Paris - Delayed Quote EUR
Capelli SA (ALCAP.PA)
3.0800
0.0000
(0.00%)
At close: September 9 at 3:10:04 PM GMT+2
Currency in EUR 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 30, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 29, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 28, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 25, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 24, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 23, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 22, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 17, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 16, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 15, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 14, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 11, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 10, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 9, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 8, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 7, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 4, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 3, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 2, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 1, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 31, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 28, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 27, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 26, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 25, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 24, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 21, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 20, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 19, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 18, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 17, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 14, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 13, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 12, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 11, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 10, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 7, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 6, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 5, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 4, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 3, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 28, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 27, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 26, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 25, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 24, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 21, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 20, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 19, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 18, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 17, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 14, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 13, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 12, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 11, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 10, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 7, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 6, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 5, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 4, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 3, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 31, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 30, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 29, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 28, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 27, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 24, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 23, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 22, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 21, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 20, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 17, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 16, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 15, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 14, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 13, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 10, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 9, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 8, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 7, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 6, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 3, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 2, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 31, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 30, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 27, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 24, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 23, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 20, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 19, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 18, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 17, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 16, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 13, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 12, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 11, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 10, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 9, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 6, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 5, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 4, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 3, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 2, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 29, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 28, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 27, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 26, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 25, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 22, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 21, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 20, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 19, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 18, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 15, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 14, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 13, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 12, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 11, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 8, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 7, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 6, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 5, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 4, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 1, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 31, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 30, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 29, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 28, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 25, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 24, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 23, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 22, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 21, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 18, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 17, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 16, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 15, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 14, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 11, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 10, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 9, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 8, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 7, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 4, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 3, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 2, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 1, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 30, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 27, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 26, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 25, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 24, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 23, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 20, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 19, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 18, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 17, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 16, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 13, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 12, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 11, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 10, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 9, 2024 | 3.0800 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 240 |
| Sep 6, 2024 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 1,127 |
| Sep 5, 2024 | 3.5000 | 3.6500 | 3.2000 | 3.2000 | 3.2000 | 294 |
| Sep 4, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 67 |
| Sep 3, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 106 |
| Sep 2, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 250 |
| Aug 30, 2024 | 3.2000 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 192 |
| Aug 29, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 151 |
| Aug 28, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 59 |
| Aug 27, 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 292 |
| Aug 26, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 23, 2024 | 3.3100 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 252 |
| Aug 22, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | 1,263 |
| Aug 21, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 632 |
| Aug 20, 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 90 |
| Aug 19, 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 1,657 |
| Aug 16, 2024 | 3.3000 | 3.4700 | 3.2000 | 3.2200 | 3.2200 | 2,293 |
| Aug 15, 2024 | 3.2000 | 3.2000 | 3.0800 | 3.1200 | 3.1200 | 2,054 |
| Aug 14, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 13, 2024 | 4.1400 | 4.1400 | 3.9000 | 3.9000 | 3.9000 | 68 |
| Aug 12, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Aug 9, 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1400 | 4.1400 | 1,038 |
| Aug 8, 2024 | 4.5000 | 4.5000 | 4.1000 | 4.5000 | 4.5000 | 853 |
| Aug 7, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 296 |
| Aug 6, 2024 | 4.7000 | 4.7000 | 4.4300 | 4.6000 | 4.6000 | 590 |
| Aug 5, 2024 | 4.9000 | 4.9000 | 4.5000 | 4.6800 | 4.6800 | 649 |
| Aug 2, 2024 | 5.1400 | 5.1400 | 5.1200 | 5.1200 | 5.1200 | 7 |
| Aug 1, 2024 | 5.2000 | 5.2000 | 4.7900 | 5.1400 | 5.1400 | 2,476 |
| Jul 31, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 246 |
| Jul 30, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Jul 29, 2024 | 5.5400 | 5.5600 | 5.5200 | 5.5600 | 5.5600 | 128 |
| Jul 26, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| Jul 25, 2024 | 5.6000 | 5.7600 | 5.5800 | 5.7600 | 5.7600 | 243 |
| Jul 24, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 10 |
| Jul 23, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jul 22, 2024 | 5.5200 | 5.7800 | 5.5200 | 5.7800 | 5.7800 | 85 |
| Jul 19, 2024 | 5.8400 | 5.8400 | 5.8000 | 5.8000 | 5.8000 | 30 |
| Jul 18, 2024 | 5.5400 | 5.6000 | 5.5400 | 5.5400 | 5.5400 | 152 |
| Jul 17, 2024 | 5.8000 | 5.8400 | 5.5000 | 5.5000 | 5.5000 | 2,151 |
| Jul 16, 2024 | 5.5400 | 5.7800 | 5.5400 | 5.7800 | 5.7800 | 21 |
| Jul 15, 2024 | 5.5600 | 5.7600 | 5.5600 | 5.7600 | 5.7600 | 678 |
| Jul 12, 2024 | 5.5000 | 5.5400 | 5.5000 | 5.5200 | 5.5200 | 327 |
| Jul 11, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 20 |
| Jul 10, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Jul 9, 2024 | 5.5200 | 5.8200 | 5.5200 | 5.8200 | 5.8200 | 33 |
| Jul 8, 2024 | 5.8400 | 5.8400 | 5.6200 | 5.6200 | 5.6200 | 99 |
| Jul 5, 2024 | 5.8400 | 5.8400 | 5.6000 | 5.8400 | 5.8400 | 324 |
| Jul 4, 2024 | 5.6200 | 5.8400 | 5.5400 | 5.8400 | 5.8400 | 512 |
| Jul 3, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 30 |
| Jul 2, 2024 | 5.8400 | 5.8400 | 5.5200 | 5.8400 | 5.8400 | 345 |
| Jul 1, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 67 |
| Jun 28, 2024 | 5.6800 | 5.8400 | 5.6800 | 5.8400 | 5.8400 | 109 |
| Jun 27, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
| Jun 26, 2024 | 5.8400 | 5.8600 | 5.8400 | 5.8400 | 5.8400 | 400 |
| Jun 25, 2024 | 5.5400 | 5.8600 | 5.5400 | 5.8600 | 5.8600 | 646 |
| Jun 24, 2024 | 5.8000 | 5.8000 | 5.6800 | 5.6800 | 5.6800 | 6 |
| Jun 21, 2024 | 5.8200 | 5.8600 | 5.5600 | 5.8600 | 5.8600 | 149 |
| Jun 20, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 119 |
| Jun 19, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 130 |
| Jun 18, 2024 | 5.3400 | 5.8200 | 5.3400 | 5.8200 | 5.8200 | 225 |
| Jun 17, 2024 | 5.5000 | 5.5200 | 5.4400 | 5.4400 | 5.4400 | 554 |
| Jun 14, 2024 | 6.0000 | 6.0400 | 5.5000 | 5.5000 | 5.5000 | 1,226 |
| Jun 13, 2024 | 5.8400 | 6.2000 | 5.8400 | 6.1800 | 6.1800 | 1,007 |
| Jun 12, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 15 |
| Jun 11, 2024 | 5.9600 | 5.9600 | 5.9000 | 5.9000 | 5.9000 | 223 |
| Jun 10, 2024 | 6.1800 | 6.2000 | 5.9200 | 6.0000 | 6.0000 | 281 |
| Jun 7, 2024 | 6.3000 | 6.5600 | 5.9000 | 5.9000 | 5.9000 | 2,187 |
| Jun 6, 2024 | 6.2400 | 6.2800 | 6.2400 | 6.2800 | 6.2800 | 170 |
| Jun 5, 2024 | 6.0800 | 6.1400 | 6.0000 | 6.0000 | 6.0000 | 1,308 |
| Jun 4, 2024 | 5.8600 | 6.0800 | 5.8600 | 6.0000 | 6.0000 | 1,661 |
| Jun 3, 2024 | 5.9800 | 5.9800 | 5.8600 | 5.8600 | 5.8600 | 121 |
| May 31, 2024 | 6.1000 | 6.1000 | 5.8400 | 5.8600 | 5.8600 | 125 |
| May 30, 2024 | 6.2000 | 6.2000 | 6.0800 | 6.0800 | 6.0800 | 365 |
| May 29, 2024 | 5.7800 | 5.7800 | 5.7000 | 5.7000 | 5.7000 | 129 |
| May 28, 2024 | 5.7400 | 5.7600 | 5.6600 | 5.6600 | 5.6600 | 210 |
| May 27, 2024 | 6.2800 | 6.2800 | 5.7000 | 5.7400 | 5.7400 | 593 |
| May 24, 2024 | 5.7800 | 5.8200 | 5.6600 | 5.8200 | 5.8200 | 355 |
| May 23, 2024 | 5.8200 | 6.0200 | 5.8000 | 5.9000 | 5.9000 | 232 |
| May 22, 2024 | 5.9000 | 6.2800 | 5.7600 | 5.8200 | 5.8200 | 1,076 |
| May 21, 2024 | 5.7400 | 6.1800 | 5.6600 | 6.0000 | 6.0000 | 144 |
| May 20, 2024 | 6.2800 | 6.2800 | 5.7200 | 5.7600 | 5.7600 | 402 |
| May 17, 2024 | 6.3400 | 6.3400 | 5.8200 | 5.8200 | 5.8200 | 1,176 |
| May 16, 2024 | 6.0200 | 6.0600 | 6.0200 | 6.0600 | 6.0600 | 309 |
| May 15, 2024 | 5.9600 | 6.3600 | 5.9600 | 6.0200 | 6.0200 | 1,682 |
| May 14, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 136 |
| May 13, 2024 | 5.6000 | 5.9800 | 5.4800 | 5.9600 | 5.9600 | 319 |
| May 10, 2024 | 5.4000 | 5.8800 | 5.4000 | 5.8600 | 5.8600 | 1,787 |
| May 9, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 10 |
| May 8, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 276 |
| May 7, 2024 | 5.3800 | 5.4000 | 5.2400 | 5.4000 | 5.4000 | 43 |
| May 6, 2024 | 5.2600 | 5.2600 | 5.2000 | 5.2000 | 5.2000 | 137 |
| May 3, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| May 2, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.2000 | 5.2000 | 288 |
| Apr 30, 2024 | 5.4000 | 5.4400 | 5.2200 | 5.2200 | 5.2200 | 445 |
Related Tickers
SNLAF Sino Land Company Limited
0.9295
0.00%
002133.SZ Cosmos Group Co., Ltd.
2.6900
+2.67%
ODHN.SW Orascom Development Holding AG
5.38
-0.37%
CTRYF Country Garden Holdings Company Limited
0.0007
0.00%
0160.HK HON KWOK LAND
1.110
+2.78%
ASHG.TA Ashtrom Group Ltd.
5,738.00
+0.33%
0480.HK HKR INT'L
0.870
+2.35%
1NN.SG Neinor Homes SA
14.96
-0.13%
HWG.L Harworth Group plc
177.00
+1.14%
0272.HK SHUI ON LAND
0.660
+1.54%