024 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 1,410,000 |
| Apr 2, 2024 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 304,000 |
| Mar 28, 2024 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 216,000 |
| Mar 27, 2024 | 1.230 | 1.270 | 1.200 | 1.200 | 1.200 | 786,000 |
| Mar 26, 2024 | 1.180 | 1.280 | 1.180 | 1.230 | 1.230 | 2,220,000 |
| Mar 25, 2024 | 1.200 | 1.290 | 1.160 | 1.190 | 1.190 | 4,572,000 |
| Mar 22, 2024 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 268,000 |
| Mar 21, 2024 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 310,000 |
| Mar 20, 2024 | 1.090 | 1.100 | 1.060 | 1.060 | 1.060 | 174,000 |
| Mar 19, 2024 | 1.060 | 1.090 | 1.060 | 1.060 | 1.060 | 1,104,000 |
| Mar 18, 2024 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 480,000 |
| Mar 15, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
| Mar 14, 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 28,000 |
| Mar 13, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| Mar 12, 2024 | 1.070 | 1.080 | 1.020 | 1.070 | 1.070 | 402,000 |
| Mar 11, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 40,000 |
| Mar 8, 2024 | 1.030 | 1.050 | 1.020 | 1.020 | 1.020 | 132,000 |
| Mar 7, 2024 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 52,000 |
| Mar 6, 2024 | 1.000 | 1.070 | 1.000 | 1.050 | 1.050 | 1,268,907 |
| Mar 5, 2024 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 224,000 |
| Mar 4, 2024 | 0.990 | 1.030 | 0.980 | 0.980 | 0.980 | 6,077,500 |
| Mar 1, 2024 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 52,000 |
| Feb 29, 2024 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 464,000 |
| Feb 28, 2024 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 896,000 |
| Feb 27, 2024 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 36,000 |
| Feb 26, 2024 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 240,000 |
| Feb 23, 2024 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 232,000 |
| Feb 22, 2024 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 20,000 |
| Feb 21, 2024 | 0.970 | 1.000 | 0.970 | 0.970 | 0.970 | 224,000 |
| Feb 20, 2024 | 1.000 | 1.000 | 0.950 | 0.980 | 0.980 | 172,000 |
| Feb 19, 2024 | 1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 80,000 |
| Feb 16, 2024 | 0.970 | 1.020 | 0.970 | 1.000 | 1.000 | 350,000 |
| Feb 15, 2024 | 0.950 | 0.980 | 0.960 | 0.980 | 0.980 | 40,000 |
| Feb 14, 2024 | 0.940 | 0.980 | 0.940 | 0.960 | 0.960 | 386,000 |
| Feb 9, 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| Feb 8, 2024 | 0.940 | 0.970 | 0.940 | 0.940 | 0.940 | 908,000 |
| Feb 7, 2024 | 0.950 | 0.980 | 0.940 | 0.940 | 0.940 | 260,000 |
| Feb 6, 2024 | 0.920 | 0.950 | 0.920 | 0.940 | 0.940 | 776,000 |
| Feb 5, 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| Feb 2, 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| Feb 1, 2024 | 0.950 | 0.990 | 0.940 | 0.950 | 0.950 | 316,000 |
| Jan 31, 2024 | 0.960 | 0.980 | 0.940 | 0.940 | 0.940 | 444,000 |
| Jan 30, 2024 | 1.000 | 1.020 | 0.960 | 0.960 | 0.960 | 1,252,000 |
| Jan 29, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Jan 26, 2024 | 0.960 | 1.010 | 0.940 | 1.000 | 1.000 | 359,500 |
| Jan 25, 2024 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 410,722 |
| Jan 24, 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Jan 23, 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 4,000 |
| Jan 22, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Jan 19, 2024 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 32,000 |
| Jan 18, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| Jan 17, 2024 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 36,000 |
| Jan 16, 2024 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 56,000 |
| Jan 15, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| Jan 12, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| Jan 11, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 |
| Jan 10, 2024 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 8,000 |
| Jan 9, 2024 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 112,000 |
| Jan 8, 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 8,000 |
| Jan 5, 2024 | 0.960 | 1.040 | 0.960 | 1.010 | 1.010 | 844,000 |
| Jan 4, 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 50,000 |
| Jan 3, 2024 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 136,000 |
| Jan 2, 2024 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 216,000 |
| Dec 29, 2023 | 1.010 | 1.010 | 1.010 | 1.020 | 1.020 | 8,000 |
| Dec 28, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Dec 27, 2023 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 164,000 |
| Dec 22, 2023 | 1.020 | 1.070 | 1.010 | 1.020 | 1.020 | 392,000 |
| Dec 21, 2023 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 44,000 |
| Dec 20, 2023 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 48,000 |
| Dec 19, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 4,000 |
| Dec 18, 2023 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 24,000 |
| Dec 15, 2023 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 152,000 |
| Dec 14, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Dec 13, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Dec 12, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Dec 11, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 96,000 |
| Dec 8, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 32,000 |
| Dec 7, 2023 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 212,000 |
| Dec 6, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,000 |
| Dec 5, 2023 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 252,000 |
| Dec 4, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Dec 1, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 75,583 |
| Nov 30, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Nov 29, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 20,000 |
| Nov 28, 2023 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 80,000 |
| Nov 27, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Nov 24, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Nov 23, 2023 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 682,000 |
| Nov 22, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 24,000 |
| Nov 21, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 24,000 |
| Nov 20, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| Nov 17, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| Nov 16, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| Nov 15, 2023 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 84,000 |
| Nov 14, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 48,000 |
| Nov 13, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Nov 10, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
| Nov 9, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Nov 8, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,000 |
| Nov 7, 2023 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 44,000 |
| Nov 6, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Nov 3, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100,000 |
| Nov 2, 2023 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 116,000 |
| Nov 1, 2023 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 8,000 |
| Oct 31, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Oct 30, 2023 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 64,000 |
| Oct 27, 2023 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 48,000 |
| Oct 26, 2023 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 8,000 |
| Oct 25, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
| Oct 24, 2023 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 44,000 |
| Oct 20, 2023 | 1.040 | 1.060 | 1.020 | 1.060 | 1.060 | 184,000 |
| Oct 19, 2023 | 1.030 | 1.030 | 1.030 | 1.050 | 1.050 | 12,000 |
| Oct 18, 2023 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 220,100 |
| Oct 17, 2023 | 1.080 | 1.090 | 1.080 | 1.070 | 1.070 | 400,000 |
| Oct 16, 2023 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 192,000 |
| Oct 13, 2023 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 332,000 |
| Oct 12, 2023 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 740,000 |
| Oct 11, 2023 | 1.060 | 1.100 | 1.020 | 1.080 | 1.080 | 672,000 |
| Oct 10, 2023 | 1.020 | 1.090 | 1.010 | 1.090 | 1.090 | 188,000 |
| Oct 9, 2023 | 0.028 Dividend | |||||
| Oct 9, 2023 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 96,000 |
| Oct 6, 2023 | 1.010 | 1.030 | 0.980 | 1.030 | 1.002 | 524,000 |
| Oct 5, 2023 | 1.010 | 1.010 | 1.000 | 1.000 | 0.973 | 52,000 |
| Oct 4, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 0.983 | 4,000 |
| Oct 3, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 0.973 | 124,000 |
| Sep 29, 2023 | 1.010 | 1.020 | 1.000 | 1.020 | 0.992 | 116,000 |
| Sep 28, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 0.983 | - |
| Sep 27, 2023 | 1.010 | 1.030 | 1.000 | 1.000 | 0.973 | 128,000 |
| Sep 26, 2023 | 1.020 | 1.020 | 1.000 | 1.040 | 1.012 | 276,000 |
| Sep 25, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.012 | - |
| Sep 22, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.012 | - |
| Sep 21, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.012 | - |
| Sep 20, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.012 | - |
| Sep 19, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.012 | - |
| Sep 18, 2023 | 1.040 | 1.040 | 1.020 | 1.020 | 0.992 | 64,000 |
| Sep 15, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.012 | - |
| Sep 14, 2023 | 1.030 | 1.040 | 1.020 | 1.040 | 1.012 | 88,000 |
| Sep 13, 2023 | 1.030 | 1.040 | 1.030 | 1.030 | 1.002 | 284,000 |
| Sep 12, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.002 | - |
| Sep 11, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.002 | 4,000 |
| Sep 7, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 0.992 | - |
| Sep 6, 2023 | 1.030 | 1.030 | 1.020 | 1.020 | 0.992 | 140,000 |
| Sep 5, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.002 | 12,000 |
| Sep 4, 2023 | 1.040 | 1.040 | 1.020 | 1.030 | 1.002 | 492,000 |
| Aug 31, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 0.992 | 200,000 |
| Aug 30, 2023 | 1.020 | 1.020 | 1.010 | 1.020 | 0.992 | 872,000 |
| Aug 29, 2023 | 1.080 | 1.080 | 1.020 | 1.020 | 0.992 | 204,000 |
| Aug 28, 2023 | 1.060 | 1.070 | 1.020 | 1.070 | 1.041 | 212,000 |
| Aug 25, 2023 | 1.070 | 1.070 | 1.010 | 1.070 | 1.041 | 256,000 |
| Aug 24, 2023 | 1.070 | 1.070 | 1.020 | 1.070 | 1.041 | 52,000 |
| Aug 23, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.002 | 60,000 |
| Aug 22, 2023 | 1.030 | 1.050 | 1.020 | 1.050 | 1.021 | 32,000 |
| Aug 21, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.021 | 128,000 |
| Aug 18, 2023 | 1.050 | 1.060 | 1.050 | 1.050 | 1.021 | 8,000 |
| Aug 17, 2023 | 1.080 | 1.080 | 1.070 | 1.070 | 1.041 | 12,000 |
| Aug 16, 2023 | 1.010 | 1.050 | 1.010 | 1.050 | 1.021 | 80,000 |
| Aug 15, 2023 | 1.020 | 1.040 | 1.020 | 1.020 | 0.992 | 48,000 |
| Aug 14, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.002 | 40,000 |
| Aug 11, 2023 | 1.050 | 1.050 | 1.040 | 1.040 | 1.012 | 100,000 |
| Aug 10, 2023 | 1.080 | 1.080 | 1.050 | 1.050 | 1.021 | 40,000 |
| Aug 9, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.021 | 200,000 |
| Aug 8, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.021 | - |
| Aug 7, 2023 | 1.070 | 1.070 | 1.050 | 1.050 | 1.021 | 24,000 |
| Aug 4, 2023 | 1.060 | 1.090 | 1.050 | 1.050 | 1.021 | 332,000 |
| Aug 3, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.021 | - |
| Aug 2, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 1.031 | 48,000 |
| Aug 1, 2023 | 1.020 | 1.050 | 1.020 | 1.040 | 1.012 | 132,000 |
| Jul 31, 2023 | 1.060 | 1.070 | 1.020 | 1.020 | 0.992 | 648,000 |
| Jul 28, 2023 | 1.060 | 1.060 | 1.040 | 1.050 | 1.021 | 328,000 |
| Jul 27, 2023 | 1.080 | 1.080 | 1.060 | 1.070 | 1.041 | 132,000 |
| Jul 26, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.051 | - |
| Jul 25, 2023 | 1.060 | 1.100 | 1.060 | 1.100 | 1.070 | 48,000 |
| Jul 24, 2023 | 1.070 | 1.090 | 1.070 | 1.070 | 1.041 | 504,000 |
| Jul 21, 2023 | 1.090 | 1.090 | 1.060 | 1.060 | 1.031 | 92,000 |
| Jul 20, 2023 | 1.090 | 1.090 | 1.090 | 1.090 | 1.060 | - |
| Jul 19, 2023 | 1.090 | 1.090 | 1.090 | 1.090 | 1.060 | - |
| Jul 18, 2023 | 1.090 | 1.090 | 1.090 | 1.090 | 1.060 | - |
| Jul 14, 2023 | 1.140 | 1.140 | 1.060 | 1.060 | 1.031 | 148,000 |
| Jul 13, 2023 | 1.080 | 1.080 | 1.060 | 1.070 | 1.041 | 36,000 |
| Jul 12, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.021 | - |
| Jul 11, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.021 | 12,000 |
| Jul 10, 2023 | 1.040 | 1.080 | 1.040 | 1.050 | 1.021 | 47,096 |
| Jul 7, 2023 | 1.050 | 1.050 | 1.040 | 1.040 | 1.012 | 20,000 |
| Jul 6, 2023 | 1.140 | 1.140 | 1.050 | 1.060 | 1.031 | 68,000 |
| Jul 5, 2023 | 1.100 | 1.110 | 1.060 | 1.060 | 1.031 | 52,000 |
| Jul 4, 2023 | 1.040 | 1.160 | 1.040 | 1.080 | 1.051 | 62,190 |
| Jul 3, 2023 | 1.030 | 1.070 | 1.030 | 1.070 | 1.041 | 44,000 |
| Jun 30, 2023 | 1.060 | 1.070 | 1.060 | 1.060 | 1.031 | 148,000 |
| Jun 29, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1.041 | - |
| Jun 28, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.051 | - |
| Jun 27, 2023 | 1.040 | 1.080 | 1.030 | 1.080 | 1.051 | 64,000 |
| Jun 26, 2023 | 1.120 | 1.120 | 1.120 | 1.120 | 1.090 | 8,000 |
| Jun 23, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 1.099 | - |
| Jun 21, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1.119 | - |
| Jun 20, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.128 | 124,000 |
| Jun 19, 2023 | 1.100 | 1.170 | 1.100 | 1.170 | 1.138 | 256,000 |
| Jun 16, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1.070 | - |
| Jun 15, 2023 | 1.040 | 1.050 | 1.040 | 1.040 | 1.012 | 172,000 |
| Jun 14, 2023 | 0.033 Dividend | |||||
| Jun 14, 2023 | 1.040 | 1.050 | 1.040 | 1.040 | 1.012 | 264,000 |
| Jun 13, 2023 | 1.060 | 1.070 | 1.060 | 1.070 | 1.009 | 768,000 |
| Jun 12, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 0.999 | - |
| Jun 9, 2023 | 1.050 | 1.070 | 1.050 | 1.060 | 0.999 | 420,000 |
| Jun 8, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 0.981 | - |
| Jun 7, 2023 | 1.040 | 1.070 | 1.040 | 1.040 | 0.981 | 220,000 |
| Jun 6, 2023 | 1.040 | 1.050 | 1.040 | 1.040 | 0.981 | 388,000 |
| Jun 5, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 0.981 | - |
| Jun 2, 2023 | 1.020 | 1.060 | 1.020 | 1.050 | 0.990 | 228,000 |
| Jun 1, 2023 | 1.010 | 1.020 | 1.000 | 1.000 | 0.943 | 124,000 |
| May 31, 2023 | 1.050 | 1.050 | 1.000 | 1.010 | 0.952 | 532,000 |
| May 30, 2023 | 1.100 | 1.100 | 1.050 | 1.050 | 0.990 | 431,500 |
| May 29, 2023 | 1.090 | 1.090 | 1.070 | 1.080 | 1.018 | 268,000 |
| May 25, 2023 | 1.090 | 1.110 | 1.080 | 1.110 | 1.047 | 24,000 |
| May 24, 2023 | 1.120 | 1.120 | 1.110 | 1.110 | 1.047 | 164,000 |
| May 23, 2023 | 1.130 | 1.140 | 1.120 | 1.120 | 1.056 | 32,000 |
| May 22, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1.103 | - |
| May 19, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1.103 | - |
| May 18, 2023 | 1.170 | 1.170 | 1.130 | 1.130 | 1.065 | 72,000 |
| May 17, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1.084 | - |
| May 16, 2023 | 1.170 | 1.170 | 1.120 | 1.170 | 1.103 | 92,000 |
| May 15, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.113 | - |
| May 12, 2023 | 1.170 | 1.170 | 1.150 | 1.160 | 1.094 | 128,000 |
| May 11, 2023 | 1.160 | 1.200 | 1.160 | 1.200 | 1.131 | 16,000 |
| May 10, 2023 | 1.190 | 1.190 | 1.170 | 1.170 | 1.103 | 192,000 |
| May 9, 2023 | 1.270 | 1.270 | 1.190 | 1.190 | 1.122 | 108,000 |
| May 8, 2023 | 1.210 | 1.210 | 1.190 | 1.190 | 1.122 | 92,000 |
| May 5, 2023 | 1.190 | 1.190 | 1.160 | 1.160 | 1.094 | 52,000 |
| May 4, 2023 | 1.200 | 1.200 | 1.160 | 1.160 | 1.094 | 372,000 |
| May 3, 2023 | 1.200 | 1.220 | 1.200 | 1.220 | 1.150 | 152,000 |
| May 2, 2023 | 1.220 | 1.220 | 1.200 | 1.210 | 1.141 | 100,000 |
| Apr 28, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1.169 | - |
| Apr 27, 2023 | 1.190 | 1.250 | 1.190 | 1.250 | 1.179 | 32,000 |
| Apr 26, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1.141 | 4,000 |