History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: INTEGRITY SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 0 +0
2025-10-13 2025-10-09 104.000 0 +0
2025-10-10 2025-10-08 110.600 0 +0
2025-10-09 2025-10-06 110.900 0 +0
2025-10-08 2025-10-03 109.900 0 +0
2025-10-06 2025-10-02 110.800 0 +0
2025-10-03 2025-09-30 109.400 0 +0
2025-10-02 2025-09-29 108.800 0 +0
2025-09-30 2025-09-26 106.700 0 +0
2025-09-29 2025-09-25 107.100 0 +0
2025-09-26 2025-09-24 107.500 0 +0
2025-09-25 2025-09-23 108.600 0 +0
2025-09-24 2025-09-22 107.200 0 +0
2025-09-23 2025-09-19 106.800 0 +0
2025-09-22 2025-09-18 107.200 0 +0
2025-09-19 2025-09-17 106.600 0 +0
2025-09-18 2025-09-16 107.200 0 +0
2025-09-17 2025-09-15 106.500 0 +0
2025-09-16 2025-09-12 106.300 0 +0
2025-09-15 2025-09-11 105.100 0 +0
2025-09-12 2025-09-10 104.400 0 +0
2025-09-11 2025-09-09 102.400 0 +0
2025-09-10 2025-09-08 101.700 0 +0
2025-09-09 2025-09-05 102.100 0 +0
2025-09-08 2025-09-04 99.600 0 +0
2025-09-05 2025-09-03 99.150 0 +0
2025-09-04 2025-09-02 99.750 0 +0
2025-09-03 2025-09-01 100.000 0 +0
2025-09-02 2025-08-29 99.750 0 +0
2025-09-01 2025-08-28 100.600 0 +0
2025-08-29 2025-08-27 100.100 0 +0
2025-08-28 2025-08-26 100.200 0 +0
2025-08-27 2025-08-25 101.500 0 +0
2025-08-26 2025-08-22 101.300 0 +0
2025-08-25 2025-08-21 100.900 0 +0
2025-08-22 2025-08-20 99.500 0 +0
2025-08-21 2025-08-19 99.050 0 +0
2025-08-20 2025-08-18 98.450 0 +0
2025-08-19 2025-08-15 100.300 0 +0
2025-08-18 2025-08-14 100.400 0 +0
2025-08-15 2025-08-13 102.284 0 +0
2025-08-14 2025-08-12 100.974 0 +0
2025-08-13 2025-08-11 100.722 0 +0
2025-08-12 2025-08-08 98.958 0 +0
2025-08-11 2025-08-07 99.613 0 +0
2025-08-08 2025-08-06 97.749 0 +0
2025-08-07 2025-08-05 97.044 0 +0
2025-08-06 2025-08-04 97.144 0 +0
2025-08-05 2025-08-01 95.985 0 +0
2025-08-04 2025-07-31 96.892 0 +0
2025-08-01 2025-07-30 97.699 0 +0
2025-07-31 2025-07-29 101.578 0 +0
2025-07-30 2025-07-28 101.881 0 +0
2025-07-29 2025-07-25 101.780 0 +0
2025-07-28 2025-07-24 102.989 0 +0
2025-07-25 2025-07-23 100.772 0 +0
2025-07-24 2025-07-22 100.470 0 +0
2025-07-23 2025-07-21 99.210 0 +0
2025-07-22 2025-07-18 98.908 0 +0
2025-07-21 2025-07-17 98.404 0 +0
2025-07-18 2025-07-16 97.950 0 +0
2025-07-17 2025-07-15 98.404 0 +0
2025-07-16 2025-07-14 97.346 0 +0
2025-07-15 2025-07-11 97.799 0 +0
2025-07-14 2025-07-10 97.799 0 +0
2025-07-11 2025-07-09 97.447 0 +0
2025-07-10 2025-07-08 96.993 0 +0
2025-07-09 2025-07-07 95.985 0 +0
2025-07-08 2025-07-04 95.532 0 +0
2025-07-07 2025-07-03 95.582 0 +0
2025-07-04 2025-07-02 95.985 0 +0
2025-07-03 2025-06-30 95.683 0 +0
2025-07-02 2025-06-27 95.733 0 +0
2025-06-30 2025-06-26 96.137 0 +0
2025-06-27 2025-06-25 96.338 0 +0
2025-06-26 2025-06-24 94.827 0 +0
2025-06-25 2025-06-23 92.509 0 +0
2025-06-24 2025-06-20 92.962 0 +0
2025-06-23 2025-06-19 91.904 0 +0
2025-06-20 2025-06-18 92.509 0 +0
2025-06-19 2025-06-17 92.811 0 +0
2025-06-18 2025-06-16 93.466 0 +0
2025-06-17 2025-06-13 92.962 0 +0
2025-06-16 2025-06-12 93.265 0 +0
2025-06-13 2025-06-11 94.020 0 +0
2025-06-12 2025-06-10 94.575 0 +0
2025-06-11 2025-06-09 94.524 0 +0
2025-06-10 2025-06-06 93.970 0 +0
2025-06-09 2025-06-05 93.768 0 +0
2025-06-06 2025-06-04 93.869 0 +0
2025-06-05 2025-06-03 92.861 0 +0
2025-06-04 2025-06-02 93.214 0 +0
2025-06-03 2025-05-30 93.164 0 +0
2025-06-02 2025-05-29 92.962 0 +0
2025-05-30 2025-05-28 92.660 0 +0
2025-05-29 2025-05-27 93.113 0 +0
2025-05-28 2025-05-26 93.466 0 +0
2025-05-27 2025-05-23 93.869 0 +0
2025-05-26 2025-05-22 93.315 0 +0
2025-05-23 2025-05-21 93.265 0 +0
2025-05-22 2025-05-20 93.517 0 +0
2025-05-21 2025-05-19 92.206 0 +0
2025-05-20 2025-05-16 91.803 0 +0
2025-05-19 2025-05-15 91.300 0 +0
2025-05-16 2025-05-14 91.501 0 +0
2025-05-15 2025-05-13 90.342 0 +0
2025-05-14 2025-05-12 90.695 0 +0
2025-05-13 2025-05-09 88.176 0 +0
2025-05-12 2025-05-08 87.017 0 +0
2025-05-09 2025-05-07 89.325 0 +0
2025-05-08 2025-05-06 88.614 0 +0
2025-05-07 2025-05-02 87.648 0 +0
2025-05-06 2025-04-30 88.563 0 +0
2025-05-02 2025-04-29 89.834 0 +0
2025-04-30 2025-04-28 87.190 0 +0
2025-04-29 2025-04-25 86.783 0 +0
2025-04-28 2025-04-24 86.834 0 +0
2025-04-25 2025-04-23 87.343 0 +0
2025-04-24 2025-04-22 83.733 0 +0
2025-04-23 2025-04-17 82.157 0 +0
2025-04-22 2025-04-16 80.886 0 +0
2025-04-17 2025-04-15 80.123 0 +0
2025-04-16 2025-04-14 79.818 0 +0
2025-04-15 2025-04-11 76.768 0 +0
2025-04-14 2025-04-10 76.971 0 +0
2025-04-11 2025-04-09 72.904 0 +0
2025-04-10 2025-04-08 73.921 0 +0
2025-04-09 2025-04-07 74.633 0 +0
2025-04-08 2025-04-03 87.546 0 +0
2025-04-07 2025-04-02 89.478 0 +0
2025-04-03 2025-04-01 90.241 0 +0
2025-04-02 2025-03-31 89.630 0 +0
2025-04-01 2025-03-28 90.952 0 +0
2025-03-31 2025-03-27 90.901 0 +0
2025-03-28 2025-03-26 91.003 0 +0
2025-03-27 2025-03-25 89.681 0 +0
2025-03-26 2025-03-24 90.698 0 +0
2025-03-25 2025-03-21 90.088 0 +0
2025-03-24 2025-03-20 91.308 0 +0
2025-03-21 2025-03-19 91.257 0 +0
2025-03-20 2025-03-18 90.546 0 +0
2025-03-19 2025-03-17 89.122 0 +0
2025-03-18 2025-03-14 86.885 0 +0
2025-03-17 2025-03-13 87.088 0 +0
2025-03-14 2025-03-12 86.478 0 +0
2025-03-13 2025-03-11 86.631 0 +0
2025-03-12 2025-03-10 89.529 0 +0
2025-03-11 2025-03-07 89.427 0 +0
2025-03-10 2025-03-06 91.512 0 +0
2025-03-07 2025-03-05 96.370 0 +0
2025-03-06 2025-03-04 96.528 0 +0
2025-03-05 2025-03-03 95.689 0 +0
2025-03-04 2025-02-28 93.591 0 +0
2025-03-03 2025-02-27 93.749 0 +0
2025-02-28 2025-02-26 93.067 0 +0
2025-02-27 2025-02-25 91.337 0 +0
2025-02-26 2025-02-24 89.973 0 +0
2025-02-25 2025-02-21 90.917 0 +0
2025-02-24 2025-02-20 91.389 0 +0
2025-02-21 2025-02-19 92.700 0 +0
2025-02-20 2025-02-18 91.442 0 +0
2025-02-19 2025-02-17 89.659 0 +0
2025-02-18 2025-02-14 88.610 0 +0
2025-02-17 2025-02-13 88.977 0 +0
2025-02-14 2025-02-12 88.558 0 +0
2025-02-13 2025-02-11 87.876 0 +0
2025-02-12 2025-02-10 86.618 0 +0
2025-02-11 2025-02-07 85.779 0 +0
2025-02-10 2025-02-06 84.573 0 +0
2025-02-07 2025-02-05 84.101 0 +0
2025-02-06 2025-02-04 83.944 0 +0
2025-02-05 2025-02-03 83.787 0 +0
2025-02-04 2025-01-28 83.839 0 +0
2025-02-03 2025-01-24 83.787 0 +0
2025-01-27 2025-01-23 82.476 0 +0
2025-01-24 2025-01-22 83.105 0 +0
2025-01-23 2025-01-21 82.685 0 +0
2025-01-22 2025-01-20 82.161 0 +0
2025-01-21 2025-01-17 81.375 0 +0
2025-01-20 2025-01-16 81.112 0 +0
2025-01-17 2025-01-15 79.697 0 +0
2025-01-16 2025-01-14 79.644 0 +0
2025-01-15 2025-01-13 78.963 0 +0
2025-01-14 2025-01-10 80.221 0 +0
2025-01-13 2025-01-09 79.277 0 +0
2025-01-10 2025-01-08 79.644 0 +0
2025-01-09 2025-01-07 78.963 0 +0
2025-01-08 2025-01-06 79.225 0 +0
2025-01-07 2025-01-03 78.648 0 +0
2025-01-06 2025-01-02 79.382 0 +0
2025-01-03 2024-12-31 79.487 0 +0
2025-01-02 2024-12-27 78.910 0 +0
2024-12-30 2024-12-24 78.543 0 +0
2024-12-27 2024-12-20 77.704 0 +0
2024-12-23 2024-12-19 77.967 0 +0
2024-12-20 2024-12-18 78.648 0 +0
2024-12-19 2024-12-17 78.858 0 +0
2024-12-18 2024-12-16 78.648 0 +0
2024-12-17 2024-12-13 78.229 0 +0
2024-12-16 2024-12-12 78.543 0 +0
2024-12-13 2024-12-11 78.019 0 +0
2024-12-12 2024-12-10 77.809 0 +0
2024-12-11 2024-12-09 77.914 0 +0
2024-12-10 2024-12-06 78.176 0 +0
2024-12-09 2024-12-05 77.337 0 +0
2024-12-06 2024-12-04 77.180 0 +0
2024-12-05 2024-12-03 77.075 0 +0
2024-12-04 2024-12-02 76.079 0 +0
2024-12-03 2024-11-29 76.027 0 +0
2024-12-02 2024-11-28 75.607 0 +0
2024-11-29 2024-11-27 75.502 0 +0
2024-11-28 2024-11-26 75.030 0 +0
2024-11-27 2024-11-25 74.558 0 +0
2024-11-26 2024-11-22 74.716 0 +0
2024-11-25 2024-11-21 74.768 0 +0
2024-11-22 2024-11-20 75.030 0 +0
2024-11-21 2024-11-19 75.135 0 +0
2024-11-20 2024-11-18 73.982 0 +0
2024-11-19 2024-11-15 73.090 0 +0
2024-11-18 2024-11-14 72.514 0 +0
2024-11-15 2024-11-13 72.828 0 +0
2024-11-14 2024-11-12 72.828 0 +0
2024-11-13 2024-11-11 73.824 0 +0
2024-11-12 2024-11-08 74.873 0 +0
2024-11-11 2024-11-07 75.869 0 +0
2024-11-08 2024-11-06 76.693 0 +0
2024-11-07 2024-11-05 76.746 0 +0
2024-11-06 2024-11-04 76.269 0 +0
2024-11-05 2024-11-01 75.898 0 +0
2024-11-04 2024-10-31 76.428 0 +0
2024-11-01 2024-10-30 76.163 0 +0
2024-10-31 2024-10-29 75.898 0 +0
2024-10-30 2024-10-28 73.195 0 +0
2024-10-29 2024-10-25 72.983 0 +0
2024-10-28 2024-10-24 72.877 0 +0
2024-10-25 2024-10-23 72.930 0 +0
2024-10-24 2024-10-22 72.347 0 +0
2024-10-23 2024-10-21 72.612 0 +0
2024-10-22 2024-10-18 72.824 0 +0
2024-10-21 2024-10-17 72.029 0 +0
2024-10-18 2024-10-16 71.764 0 +0
2024-10-17 2024-10-15 71.658 0 +0
2024-10-16 2024-10-14 72.294 0 +0
2024-10-15 2024-10-10 72.241 0 +0
2024-10-14 2024-10-09 71.870 0 +0
2024-10-10 2024-10-08 72.559 0 +0
2024-10-09 2024-10-07 74.573 0 +0
2024-10-08 2024-10-04 74.202 0 +0
2024-10-07 2024-10-03 73.566 0 +0
2024-10-04 2024-10-02 74.043 0 +0
2024-10-03 2024-09-30 74.679 0 +0
2024-10-02 2024-09-27 74.838 0 +0
2024-09-30 2024-09-26 74.202 0 +0
2024-09-27 2024-09-25 74.096 0 +0
2024-09-26 2024-09-24 74.308 0 +0
2024-09-25 2024-09-23 73.089 0 +0
2024-09-24 2024-09-20 73.089 0 +0
2024-09-23 2024-09-19 72.665 0 +0
2024-09-20 2024-09-17 72.241 0 +0
2024-09-19 2024-09-16 71.287 0 +0
2024-09-17 2024-09-13 71.340 0 +0
2024-09-16 2024-09-12 70.969 0 +0
2024-09-13 2024-09-11 70.545 0 +0
2024-09-12 2024-09-10 71.552 0 +0
2024-09-11 2024-09-09 71.075 0 +0
2024-09-10 2024-09-05 71.552 0 +0
2024-09-09 2024-09-04 71.075 0 +0
2024-09-05 2024-09-03 72.029 0 +0
2024-09-04 2024-09-02 72.453 0 +0
2024-09-03 2024-08-30 72.718 0 +0
2024-09-02 2024-08-29 72.347 0 +0
2024-08-30 2024-08-28 72.188 0 +0
2024-08-29 2024-08-27 72.082 0 +0
2024-08-28 2024-08-26 71.393 0 +0
2024-08-27 2024-08-23 70.863 0 +0
2024-08-26 2024-08-22 70.810 0 +0
2024-08-23 2024-08-21 70.174 0 +0
2024-08-22 2024-08-20 70.704 0 +0
2024-08-21 2024-08-19 70.227 0 +0
2024-08-20 2024-08-16 69.962 0 +0
2024-08-19 2024-08-15 68.478 0 +0
2024-08-16 2024-08-14 69.579 0 +0
2024-08-15 2024-08-13 69.150 0 +0
2024-08-14 2024-08-12 69.042 0 +0
2024-08-13 2024-08-09 68.613 0 +0
2024-08-12 2024-08-08 67.433 0 +0
2024-08-09 2024-08-07 67.648 0 +0
2024-08-08 2024-08-06 67.379 0 +0
2024-08-07 2024-08-05 66.575 0 +0
2024-08-06 2024-08-02 70.545 0 +0
2024-08-05 2024-08-01 73.227 0 +0
2024-08-02 2024-07-31 75.051 0 +0
2024-08-01 2024-07-30 71.725 0 +0
2024-07-31 2024-07-29 72.208 0 +0
2024-07-30 2024-07-26 71.081 0 +0
2024-07-29 2024-07-25 70.813 0 +0
2024-07-26 2024-07-24 71.510 0 +0
2024-07-25 2024-07-23 71.671 0 +0
2024-07-24 2024-07-22 71.993 0 +0
2024-07-23 2024-07-19 71.188 0 +0
2024-07-22 2024-07-18 72.744 0 +0
2024-07-19 2024-07-17 72.100 0 +0
2024-07-18 2024-07-16 71.993 0 +0
2024-07-17 2024-07-15 72.422 0 +0
2024-07-16 2024-07-12 72.851 0 +0
2024-07-15 2024-07-11 72.154 0 +0
2024-07-12 2024-07-10 71.349 0 +0
2024-07-11 2024-07-09 71.617 0 +0
2024-07-10 2024-07-08 71.993 0 +0
2024-07-09 2024-07-05 72.744 0 +0
2024-07-08 2024-07-04 73.871 0 +0
2024-07-05 2024-07-03 73.120 0 +0
2024-07-04 2024-07-02 73.227 0 +0
2024-07-03 2024-06-28 73.280 0 +0
2024-07-02 2024-06-27 73.280 0 +0
2024-06-28 2024-06-26 73.280 0 +0
2024-06-27 2024-06-25 73.388 0 +0
2024-06-26 2024-06-24 72.798 0 +0
2024-06-25 2024-06-21 73.120 0 +0
2024-06-24 2024-06-20 73.495 0 +0
2024-06-21 2024-06-19 73.549 0 +0
2024-06-20 2024-06-18 72.905 0 +0
2024-06-19 2024-06-17 72.529 0 +0
2024-06-18 2024-06-14 72.047 0 +0
2024-06-17 2024-06-13 72.851 0 +0
2024-06-14 2024-06-12 73.120 0 +0
2024-06-13 2024-06-11 73.495 0 +0
2024-06-12 2024-06-07 73.763 0 +0
2024-06-11 2024-06-06 73.495 0 +0
2024-06-07 2024-06-05 73.066 0 +0
2024-06-06 2024-06-04 73.495 0 +0
2024-06-05 2024-06-03 74.192 0 +0
2024-06-04 2024-05-31 73.656 0 +0
2024-06-03 2024-05-30 73.120 0 +0
2024-05-31 2024-05-29 73.495 0 +0
2024-05-30 2024-05-28 73.924 0 +0
2024-05-29 2024-05-27 73.924 0 +0
2024-05-28 2024-05-24 73.495 0 +0
2024-05-27 2024-05-23 74.032 0 +0
2024-05-24 2024-05-22 74.568 0 +0
2024-05-23 2024-05-21 73.602 0 +0
2024-05-22 2024-05-20 73.871 0 +0
2024-05-21 2024-05-17 73.549 0 +0
2024-05-20 2024-05-16 75.212 0 +0
2024-05-17 2024-05-14 73.978 0 +0
2024-05-16 2024-05-13 73.066 0 +0
2024-05-14 2024-05-10 72.959 0 +0
2024-05-13 2024-05-09 72.637 0 +0
2024-05-10 2024-05-08 78.169 0 +0
2024-05-09 2024-05-07 77.447 0 +0
2024-05-08 2024-05-06 76.891 0 +0
2024-05-07 2024-05-03 77.058 0 +0
2024-05-06 2024-05-02 76.947 0 +0
2024-05-03 2024-04-30 74.447 0 +0
2024-05-02 2024-04-29 72.836 0 +0
2024-04-30 2024-04-26 72.169 0 +0
2024-04-29 2024-04-25 71.947 0 +0
2024-04-26 2024-04-24 71.891 0 +0
2024-04-25 2024-04-23 71.391 0 +0
2024-04-24 2024-04-22 70.447 0 +0
2024-04-23 2024-04-19 68.724 0 +0
2024-04-22 2024-04-18 69.613 0 +0
2024-04-19 2024-04-17 69.058 0 +0
2024-04-18 2024-04-16 69.335 0 +0
2024-04-17 2024-04-15 70.947 0 +0
2024-04-16 2024-04-12 70.891 0 +0
2024-04-15 2024-04-11 72.058 0 +0
2024-04-12 2024-04-10 72.002 0 +0
2024-04-11 2024-04-09 71.002 0 +0
2024-04-10 2024-04-08 70.224 0 +0
2024-04-09 2024-04-05 69.724 0 +0
2024-04-08 2024-04-03 68.224 0 +0
2024-04-05 2024-04-02 68.780 0 +0
2024-04-03 2024-03-28 67.947 0 +0
2024-04-02 2024-03-27 67.891 0 +0
2024-03-28 2024-03-26 68.613 0 +0
2024-03-27 2024-03-25 68.002 0 +0
2024-03-26 2024-03-22 67.724 0 +0
2024-03-25 2024-03-21 67.669 0 +0
2024-03-22 2024-03-20 66.224 0 +0
2024-03-21 2024-03-19 66.113 0 +0
2024-03-20 2024-03-18 66.224 0 +0
2024-03-19 2024-03-15 65.058 0 +0
2024-03-18 2024-03-14 65.613 0 +0
2024-03-15 2024-03-13 65.891 0 +0
2024-03-14 2024-03-12 65.280 0 +0
2024-03-13 2024-03-11 64.835 0 +0
2024-03-12 2024-03-08 65.335 0 +0
2024-03-11 2024-03-07 65.002 0 +0
2024-03-08 2024-03-06 70.033 0 +0
2024-03-07 2024-03-05 69.512 0 +0
2024-03-06 2024-03-04 70.207 0 +0
2024-03-05 2024-03-01 70.843 0 +0
2024-03-04 2024-02-29 69.744 0 +0
2024-03-01 2024-02-28 69.165 0 +0
2024-02-29 2024-02-27 69.049 0 +0
2024-02-28 2024-02-26 69.107 0 +0
2024-02-27 2024-02-23 68.586 0 +0
2024-02-26 2024-02-22 68.991 0 +0
2024-02-23 2024-02-21 69.744 0 +0
2024-02-22 2024-02-20 72.522 0 +0
2024-02-21 2024-02-19 72.232 0 +0
2024-02-20 2024-02-16 71.711 0 +0
2024-02-19 2024-02-15 71.017 0 +0
2024-02-16 2024-02-14 70.380 0 +0
2024-02-15 2024-02-09 71.017 0 +0
2024-02-14 2024-02-07 71.943 0 +0
2024-02-08 2024-02-06 71.422 0 +0
2024-02-07 2024-02-05 70.670 0 +0
2024-02-06 2024-02-02 71.017 0 +0
2024-02-05 2024-02-01 70.496 0 +0
2024-02-02 2024-01-31 70.901 0 +0
2024-02-01 2024-01-30 71.017 0 +0
2024-01-31 2024-01-29 71.017 0 +0
2024-01-30 2024-01-26 70.264 0 +0
2024-01-29 2024-01-25 69.917 0 +0
2024-01-26 2024-01-24 69.396 0 +0
2024-01-25 2024-01-23 68.528 0 +0
2024-01-24 2024-01-22 67.718 0 +0
2024-01-23 2024-01-19 67.891 0 -1,037
2024-01-16 2024-01-12 71.191 1,037 -345 0.00% 73,825
2024-01-15 2024-01-11 72.927 1,382 -1,728 0.00% 100,785
2024-01-12 2024-01-10 72.811 3,110 -2,764 0.00% 226,443
2024-01-08 2024-01-04 72.001 5,874 -3,456 0.00% 422,933
2023-11-29 2023-11-27 69.281 9,330 -6,911 0.00% 646,387
2023-11-09 2023-11-07 68.812 16,241 +217 0.00% 1,117,583
2023-11-02 2023-10-31 65.879 16,024 +6,819 0.00% 1,055,649
2023-08-10 2023-08-08 76.022 9,205 +113 0.00% 699,782
2023-05-18 2023-05-16 70.914 9,092 -7,072 0.00% 644,752
2023-05-11 2023-05-09 71.381 16,164 +214 0.00% 1,153,804
2023-05-03 2023-04-28 67.589 15,950 -997 0.00% 1,078,050
2023-03-15 2023-03-13 67.770 16,947 -665 0.00% 1,148,496
2023-03-02 2023-02-28 73.585 17,612 +528 0.00% 1,295,976
2023-02-27 2023-02-23 73.647 17,084 +644 0.00% 1,258,183
2023-02-06 2023-02-02 71.537 16,440 -644 0.00% 1,176,074
2023-01-19 2023-01-17 70.296 17,084 -323 0.00% 1,200,945
2022-08-18 2022-08-16 65.227 17,407 +237 0.00% 1,135,407
2022-05-27 2022-05-25 64.095 17,170 +636 0.00% 1,100,508
2022-04-27 2022-04-25 64.975 16,534 +318 0.00% 1,074,303
2022-04-25 2022-04-21 69.190 16,216 -7,949 0.00% 1,121,980
2022-03-30 2022-03-28 67.617 24,165 -318 0.00% 1,633,970
2022-03-10 2022-03-08 64.056 24,483 +1,403 0.00% 1,568,284
2022-03-09 2022-03-07 63.856 23,080 +7,793 0.00% 1,473,793
2022-01-19 2022-01-17 73.398 15,287 -1,498 0.00% 1,122,028
2022-01-18 2022-01-14 72.797 16,785 +1,498 0.00% 1,221,898
2021-10-07 2021-10-05 54.848 15,287 -299 0.00% 838,461
2021-10-06 2021-10-04 54.047 15,586 +299 0.00% 842,381
2021-10-04 2021-09-29 55.048 15,287 -599 0.00% 841,521
2021-09-09 2021-09-07 54.715 15,886 +599 0.00% 869,195
2021-09-07 2021-09-03 55.315 15,287 -599 0.00% 845,601
2021-09-06 2021-09-02 55.182 15,886 +599 0.00% 876,615
2021-08-19 2021-08-17 59.262 15,287 +192 0.00% 905,940
2021-04-26 2021-04-22 60.614 15,095 -592 0.00% 914,963
2021-04-23 2021-04-21 61.087 15,687 +592 0.00% 958,266
2021-04-01 2021-03-30 61.425 15,095 -592 0.00% 927,203
2021-03-31 2021-03-29 60.951 15,687 +592 0.00% 956,146
2021-03-11 2021-03-09 67.533 15,095 -1,075 0.00% 1,019,403
2021-03-09 2021-03-05 63.862 16,170 +1,444 0.00% 1,032,641
2021-01-21 2021-01-19 60.675 14,726 -2,888 0.00% 893,505
2020-12-23 2020-12-21 54.719 17,614 -866 0.00% 963,814
2020-12-15 2020-12-11 57.697 18,480 +866 0.00% 1,066,241
2020-12-07 2020-12-03 60.121 17,614 -7,218 0.00% 1,058,976
2020-11-25 2020-11-23 54.511 24,832 -1,444 0.00% 1,353,614
2020-11-13 2020-11-11 54.372 26,276 -1,444 0.00% 1,428,687
2020-11-12 2020-11-10 52.225 27,720 +3,465 0.00% 1,447,681
2020-10-27 2020-10-22 43.290 24,255 -577 0.00% 1,050,001
2020-10-16 2020-10-14 42.251 24,832 +577 0.00% 1,049,180
2020-10-07 2020-10-05 42.944 24,255 -2,021 0.00% 1,041,601
2020-10-05 2020-09-29 41.558 26,276 +1,444 0.00% 1,091,990
2020-09-30 2020-09-28 42.667 24,832 -3,754 0.00% 1,059,499
2020-09-24 2020-09-22 39.758 28,586 +1,444 0.00% 1,136,511
2020-09-23 2020-09-21 40.589 27,142 +3,753 0.00% 1,101,661
2020-09-22 2020-09-18 42.874 23,389 -5,319 0.00% 1,002,791
2020-09-21 2020-09-17 42.805 28,708 +5,319 0.00% 1,228,852
2020-09-17 2020-09-15 44.398 23,389 -2,887 0.00% 1,038,432
2020-09-16 2020-09-14 44.606 26,276 +2,887 0.00% 1,172,070
2020-09-15 2020-09-11 44.675 23,389 -5,775 0.00% 1,044,912
2020-09-14 2020-09-10 44.883 29,164 +5,198 0.00% 1,308,972
2020-09-11 2020-09-09 45.299 23,966 +1,444 0.00% 1,085,629
2020-09-09 2020-09-07 45.507 22,522 -5,775 0.00% 1,024,898
2020-09-08 2020-09-04 45.853 28,297 +5,775 0.00% 1,297,498
2020-09-04 2020-09-02 45.922 22,522 +577 0.00% 1,034,258
2020-09-01 2020-08-28 47.100 21,945 -7,219 0.00% 1,033,601
2020-08-31 2020-08-27 46.130 29,164 +14,438 0.00% 1,345,333
2020-08-27 2020-08-25 47.584 14,726 -2,888 0.00% 700,729
2020-08-26 2020-08-24 46.961 17,614 +2,888 0.00% 827,172
2020-08-24 2020-08-20 46.615 14,726 +3,754 0.00% 686,449
2020-08-21 2020-08-19 47.307 10,972 -5,775 0.00% 519,057
2020-08-20 2020-08-18 47.446 16,747 +5,775 0.00% 794,577
2020-08-10 2020-08-06 46.407 10,972 -867 0.00% 509,177
2020-08-05 2020-08-03 46.268 11,839 +199 0.00% 547,772
2020-07-13 2020-07-09 51.394 11,640 +2,888 0.00% 598,226
2020-07-03 2020-06-30 50.147 8,752 -289 0.00% 438,889
2020-07-02 2020-06-29 49.939 9,041 +289 0.00% 451,502
2020-06-29 2020-06-24 51.255 8,752 -578 0.00% 448,588
2020-06-26 2020-06-23 51.879 9,330 +289 0.00% 484,029
2020-06-24 2020-06-22 50.840 9,041 +289 0.00% 459,643
2020-06-11 2020-06-09 55.896 8,752 -2,888 0.00% 489,203
2020-06-09 2020-06-05 56.104 11,640 +2,310 0.00% 653,050
2020-06-08 2020-06-04 53.818 9,330 -577 0.00% 502,124
2020-05-21 2020-05-19 54.649 9,907 -578 0.00% 541,412
2020-05-14 2020-05-12 54.442 10,485 +578 0.00% 570,820
2020-05-13 2020-05-11 55.481 9,907 -578 0.00% 549,646
2020-05-07 2020-05-05 54.026 10,485 -2,887 0.00% 566,463
2020-04-28 2020-04-24 53.680 13,372 +1,444 0.00% 717,805
2020-04-20 2020-04-16 54.996 11,928 +577 0.00% 655,989
2020-04-07 2020-04-03 52.502 11,351 -289 0.00% 595,953
2020-03-24 2020-03-20 65.108 11,640 +2,888 0.00% 757,860
2020-03-17 2020-03-13 63.307 8,752 -578 0.00% 554,066
2020-03-16 2020-03-12 64.623 9,330 -6,641 0.00% 602,937
2020-03-12 2020-03-10 67.740 15,971 +1,444 0.00% 1,081,880
2020-02-27 2020-02-25 77.645 14,527 +289 0.00% 1,127,950
2020-02-26 2020-02-24 78.268 14,238 +2,887 0.00% 1,114,386
2020-02-24 2020-02-20 78.684 11,351 +1,444 0.00% 893,143
2020-02-21 2020-02-19 78.961 9,907 -1,239 0.00% 782,268
2020-02-20 2020-02-18 80.000 11,146 -1,444 0.00% 891,681
2020-01-10 2020-01-08 82.147 12,590 -1,155 0.00% 1,034,234
2019-12-11 2019-12-09 79.931 13,745 -1,444 0.00% 1,098,649
2019-12-03 2019-11-29 80.485 15,189 -866 0.00% 1,222,485
2019-12-02 2019-11-28 81.455 16,055 -1,155 0.00% 1,307,754
2019-11-20 2019-11-18 80.623 17,210 +53 0.00% 1,387,529
2019-11-15 2019-11-13 80.693 17,157 -1,444 0.00% 1,384,445
2019-11-04 2019-10-31 82.424 18,601 +1,444 0.00% 1,533,174
2019-11-01 2019-10-30 82.009 17,157 +2,630 0.00% 1,407,024
2019-10-30 2019-10-28 83.463 14,527 -1,155 0.00% 1,212,471
2019-10-28 2019-10-24 85.680 15,682 -578 0.00% 1,343,629
2019-10-23 2019-10-21 84.710 16,260 -1,154 0.00% 1,377,385
2019-10-21 2019-10-17 84.364 17,414 -1,444 0.00% 1,469,109
2019-10-10 2019-10-08 82.076 18,858 +254 0.00% 1,547,795
2019-10-04 2019-10-02 83.761 18,604 +1,424 0.00% 1,558,296
2019-09-26 2019-09-24 84.183 17,180 +45 0.00% 1,446,257
2019-09-25 2019-09-23 83.551 17,135 +1,424 0.00% 1,431,641
2019-09-24 2019-09-20 84.253 15,711 +3,008 0.00% 1,323,696
2019-09-13 2019-09-11 85.306 12,703 -855 0.00% 1,083,642
2019-09-11 2019-09-09 81.725 13,558 +855 0.00% 1,108,031
2019-09-06 2019-09-04 81.304 12,703 -1,140 0.00% 1,032,804
2019-09-05 2019-09-03 78.566 13,843 -569 0.00% 1,087,586
2019-09-03 2019-08-30 79.057 14,412 +1,424 0.00% 1,139,373
2019-08-28 2019-08-26 78.917 12,988 -2,849 0.00% 1,024,972
2019-08-16 2019-08-14 82.557 15,837 +2,564 0.00% 1,307,459
2019-08-15 2019-08-13 82.130 13,273 +179 0.00% 1,090,114
2019-08-07 2019-08-05 86.827 13,094 +281 0.00% 1,136,918
2019-08-06 2019-08-02 88.464 12,813 +1,405 0.00% 1,133,493
2019-07-05 2019-07-03 93.233 11,408 +13 0.00% 1,063,599
2019-06-13 2019-06-11 93.162 11,395 +2,079 0.00% 1,061,576
2019-06-11 2019-06-06 91.525 9,316 -1,686 0.00% 852,643
2019-05-29 2019-05-27 93.162 11,002 -2,810 0.00% 1,024,963
2019-05-16 2019-05-14 95.490 13,812 +162 0.00% 1,318,907
2019-04-08 2019-04-03 95.634 13,650 -527 0.00% 1,305,404
2019-04-04 2019-04-02 94.266 14,177 -966 0.00% 1,336,405
2019-03-27 2019-03-25 91.745 15,143 -278 0.00% 1,389,298
2019-03-21 2019-03-19 94.122 15,421 -833 0.00% 1,451,450
2019-03-11 2019-03-07 93.402 16,254 +1,244 0.00% 1,518,149
2019-02-21 2019-02-19 97.712 15,010 +374 0.00% 1,466,654
2019-02-13 2019-02-11 97.490 14,636 +271 0.00% 1,426,867
2019-02-11 2019-02-04 97.416 14,365 -271 0.00% 1,399,386
2019-01-28 2019-01-24 96.456 14,636 +271 0.00% 1,411,733
2018-11-23 2018-11-21 96.456 14,365 -542 0.00% 1,385,594
2018-11-22 2018-11-20 96.161 14,907 +542 0.00% 1,433,469
2018-11-21 2018-11-19 97.564 14,365 +13 0.00% 1,401,508
2018-10-15 2018-10-11 97.564 14,352 +541 0.00% 1,400,239
2018-10-11 2018-10-09 101.090 13,811 +159 0.00% 1,396,149
2018-08-16 2018-08-14 109.312 13,652 +150 0.00% 1,492,322
2018-07-03 2018-06-28 110.143 13,502 +529 0.00% 1,487,146
2018-06-28 2018-06-26 111.049 12,973 +530 0.00% 1,440,640
2018-06-21 2018-06-19 112.711 12,443 +794 0.00% 1,402,464
2018-06-19 2018-06-14 115.431 11,649 +530 0.00% 1,344,652
2018-06-07 2018-06-05 115.582 11,119 +529 0.00% 1,285,154
2018-05-31 2018-05-29 114.675 10,590 +794 0.00% 1,214,411
2018-05-18 2018-05-16 119.121 9,796 +530 0.00% 1,166,914
2018-05-17 2018-05-15 118.969 9,266 -431 0.00% 1,102,365
2018-05-11 2018-05-09 116.145 9,697 +524 0.00% 1,126,261
2018-04-24 2018-04-20 117.214 9,173 -524 0.00% 1,075,201
2018-04-16 2018-04-12 115.077 9,697 +524 0.00% 1,115,901
2018-03-27 2018-03-23 113.932 9,173 +1,048 0.00% 1,045,101
2018-03-08 2018-03-06 116.908 8,125 +262 0.00% 949,881
2018-03-07 2018-03-05 115.916 7,863 +263 0.00% 911,450
2018-02-26 2018-02-22 121.411 7,600 +786 0.00% 922,722
2018-02-23 2018-02-21 127.105 6,814 -2,209 0.00% 866,096
2018-02-22 2018-02-20 126.093 9,023 +1,833 0.00% 1,137,736
2018-02-21 2018-02-15 130.143 7,190 -257 0.00% 935,727
2018-02-20 2018-02-13 124.302 7,447 +514 0.00% 925,674
2018-02-09 2018-02-07 124.613 6,933 -6 0.00% 863,943
2018-02-08 2018-02-06 124.769 6,939 +257 0.00% 865,771
2018-02-07 2018-02-05 129.052 6,682 -257 0.00% 862,329
2018-01-26 2018-01-24 133.725 6,939 -513 0.00% 927,921
2018-01-17 2018-01-15 131.000 7,452 -514 0.00% 976,209
2018-01-16 2018-01-12 130.376 7,966 -770 0.00% 1,038,579
2018-01-15 2018-01-11 130.922 8,736 -692 0.00% 1,143,732
2018-01-12 2018-01-10 127.884 9,428 -256 0.00% 1,205,693
2018-01-11 2018-01-09 126.093 9,684 +1,284 0.00% 1,221,084
2018-01-09 2018-01-05 125.859 8,400 +256 0.00% 1,057,218
2018-01-03 2017-12-29 124.535 8,144 -3,852 0.00% 1,014,215
2017-12-29 2017-12-27 124.302 11,996 +3,852 0.00% 1,491,122
2017-12-28 2017-12-22 124.613 8,144 -256 0.00% 1,014,849
2017-12-19 2017-12-15 122.355 8,400 -257 0.00% 1,027,778
2017-11-22 2017-11-20 116.981 8,657 +6 0.00% 1,012,701
2017-11-16 2017-11-14 117.058 8,651 -257 0.00% 1,012,673
2017-11-09 2017-11-07 118.071 8,908 +514 0.00% 1,051,776
2017-10-31 2017-10-27 120.096 8,394 -514 0.00% 1,008,085
2017-10-24 2017-10-20 119.161 8,908 +1,593 0.00% 1,061,489
2017-10-23 2017-10-19 118.382 7,315 +513 0.00% 865,968
2017-10-17 2017-10-13 120.252 6,802 +257 0.00% 817,952
2017-10-12 2017-10-10 123.667 6,545 -443 0.00% 809,402
2017-10-11 2017-10-09 121.937 6,988 +254 0.00% 852,093
2017-09-21 2017-09-19 120.599 6,734 -254 0.00% 812,115
2017-09-18 2017-09-14 119.183 6,988 +509 0.00% 832,852
2017-09-11 2017-09-07 116.666 6,479 +254 0.00% 755,877
2017-08-16 2017-08-14 118.790 6,225 +509 0.00% 739,466
2017-08-15 2017-08-11 117.610 5,716 -7,882 0.00% 672,257
2017-08-14 2017-08-10 120.363 13,598 +509 0.00% 1,636,698
2017-08-11 2017-08-09 122.173 13,089 +508 0.00% 1,599,116
2017-08-03 2017-08-01 125.294 12,581 +124 0.00% 1,576,327
2017-07-24 2017-07-20 119.733 12,457 +504 0.00% 1,491,510
2017-07-05 2017-07-03 116.872 11,953 +7 0.00% 1,396,976
2017-07-03 2017-06-29 115.681 11,946 +503 0.00% 1,381,921
2017-05-22 2017-05-18 107.100 11,443 -503 0.00% 1,225,545
2017-05-18 2017-05-16 110.901 11,946 +135 0.00% 1,324,825
2017-05-08 2017-05-04 106.642 11,811 +498 0.00% 1,259,548
2017-05-04 2017-04-28 103.267 11,313 +612 0.00% 1,168,256
2017-04-19 2017-04-13 101.820 10,701 -2,121 0.00% 1,089,577
2017-04-18 2017-04-12 103.186 12,822 +1,325 0.00% 1,323,055
2017-04-13 2017-04-11 102.383 11,497 -497 0.00% 1,177,094
2017-04-12 2017-04-10 101.900 11,994 +1,293 0.00% 1,222,194
2017-02-24 2017-02-22 107.884 10,701 +497 0.00% 1,154,465
2017-02-23 2017-02-21 108.049 10,204 +983 0.00% 1,102,529
2017-02-09 2017-02-07 109.120 9,221 +485 0.00% 1,006,197
2017-01-18 2017-01-16 104.175 8,736 +243 0.00% 910,074
2017-01-12 2017-01-10 104.422 8,493 +242 0.00% 886,859
2016-12-22 2016-12-20 103.021 8,251 -728 0.00% 850,029
2016-12-21 2016-12-19 105.082 8,979 -540 0.00% 943,529
2016-12-19 2016-12-15 105.494 9,519 +485 0.00% 1,004,195
2016-12-06 2016-12-02 100.796 9,034 +15 0.00% 910,591
2016-12-01 2016-11-29 99.889 9,019 +486 0.00% 900,903
2016-11-29 2016-11-25 101.538 8,533 -1,214 0.00% 866,422
2016-11-25 2016-11-23 101.291 9,747 +1,214 0.00% 987,279
2016-11-24 2016-11-22 101.703 8,533 -1,214 0.00% 867,828
2016-11-23 2016-11-21 100.219 9,747 +1,214 0.00% 976,836
2016-11-14 2016-11-10 98.900 8,533 -728 0.00% 843,917
2016-11-09 2016-11-07 97.499 9,261 +1,773 0.00% 902,941
2016-10-27 2016-10-25 97.664 7,488 -243 0.00% 731,309
2016-10-25 2016-10-20 96.922 7,731 -970 0.00% 749,307
2016-10-20 2016-10-18 98.546 8,701 -605 0.00% 857,452
2016-10-13 2016-10-11 98.463 9,306 -718 0.00% 916,295
2016-10-07 2016-10-05 98.546 10,024 -719 0.00% 987,829
2016-10-06 2016-10-04 98.129 10,743 +3,081 0.00% 1,054,198
2016-10-04 2016-09-30 95.456 7,662 -739 0.00% 731,387
2016-10-03 2016-09-29 97.127 8,401 -3,592 0.00% 815,961
2016-09-28 2016-09-26 95.790 11,993 -719 0.00% 1,148,815
2016-09-27 2016-09-23 96.960 12,712 +479 0.00% 1,232,551
2016-09-26 2016-09-22 97.795 12,233 +479 0.00% 1,196,323
2016-09-23 2016-09-21 99.214 11,754 +5,050 0.00% 1,166,167
2016-09-05 2016-09-01 98.713 6,704 -1,197 0.00% 661,775
2016-09-02 2016-08-31 96.041 7,901 +2,153 0.00% 758,820
2016-09-01 2016-08-30 93.870 5,748 +479 0.00% 539,562
2016-08-11 2016-08-09 92.084 5,269 +75 0.00% 485,192
2016-07-18 2016-07-14 83.528 5,194 -944 0.00% 433,846
2016-07-15 2016-07-13 82.427 6,138 +944 0.00% 505,936
2016-07-11 2016-07-07 79.631 5,194 +472 0.00% 413,605
2016-06-28 2016-06-24 80.394 4,722 -708 0.00% 379,619
2016-06-27 2016-06-23 86.070 5,430 +1,180 0.00% 467,358
2016-06-22 2016-06-20 83.613 4,250 -472 0.00% 355,355
2016-06-15 2016-06-13 81.156 4,722 +472 0.00% 383,220
2016-05-24 2016-05-20 82.512 4,250 +709 0.00% 350,674
2016-05-19 2016-05-17 84.714 3,541 +56 0.00% 299,971
2016-03-21 2016-03-17 86.866 3,485 -1,161 0.00% 302,728
2016-03-18 2016-03-16 85.833 4,646 +1,161 0.00% 398,780
2016-03-17 2016-03-15 86.436 3,485 -4,646 0.00% 301,228
2016-03-16 2016-03-14 87.296 8,131 +4,646 0.00% 709,808
2016-03-03 2016-03-01 89.026 3,485 +112 0.00% 310,256
2016-02-15 2016-02-11 88.048 3,373 +450 0.00% 296,985
2016-01-14 2016-01-12 100.499 2,923 +449 0.00% 293,758
2015-11-23 2015-11-19 110.371 2,474 -3,823 0.00% 273,058
2015-10-22 2015-10-19 112.662 6,297 +79 0.00% 709,431
2015-08-27 2015-08-25 111.131 6,218 +444 0.00% 691,011
2015-08-20 2015-08-18 120.857 5,774 +1,110 0.00% 697,828
2015-08-13 2015-08-11 127.702 4,664 +53 0.00% 595,602
2015-07-13 2015-07-09 123.421 4,611 +1,098 0.00% 569,094
2015-07-08 2015-07-06 123.694 3,513 -220 0.00% 434,538
2015-06-30 2015-06-26 131.072 3,733 +1,098 0.00% 489,293
2015-06-01 2015-05-28 133.805 2,635 +439 0.00% 352,576
2015-05-21 2015-05-19 137.419 2,196 +23 0.00% 301,772
2015-04-23 2015-04-21 130.424 2,173 -1,086 0.00% 283,411
2015-04-16 2015-04-14 130.056 3,259 -2,608 0.00% 423,851
2015-04-15 2015-04-13 129.227 5,867 +2,608 0.00% 758,176
2015-03-26 2015-03-24 123.521 3,259 -435 0.00% 402,554
2015-03-25 2015-03-23 123.981 3,694 +435 0.00% 457,985
2015-03-05 2015-03-03 131.315 3,259 +72 0.00% 427,955
2014-11-27 2014-11-25 145.058 3,187 +212 0.00% 462,300
2014-10-23 2014-10-21 147.838 2,975 +30 0.00% 439,819
2014-09-12 2014-09-10 156.395 2,945 +1,893 0.00% 460,583
2014-08-29 2014-08-27 157.536 1,052 +421 0.00% 165,728
2014-08-22 2014-08-20 157.441 631 +631 0.00% 99,345
2014-04-01 2014-03-28 152.188 0 -206
2014-03-12 2014-03-10 158.780 206 +3 0.00% 32,709
2014-02-25 2014-02-21 166.478 203 +203 0.00% 33,795
2007-06-26 2007-06-22 415.020 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top