HKSE - Delayed Quote ? HKD
Guoco Group Limited (0053.HK)
At close: September 24 at 1:25 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 |
|---|---|---|---|---|---|---|
| Sep 24, 2024 | 78.200 | 78.200 | 77.300 | 78.050 | 78.050 | 13,000 |
| Sep 23, 2024 | 78.950 | 78.950 | 78.200 | 78.300 | 78.300 | 11,000 |
| Sep 20, 2024 | 79.850 | 80.000 | 78.800 | 78.950 | 78.950 | 7,000 |
| Sep 19, 2024 | 78.150 | 78.150 | 78.150 | 78.150 | 78.150 | - |
| Sep 17, 2024 | 78.600 | 78.600 | 78.600 | 78.600 | 78.600 | - |
| Sep 16, 2024 | 79.800 | 79.800 | 78.600 | 78.600 | 78.600 | 3,000 |
| Sep 13, 2024 | 79.800 | 79.800 | 79.800 | 79.800 | 79.800 | 1,000 |
| Sep 12, 2024 | 77.600 | 79.000 | 76.000 | 79.000 | 79.000 | 18,000 |
| Sep 11, 2024 | 80.000 | 80.000 | 76.600 | 78.500 | 78.500 | 2,000 |
| Sep 10, 2024 | 80.800 | 80.800 | 80.800 | 80.800 | 80.800 | - |
| Sep 9, 2024 | 83.000 | 83.400 | 80.750 | 80.800 | 80.800 | 12,000 |
| Sep 5, 2024 | 82.000 | 83.300 | 81.500 | 81.500 | 81.500 | 17,000 |
| Sep 4, 2024 | 80.000 | 83.000 | 80.000 | 81.000 | 81.000 | 22,000 |
| Sep 3, 2024 | 82.000 | 82.000 | 80.150 | 80.500 | 80.500 | 14,000 |
| Sep 2, 2024 | 82.200 | 83.000 | 80.450 | 81.000 | 81.000 | 20,601 |
| Aug 30, 2024 | 76.800 | 82.400 | 76.800 | 82.200 | 82.200 | 65,000 |
| Aug 29, 2024 | 75.600 | 76.000 | 75.500 | 76.000 | 76.000 | 4,000 |
| Aug 28, 2024 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 16,000 |
| Aug 27, 2024 | 73.000 | 74.200 | 71.500 | 74.200 | 74.200 | 12,000 |
| Aug 26, 2024 | 70.800 | 74.150 | 70.000 | 71.250 | 71.250 | 63,000 |
| Aug 23, 2024 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | - |
| Aug 22, 2024 | 68.500 | 70.000 | 68.500 | 70.000 | 70.000 | 36,000 |
| Aug 21, 2024 | 66.050 | 69.000 | 66.050 | 67.500 | 67.500 | 44,000 |
| Aug 20, 2024 | 67.400 | 67.800 | 66.500 | 66.750 | 66.750 | 30,000 |
| Aug 19, 2024 | 66.800 | 67.400 | 66.700 | 66.750 | 66.750 | 9,000 |
| Aug 16, 2024 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | - |
| Aug 15, 2024 | 67.000 | 67.550 | 67.000 | 67.550 | 67.550 | 2,000 |
| Aug 14, 2024 | 66.600 | 68.000 | 66.600 | 68.000 | 68.000 | 4,000 |
| Aug 13, 2024 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1,000 |
| Aug 12, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | - |
| Aug 9, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 5,000 |
| Aug 8, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | - |
| Aug 7, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,000 |
| Aug 6, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 2,000 |
| Aug 5, 2024 | 68.500 | 69.500 | 66.800 | 66.800 | 66.800 | 6,000 |
| Aug 2, 2024 | 66.800 | 68.500 | 66.500 | 68.500 | 68.500 | 28,000 |
| Aug 1, 2024 | 65.000 | 67.100 | 64.000 | 67.000 | 67.000 | 36,000 |
| Jul 31, 2024 | 65.500 | 65.500 | 65.000 | 65.000 | 65.000 | 3,000 |
| Jul 30, 2024 | 65.300 | 65.300 | 64.550 | 65.000 | 65.000 | 7,000 |
| Jul 29, 2024 | 65.000 | 65.800 | 63.350 | 65.750 | 65.750 | 5,000 |
| Jul 26, 2024 | 64.000 | 65.400 | 64.000 | 65.000 | 65.000 | 5,000 |
| Jul 25, 2024 | 65.000 | 65.000 | 64.000 | 64.600 | 64.600 | 8,000 |
| Jul 24, 2024 | 65.850 | 65.850 | 65.700 | 65.700 | 65.700 | 2,000 |
| Jul 23, 2024 | 66.050 | 66.050 | 65.850 | 66.000 | 66.000 | 12,000 |
| Jul 22, 2024 | 66.800 | 67.000 | 65.900 | 67.000 | 67.000 | 6,000 |
| Jul 19, 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | - |
| Jul 18, 2024 | 68.100 | 68.100 | 68.000 | 68.000 | 68.000 | 14,000 |
| Jul 17, 2024 | 68.400 | 68.750 | 68.400 | 68.500 | 68.500 | 40,000 |
| Jul 16, 2024 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | - |
| Jul 15, 2024 | 69.000 | 69.000 | 68.000 | 69.000 | 69.000 | 27,000 |
| Jul 12, 2024 | 68.800 | 69.000 | 68.800 | 69.000 | 69.000 | 16,000 |
| Jul 11, 2024 | 69.500 | 69.500 | 69.000 | 69.000 | 69.000 | 32,000 |
| Jul 10, 2024 | 68.300 | 69.450 | 68.300 | 69.450 | 69.450 | 3,000 |
| Jul 9, 2024 | 68.500 | 68.500 | 68.300 | 68.300 | 68.300 | 3,000 |
| Jul 8, 2024 | 68.950 | 68.950 | 68.800 | 68.800 | 68.800 | 5,000 |
| Jul 4, 2024 | 69.350 | 69.500 | 69.350 | 69.500 | 69.500 | 4,000 |
| Jul 3, 2024 | 69.050 | 69.050 | 69.050 | 69.050 | 69.050 | 1,000 |
| Jul 2, 2024 | 69.900 | 69.900 | 68.800 | 69.000 | 69.000 | 321,000 |
| Jun 28, 2024 | 69.000 | 70.000 | 69.000 | 69.900 | 69.900 | 17,918 |
| Jun 27, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 1,000 |
| Jun 26, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | - |
| Jun 25, 2024 | 69.000 | 69.500 | 69.000 | 69.400 | 69.400 | 5,000 |
| Jun 24, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 5,000 |
| Jun 21, 2024 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 3,000 |
| Jun 20, 2024 | 70.000 | 70.000 | 69.400 | 69.400 | 69.400 | 11,000 |
| Jun 19, 2024 | 69.250 | 69.500 | 69.200 | 69.500 | 69.500 | 10,000 |
| Jun 18, 2024 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | - |
| Jun 17, 2024 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | - |
| Jun 14, 2024 | 69.000 | 69.350 | 68.050 | 68.300 | 68.300 | 9,000 |
| Jun 13, 2024 | 69.050 | 69.050 | 69.050 | 69.050 | 69.050 | - |
| Jun 12, 2024 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | - |
| Jun 11, 2024 | 69.250 | 69.500 | 69.200 | 69.300 | 69.300 | 8,000 |
| Jun 7, 2024 | 69.400 | 69.400 | 69.400 | 69.400 | 69.400 | - |
| Jun 6, 2024 | 69.250 | 69.900 | 69.050 | 69.050 | 69.050 | 4,000 |
| Jun 5, 2024 | 69.700 | 69.700 | 69.150 | 69.150 | 69.150 | 3,000 |
| Jun 4, 2024 | 69.200 | 69.200 | 69.200 | 69.200 | 69.200 | - |
| Jun 3, 2024 | 69.400 | 69.400 | 69.000 | 69.350 | 69.350 | 48,000 |
| May 31, 2024 | 70.000 | 70.000 | 69.350 | 69.400 | 69.400 | 8,000 |
| May 30, 2024 | 70.350 | 70.350 | 70.350 | 70.350 | 70.350 | - |
| May 29, 2024 | 69.850 | 70.600 | 69.200 | 70.450 | 70.450 | 30,000 |
| May 28, 2024 | 69.800 | 70.500 | 69.800 | 70.450 | 70.450 | 15,000 |
| May 27, 2024 | 70.000 | 70.450 | 69.750 | 69.800 | 69.800 | 7,000 |
| May 24, 2024 | 70.800 | 70.800 | 69.900 | 69.900 | 69.900 | 9,000 |
| May 23, 2024 | 70.250 | 70.300 | 69.900 | 69.900 | 69.900 | 5,000 |
| May 22, 2024 | 70.450 | 71.000 | 70.350 | 71.000 | 71.000 | 10,000 |
| May 21, 2024 | 70.350 | 71.000 | 70.350 | 71.000 | 71.000 | 3,000 |
| May 20, 2024 | 70.600 | 70.600 | 70.600 | 70.600 | 70.600 | - |
| May 17, 2024 | 71.000 | 71.450 | 71.000 | 71.000 | 71.000 | 6,000 |
| May 16, 2024 | 70.000 | 70.700 | 70.000 | 70.500 | 70.500 | 15,000 |
| May 14, 2024 | 70.900 | 70.900 | 69.850 | 69.900 | 69.900 | 27,000 |
| May 13, 2024 | 72.400 | 72.600 | 70.000 | 70.050 | 70.050 | 47,000 |
| May 10, 2024 | 69.900 | 71.950 | 69.850 | 71.950 | 71.950 | 51,000 |
| May 9, 2024 | 70.150 | 72.400 | 69.900 | 69.900 | 69.900 | 37,000 |
| May 8, 2024 | 71.250 | 71.250 | 70.300 | 70.400 | 70.400 | 16,000 |
| May 7, 2024 | 70.950 | 72.450 | 70.700 | 71.050 | 71.050 | 20,000 |
| May 6, 2024 | 74.450 | 74.450 | 71.500 | 71.500 | 71.500 | 4,000 |
| May 3, 2024 | 71.200 | 72.300 | 70.750 | 72.300 | 72.300 | 7,000 |
| May 2, 2024 | 74.550 | 74.700 | 71.200 | 72.200 | 72.200 | 20,000 |
| Apr 30, 2024 | 69.800 | 75.400 | 69.800 | 74.500 | 74.500 | 15,000 |
| Apr 29, 2024 | 76.200 | 76.200 | 74.000 | 75.400 | 75.400 | 19,400 |
| Apr 26, 2024 | 71.000 | 77.450 | 71.000 | 77.000 | 77.000 | 83,000 |
| Apr 25, 2024 | 70.000 | 70.050 | 70.000 | 70.100 | 70.100 | 11,000 |
| Apr 24, 2024 | 70.000 | 70.500 | 70.000 | 70.500 | 70.500 | 31,000 |
| Apr 23, 2024 | 69.500 | 71.000 | 69.500 | 70.000 | 70.000 | 14,000 |
| Apr 22, 2024 | 69.500 | 70.000 | 69.500 | 70.000 | 70.000 | 7,000 |
| Apr 19, 2024 | 70.950 | 71.000 | 70.000 | 70.000 | 70.000 | 9,000 |
| Apr 18, 2024 | 71.000 | 71.000 | 70.950 | 71.000 | 71.000 | 23,000 |
| Apr 17, 2024 | 70.100 | 71.950 | 70.100 | 71.000 | 71.000 | 16,000 |
| Apr 16, 2024 | 71.250 | 73.800 | 70.400 | 70.400 | 70.400 | 28,000 |
| Apr 15, 2024 | 75.250 | 75.250 | 75.250 | 75.250 | 75.250 | 2,000 |
| Apr 12, 2024 | 75.000 | 75.200 | 74.500 | 75.000 | 75.000 | 21,000 |
| Apr 11, 2024 | 77.500 | 77.500 | 76.000 | 76.000 | 76.000 | 29,000 |
| Apr 10, 2024 | 77.100 | 78.000 | 76.800 | 77.500 | 77.500 | 24,000 |
| Apr 9, 2024 | 78.000 | 80.000 | 78.000 | 79.850 | 79.850 | 8,000 |
| Apr 8, 2024 | 79.950 | 79.950 | 78.000 | 78.000 | 78.000 | 26,000 |
| Apr 5, 2024 | 85.050 | 85.050 | 78.500 | 78.700 | 78.700 | 65,000 |
| Apr 3, 2024 | 86.300 | 88.300 | 85.150 | 86.500 | 86.500 | 23,000 |
| Apr 2, 2024 | 89.800 | 89.800 | 86.300 | 86.300 | 86.300 | 56,000 |
| Mar 28, 2024 | 89.200 | 89.200 | 89.200 | 89.200 | 89.200 | 1,100 |
| Mar 27, 2024 | 90.000 | 90.100 | 90.000 | 90.000 | 90.000 | 8,000 |
| Mar 26, 2024 | 90.100 | 90.100 | 90.100 | 90.100 | 90.100 | 6,440 |
| Mar 25, 2024 | 88.250 | 90.400 | 88.250 | 90.400 | 90.400 | 12,000 |
| Mar 22, 2024 | 89.000 | 91.500 | 89.000 | 89.250 | 89.250 | 17,000 |
| Mar 21, 2024 | 90.000 | 91.750 | 85.850 | 89.500 | 89.500 | 30,000 |
| Mar 20, 2024 | 90.900 | 90.900 | 88.800 | 90.000 | 90.000 | 7,000 |
| Mar 19, 2024 | 90.750 | 91.650 | 90.450 | 91.250 | 91.250 | 22,000 |
| Mar 18, 2024 | 91.000 | 91.000 | 84.800 | 90.000 | 90.000 | 39,000 |
| Mar 15, 2024 | 92.950 | 92.950 | 91.050 | 91.050 | 91.050 | 4,000 |
| Mar 14, 2024 | 94.000 | 94.000 | 89.500 | 91.000 | 91.000 | 33,000 |
| Mar 13, 2024 | 91.000 | 94.000 | 89.800 | 93.200 | 93.200 | 40,000 |
| Mar 12, 2024 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 29,000 |
| Mar 11, 2024 | 92.000 | 97.000 | 92.000 | 94.000 | 94.000 | 61,000 |
| Mar 8, 2024 | 0.500 Dividend | |||||
| Mar 8, 2024 | 91.500 | 92.000 | 91.050 | 91.750 | 91.750 | 22,000 |
| Mar 7, 2024 | 90.700 | 91.500 | 90.000 | 91.500 | 91.000 | 45,000 |
| Mar 6, 2024 | 90.000 | 90.700 | 90.000 | 90.700 | 90.204 | 23,000 |
| Mar 5, 2024 | 88.200 | 91.100 | 88.200 | 90.000 | 89.508 | 65,200 |
| Mar 4, 2024 | 85.950 | 88.200 | 85.950 | 88.000 | 87.519 | 15,000 |
| Mar 1, 2024 | 87.500 | 87.500 | 86.050 | 86.050 | 85.580 | 7,000 |
| Feb 29, 2024 | 87.000 | 87.800 | 86.050 | 87.800 | 87.320 | 9,162 |
| Feb 28, 2024 | 85.500 | 87.100 | 85.500 | 87.100 | 86.624 | 14,000 |
| Feb 27, 2024 | 89.200 | 91.200 | 84.100 | 85.000 | 84.536 | 73,000 |
| Feb 26, 2024 | 89.450 | 89.450 | 88.300 | 89.450 | 88.961 | 38,000 |
| Feb 23, 2024 | 89.500 | 89.500 | 88.000 | 89.500 | 89.011 | 39,000 |
| Feb 22, 2024 | 83.750 | 89.850 | 83.750 | 89.500 | 89.011 | 94,000 |
| Feb 21, 2024 | 89.500 | 89.950 | 84.500 | 85.150 | 84.685 | 63,000 |
| Feb 20, 2024 | 75.350 | 90.000 | 75.350 | 88.000 | 87.519 | 152,000 |
| Feb 19, 2024 | 75.150 | 75.450 | 74.450 | 74.500 | 74.093 | 11,000 |
| Feb 16, 2024 | 72.150 | 74.700 | 72.150 | 74.650 | 74.242 | 8,000 |
| Feb 15, 2024 | 71.900 | 71.900 | 71.000 | 71.850 | 71.457 | 9,000 |
| Feb 14, 2024 | 71.200 | 71.350 | 70.700 | 70.700 | 70.314 | 18,000 |
| Feb 9, 2024 | 72.000 | 72.000 | 72.000 | 72.000 | 71.607 | - |
| Feb 8, 2024 | 73.000 | 73.000 | 71.150 | 71.950 | 71.557 | 19,000 |
| Feb 7, 2024 | 73.050 | 74.000 | 72.900 | 74.000 | 73.596 | 9,000 |
| Feb 6, 2024 | 75.500 | 75.800 | 73.000 | 75.000 | 74.590 | 17,000 |
| Feb 5, 2024 | 76.900 | 76.900 | 74.000 | 74.300 | 73.894 | 18,000 |
| Feb 2, 2024 | 76.900 | 76.950 | 74.800 | 76.750 | 76.331 | 23,000 |
| Feb 1, 2024 | 72.000 | 80.000 | 72.000 | 76.900 | 76.480 | 49,000 |
| Jan 31, 2024 | 64.600 | 80.000 | 64.600 | 71.500 | 71.109 | 108,800 |
| Jan 30, 2024 | 64.650 | 66.000 | 62.250 | 65.950 | 65.590 | 60,000 |
| Jan 29, 2024 | 59.350 | 65.000 | 59.350 | 65.000 | 64.645 | 95,900 |
| Jan 26, 2024 | 53.750 | 60.000 | 53.750 | 57.150 | 56.838 | 32,183,716 |
| Jan 25, 2024 | 52.950 | 53.200 | 52.900 | 53.000 | 52.710 | 7,000 |
| Jan 24, 2024 | 52.150 | 52.500 | 52.000 | 52.250 | 51.964 | 7,000 |
| Jan 23, 2024 | 52.500 | 53.000 | 52.000 | 53.000 | 52.710 | 5,000 |
| Jan 22, 2024 | 54.000 | 54.350 | 52.100 | 53.750 | 53.456 | 20,000 |
| Jan 19, 2024 | 53.100 | 53.400 | 53.000 | 53.000 | 52.710 | 24,000 |
| Jan 18, 2024 | 54.000 | 54.000 | 52.600 | 53.000 | 52.710 | 20,000 |
| Jan 17, 2024 | 53.000 | 53.000 | 52.000 | 52.000 | 51.716 | 6,000 |
| Jan 16, 2024 | 54.350 | 54.350 | 53.600 | 53.600 | 53.307 | 11,000 |
| Jan 15, 2024 | 54.350 | 54.350 | 54.350 | 54.350 | 54.053 | - |
| Jan 12, 2024 | 54.350 | 55.050 | 54.350 | 54.350 | 54.053 | 5,017 |
| Jan 11, 2024 | 54.800 | 54.800 | 54.350 | 54.350 | 54.053 | 3,000 |
| Jan 10, 2024 | 56.000 | 56.000 | 55.500 | 55.500 | 55.197 | 3,000 |
| Jan 9, 2024 | 56.000 | 56.450 | 56.000 | 56.450 | 56.142 | 3,000 |
| Jan 8, 2024 | 55.850 | 57.000 | 55.850 | 57.000 | 56.689 | 2,000 |
| Jan 5, 2024 | 57.000 | 57.500 | 57.000 | 57.350 | 57.037 | 3,000 |
| Jan 4, 2024 | 58.000 | 58.000 | 58.000 | 58.000 | 57.683 | 5,000 |
| Jan 3, 2024 | 55.500 | 58.500 | 55.500 | 57.900 | 57.584 | 13,000 |
| Jan 2, 2024 | 55.600 | 55.600 | 55.600 | 55.600 | 55.296 | 9,000 |
| Dec 29, 2023 | 57.000 | 57.000 | 56.300 | 56.300 | 55.992 | 4,000 |
| Dec 28, 2023 | 56.750 | 56.750 | 56.400 | 56.750 | 56.440 | 7,000 |
| Dec 27, 2023 | 58.000 | 58.000 | 58.000 | 58.000 | 57.683 | - |
| Dec 22, 2023 | 57.500 | 58.000 | 57.500 | 58.000 | 57.683 | 10,000 |
| Dec 21, 2023 | 56.100 | 56.100 | 56.100 | 56.100 | 55.793 | - |
| Dec 20, 2023 | 58.500 | 58.500 | 55.550 | 55.550 | 55.246 | 5,000 |
| Dec 19, 2023 | 57.900 | 57.900 | 57.900 | 57.900 | 57.584 | - |
| Dec 18, 2023 | 56.000 | 58.000 | 56.000 | 57.900 | 57.584 | 30,000 |
| Dec 15, 2023 | 52.350 | 55.000 | 52.350 | 55.000 | 54.699 | 45,977 |
| Dec 14, 2023 | 52.000 | 52.000 | 52.000 | 52.000 | 51.716 | 179,060 |
| Dec 13, 2023 | 51.500 | 51.600 | 51.500 | 51.500 | 51.219 | 19,018 |
| Dec 12, 2023 | 52.000 | 52.000 | 52.000 | 52.000 | 51.716 | 8,000 |
| Dec 11, 2023 | 52.000 | 52.200 | 52.000 | 52.000 | 51.716 | 9,000 |
| Dec 8, 2023 | 52.500 | 52.500 | 52.000 | 52.000 | 51.716 | 7,000 |
| Dec 7, 2023 | 52.500 | 52.500 | 51.800 | 52.000 | 51.716 | 14,000 |
| Dec 6, 2023 | 53.000 | 53.000 | 52.500 | 52.500 | 52.213 | 7,000 |
| Dec 5, 2023 | 52.100 | 52.100 | 51.800 | 52.000 | 51.716 | 25,000 |
| Dec 4, 2023 | 53.000 | 53.000 | 53.000 | 53.000 | 52.710 | - |
| Dec 1, 2023 | 53.000 | 53.000 | 53.000 | 53.000 | 52.710 | - |
| Nov 30, 2023 | 54.000 | 54.000 | 53.000 | 53.000 | 52.710 | 2,000 |
| Nov 29, 2023 | 53.500 | 53.500 | 53.500 | 53.500 | 53.208 | - |
| Nov 28, 2023 | 53.750 | 53.750 | 53.750 | 53.750 | 53.456 | - |
| Nov 27, 2023 | 53.750 | 53.750 | 53.750 | 53.750 | 53.456 | 1,000 |
| Nov 24, 2023 | 55.000 | 55.000 | 54.000 | 54.000 | 53.705 | 10,000 |
| Nov 23, 2023 | 54.000 | 54.000 | 54.000 | 54.000 | 53.705 | - |
| Nov 22, 2023 | 53.400 | 54.000 | 53.400 | 54.000 | 53.705 | 6,000 |
| Nov 21, 2023 | 2.500 Dividend | |||||
| Nov 21, 2023 | 55.000 | 55.300 | 55.000 | 55.300 | 54.998 | 3,000 |
| Nov 20, 2023 | 57.000 | 57.250 | 56.850 | 57.250 | 54.451 | 12,000 |
| Nov 17, 2023 | 57.650 | 57.650 | 57.650 | 57.650 | 54.831 | - |
| Nov 16, 2023 | 57.650 | 57.650 | 57.650 | 57.650 | 54.831 | 1,000 |
| Nov 15, 2023 | 57.500 | 58.000 | 57.400 | 57.400 | 54.593 | 25,000 |
| Nov 14, 2023 | 57.500 | 57.500 | 57.500 | 57.500 | 54.689 | 6,016 |
| Nov 13, 2023 | 58.000 | 58.000 | 57.500 | 57.500 | 54.689 | 16,000 |
| Nov 10, 2023 | 58.000 | 58.000 | 57.900 | 57.900 | 55.069 | 4,000 |
| Nov 9, 2023 | 58.100 | 58.100 | 58.100 | 58.100 | 55.259 | - |
| Nov 8, 2023 | 58.150 | 58.150 | 58.100 | 58.100 | 55.259 | 2,000 |
| Nov 7, 2023 | 58.950 | 58.950 | 58.950 | 58.950 | 56.068 | - |
| Nov 6, 2023 | 59.850 | 59.850 | 59.000 | 59.000 | 56.115 | 2,000 |
| Nov 3, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | - |
| Nov 2, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | - |
| Nov 1, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | - |
| Oct 31, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | - |
| Oct 30, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | - |
| Oct 27, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | - |
| Oct 26, 2023 | 58.750 | 58.750 | 58.750 | 58.750 | 55.877 | - |
| Oct 25, 2023 | 58.750 | 58.750 | 58.750 | 58.750 | 55.877 | - |
| Oct 24, 2023 | 58.750 | 58.750 | 58.750 | 58.750 | 55.877 | 4,000 |
| Oct 20, 2023 | 60.000 | 60.000 | 59.000 | 59.000 | 56.115 | 6,000 |
| Oct 19, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | 2,000 |
| Oct 18, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | - |
| Oct 17, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | - |
| Oct 16, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 57.066 | 3,000 |
| Oct 13, 2023 | 60.000 | 60.000 | 59.750 | 59.750 | 56.829 | 11,000 |
| Oct 12, 2023 | 60.500 | 60.500 | 60.500 | 60.500 | 57.542 | 1,000 |
| Oct 11, 2023 | 59.950 | 60.500 | 59.950 | 60.500 | 57.542 | 6,000 |
| Oct 10, 2023 | 58.500 | 58.700 | 58.500 | 58.900 | 56.020 | 2,000 |
| Oct 9, 2023 | 58.000 | 58.000 | 58.000 | 58.000 | 55.164 | - |
| Oct 6, 2023 | 58.000 | 58.000 | 58.000 | 58.000 | 55.164 | - |
| Oct 5, 2023 | 57.650 | 58.000 | 57.700 | 57.700 | 54.879 | 23,000 |
| Oct 4, 2023 | 57.100 | 57.100 | 57.100 | 57.100 | 54.308 | 1,000 |
| Oct 3, 2023 | 57.100 | 57.100 | 57.100 | 57.100 | 54.308 | - |
| Sep 29, 2023 | 58.500 | 58.500 | 58.200 | 58.200 | 55.354 | 2,000 |
| Sep 28, 2023 | 58.200 | 58.500 | 58.200 | 58.500 | 55.640 | 6,000 |
| Sep 27, 2023 | 59.500 | 59.500 | 59.500 | 59.500 | 56.591 | - |
| Sep 26, 2023 | 59.500 | 59.500 | 59.500 | 59.500 | 56.591 | - |
| Sep 25, 2023 | 59.750 | 59.750 | 59.750 | 59.750 | 56.829 | 3,000 |