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: COL SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.670 0 +0
2025-10-13 2025-10-09 10.670 0 +0
2025-10-10 2025-10-08 10.560 0 +0
2025-10-09 2025-10-06 10.540 0 +0
2025-10-08 2025-10-03 10.590 0 +0
2025-10-06 2025-10-02 10.510 0 +0
2025-10-03 2025-09-30 10.470 0 +0
2025-10-02 2025-09-29 10.500 0 +0
2025-09-30 2025-09-26 10.570 0 +0
2025-09-29 2025-09-25 10.510 0 +0
2025-09-26 2025-09-24 10.550 0 +0
2025-09-25 2025-09-23 10.510 0 +0
2025-09-24 2025-09-22 10.460 0 +0
2025-09-23 2025-09-19 10.570 0 +0
2025-09-22 2025-09-18 10.620 0 +0
2025-09-19 2025-09-17 10.660 0 +0
2025-09-18 2025-09-16 10.590 0 +0
2025-09-17 2025-09-15 10.600 0 +0
2025-09-16 2025-09-12 10.590 0 +0
2025-09-15 2025-09-11 10.600 0 +0
2025-09-12 2025-09-10 10.660 0 +0
2025-09-11 2025-09-09 10.560 0 +0
2025-09-10 2025-09-08 10.620 0 +0
2025-09-09 2025-09-05 10.480 0 +0
2025-09-08 2025-09-04 10.440 0 +0
2025-09-05 2025-09-03 10.520 0 +0
2025-09-04 2025-09-02 10.994 0 +0
2025-09-03 2025-09-01 10.922 0 +0
2025-09-02 2025-08-29 10.912 0 +0
2025-09-01 2025-08-28 10.984 0 +0
2025-08-29 2025-08-27 10.963 0 +0
2025-08-28 2025-08-26 10.973 0 +0
2025-08-27 2025-08-25 10.922 0 +0
2025-08-26 2025-08-22 10.912 0 +0
2025-08-25 2025-08-21 10.892 0 +0
2025-08-22 2025-08-20 10.872 0 +0
2025-08-21 2025-08-19 10.841 0 +0
2025-08-20 2025-08-18 10.953 0 +0
2025-08-19 2025-08-15 11.024 0 +0
2025-08-18 2025-08-14 10.922 0 +0
2025-08-15 2025-08-13 10.851 0 +0
2025-08-14 2025-08-12 10.719 0 +0
2025-08-13 2025-08-11 10.698 0 +0
2025-08-12 2025-08-08 10.617 0 +0
2025-08-11 2025-08-07 10.719 0 +0
2025-08-08 2025-08-06 11.055 0 +0
2025-08-07 2025-08-05 12.237 0 +0
2025-08-06 2025-08-04 11.982 0 +0
2025-08-05 2025-08-01 12.023 0 +0
2025-08-04 2025-07-31 11.921 0 +0
2025-08-01 2025-07-30 11.941 0 +0
2025-07-31 2025-07-29 12.227 0 +0
2025-07-30 2025-07-28 12.227 0 +0
2025-07-29 2025-07-25 12.125 0 +0
2025-07-28 2025-07-24 12.145 0 +0
2025-07-25 2025-07-23 12.023 0 +0
2025-07-24 2025-07-22 12.023 0 +0
2025-07-23 2025-07-21 12.023 0 +0
2025-07-22 2025-07-18 12.125 0 +0
2025-07-21 2025-07-17 12.186 0 +0
2025-07-18 2025-07-16 12.023 0 +0
2025-07-17 2025-07-15 12.104 0 +0
2025-07-16 2025-07-14 12.002 0 +0
2025-07-15 2025-07-11 12.023 0 +0
2025-07-14 2025-07-10 12.023 0 +0
2025-07-11 2025-07-09 11.901 0 +0
2025-07-10 2025-07-08 11.819 0 +0
2025-07-09 2025-07-07 11.208 0 +0
2025-07-08 2025-07-04 10.984 0 +0
2025-07-07 2025-07-03 11.085 0 +0
2025-07-04 2025-07-02 11.106 0 +0
2025-07-03 2025-06-30 10.902 0 +0
2025-07-02 2025-06-27 10.963 0 +0
2025-06-30 2025-06-26 11.065 0 +0
2025-06-27 2025-06-25 10.963 0 +0
2025-06-26 2025-06-24 10.759 0 +0
2025-06-25 2025-06-23 10.372 0 +0
2025-06-24 2025-06-20 10.250 0 +0
2025-06-23 2025-06-19 10.250 0 +0
2025-06-20 2025-06-18 10.413 0 +0
2025-06-19 2025-06-17 10.495 0 +0
2025-06-18 2025-06-16 10.413 0 +0
2025-06-17 2025-06-13 10.495 0 +0
2025-06-16 2025-06-12 10.678 0 +0
2025-06-13 2025-06-11 10.780 0 +0
2025-06-12 2025-06-10 10.698 0 +0
2025-06-11 2025-06-09 10.617 0 +0
2025-06-10 2025-06-06 10.617 0 +0
2025-06-09 2025-06-05 10.556 0 +0
2025-06-06 2025-06-04 10.535 0 +0
2025-06-05 2025-06-03 10.678 0 +0
2025-06-04 2025-06-02 10.719 0 +0
2025-06-03 2025-05-30 10.759 0 +0
2025-06-02 2025-05-29 10.780 0 +0
2025-05-30 2025-05-28 10.678 0 +0
2025-05-29 2025-05-27 10.719 0 +0
2025-05-28 2025-05-26 10.698 0 +0
2025-05-27 2025-05-23 10.719 0 +0
2025-05-26 2025-05-22 10.678 0 +0
2025-05-23 2025-05-21 10.678 0 +0
2025-05-22 2025-05-20 10.556 0 +0
2025-05-21 2025-05-19 10.515 0 +0
2025-05-20 2025-05-16 10.535 0 +0
2025-05-19 2025-05-15 10.230 0 +0
2025-05-16 2025-05-14 10.026 0 +0
2025-05-15 2025-05-13 9.924 0 +0
2025-05-14 2025-05-12 9.893 0 +0
2025-05-13 2025-05-09 9.639 0 +0
2025-05-12 2025-05-08 9.557 0 +0
2025-05-09 2025-05-07 9.476 0 +0
2025-05-08 2025-05-06 9.455 0 +0
2025-05-07 2025-05-02 9.333 0 +0
2025-05-06 2025-04-30 9.099 0 +0
2025-05-02 2025-04-29 9.099 0 +0
2025-04-30 2025-04-28 9.099 0 +0
2025-04-29 2025-04-25 9.068 0 +0
2025-04-28 2025-04-24 9.119 0 +0
2025-04-25 2025-04-23 9.150 0 +0
2025-04-24 2025-04-22 9.017 0 +0
2025-04-23 2025-04-17 9.058 0 +0
2025-04-22 2025-04-16 8.895 0 +0
2025-04-17 2025-04-15 8.956 0 +0
2025-04-16 2025-04-14 9.150 0 +0
2025-04-15 2025-04-11 9.048 0 +0
2025-04-14 2025-04-10 9.088 0 +0
2025-04-11 2025-04-09 8.885 0 +0
2025-04-10 2025-04-08 8.936 0 +0
2025-04-09 2025-04-07 8.925 0 +0
2025-04-08 2025-04-03 9.537 0 +0
2025-04-07 2025-04-02 9.985 0 +0
2025-04-03 2025-04-01 10.118 0 +0
2025-04-02 2025-03-31 11.080 0 +0
2025-04-01 2025-03-28 11.251 0 +0
2025-03-31 2025-03-27 11.251 0 +0
2025-03-28 2025-03-26 11.379 0 +0
2025-03-27 2025-03-25 11.465 0 +0
2025-03-26 2025-03-24 11.401 0 +0
2025-03-25 2025-03-21 11.272 0 +0
2025-03-24 2025-03-20 11.294 0 +0
2025-03-21 2025-03-19 11.336 0 +0
2025-03-20 2025-03-18 11.272 0 +0
2025-03-19 2025-03-17 11.122 0 +0
2025-03-18 2025-03-14 11.251 0 +0
2025-03-17 2025-03-13 11.016 0 +0
2025-03-14 2025-03-12 11.657 0 +0
2025-03-13 2025-03-11 11.871 0 +0
2025-03-12 2025-03-10 11.935 0 +0
2025-03-11 2025-03-07 11.871 0 +0
2025-03-10 2025-03-06 11.614 0 +0
2025-03-07 2025-03-05 11.507 0 +0
2025-03-06 2025-03-04 11.315 0 +0
2025-03-05 2025-03-03 11.101 0 +0
2025-03-04 2025-02-28 10.973 0 +0
2025-03-03 2025-02-27 10.930 0 +0
2025-02-28 2025-02-26 10.887 0 +0
2025-02-27 2025-02-25 10.802 0 +0
2025-02-26 2025-02-24 10.866 0 +0
2025-02-25 2025-02-21 10.780 0 +0
2025-02-24 2025-02-20 10.695 0 +0
2025-02-21 2025-02-19 10.737 0 +0
2025-02-20 2025-02-18 10.887 0 +0
2025-02-19 2025-02-17 10.759 0 +0
2025-02-18 2025-02-14 10.695 0 +0
2025-02-17 2025-02-13 10.716 0 +0
2025-02-14 2025-02-12 10.759 0 +0
2025-02-13 2025-02-11 10.716 0 +0
2025-02-12 2025-02-10 10.780 0 +0
2025-02-11 2025-02-07 10.598 0 +0
2025-02-10 2025-02-06 10.951 0 +0
2025-02-07 2025-02-05 10.802 0 +0
2025-02-06 2025-02-04 11.165 0 +0
2025-02-05 2025-02-03 11.122 0 +0
2025-02-04 2025-01-28 11.229 0 +0
2025-02-03 2025-01-24 11.229 0 +0
2025-01-27 2025-01-23 11.251 0 +0
2025-01-24 2025-01-22 11.229 0 +0
2025-01-23 2025-01-21 11.294 0 +0
2025-01-22 2025-01-20 11.101 0 +0
2025-01-21 2025-01-17 11.122 0 +0
2025-01-20 2025-01-16 11.208 0 +0
2025-01-17 2025-01-15 11.016 0 +0
2025-01-16 2025-01-14 11.144 0 +0
2025-01-15 2025-01-13 11.016 0 +0
2025-01-14 2025-01-10 11.187 0 +0
2025-01-13 2025-01-09 11.336 0 +0
2025-01-10 2025-01-08 10.513 0 +0
2025-01-09 2025-01-07 10.385 0 +0
2025-01-08 2025-01-06 10.267 0 +0
2025-01-07 2025-01-03 10.181 0 +0
2025-01-06 2025-01-02 10.074 0 +0
2025-01-03 2024-12-31 10.203 0 +0
2025-01-02 2024-12-27 10.213 0 +0
2024-12-30 2024-12-24 10.246 0 +0
2024-12-27 2024-12-20 9.989 0 +0
2024-12-23 2024-12-19 10.160 0 +0
2024-12-20 2024-12-18 10.053 0 +0
2024-12-19 2024-12-17 10.278 0 +0
2024-12-18 2024-12-16 10.310 0 +0
2024-12-17 2024-12-13 10.342 0 +0
2024-12-16 2024-12-12 10.310 0 +0
2024-12-13 2024-12-11 10.385 0 +0
2024-12-12 2024-12-10 10.470 0 +0
2024-12-11 2024-12-09 10.417 0 +0
2024-12-10 2024-12-06 10.385 0 +0
2024-12-09 2024-12-05 10.331 0 +0
2024-12-06 2024-12-04 10.267 0 +0
2024-12-05 2024-12-03 10.331 0 +0
2024-12-04 2024-12-02 10.331 0 +0
2024-12-03 2024-11-29 10.385 0 +0
2024-12-02 2024-11-28 10.320 0 +0
2024-11-29 2024-11-27 10.246 0 +0
2024-11-28 2024-11-26 10.213 0 +0
2024-11-27 2024-11-25 9.989 0 +0
2024-11-26 2024-11-22 9.882 0 +0
2024-11-25 2024-11-21 9.818 0 +0
2024-11-22 2024-11-20 9.604 0 +0
2024-11-21 2024-11-19 9.572 0 +0
2024-11-20 2024-11-18 9.529 0 +0
2024-11-19 2024-11-15 9.304 0 +0
2024-11-18 2024-11-14 8.599 0 +0
2024-11-15 2024-11-13 8.620 0 +0
2024-11-14 2024-11-12 8.609 0 +0
2024-11-13 2024-11-11 8.673 0 +0
2024-11-12 2024-11-08 8.705 0 +0
2024-11-11 2024-11-07 8.738 0 +0
2024-11-08 2024-11-06 8.684 0 +0
2024-11-07 2024-11-05 8.738 0 +0
2024-11-06 2024-11-04 8.663 0 +0
2024-11-05 2024-11-01 8.695 0 +0
2024-11-04 2024-10-31 8.663 0 +0
2024-11-01 2024-10-30 8.663 0 +0
2024-10-31 2024-10-29 8.727 0 +0
2024-10-30 2024-10-28 8.780 0 +0
2024-10-29 2024-10-25 8.641 0 +0
2024-10-28 2024-10-24 8.566 0 +0
2024-10-25 2024-10-23 8.599 0 +0
2024-10-24 2024-10-22 8.524 0 +0
2024-10-23 2024-10-21 8.470 0 +0
2024-10-22 2024-10-18 8.556 0 +0
2024-10-21 2024-10-17 8.459 0 +0
2024-10-18 2024-10-16 8.427 0 +0
2024-10-17 2024-10-15 8.481 0 +0
2024-10-16 2024-10-14 8.502 0 +0
2024-10-15 2024-10-10 8.545 0 +0
2024-10-14 2024-10-09 8.417 0 +0
2024-10-10 2024-10-08 8.459 0 +0
2024-10-09 2024-10-07 8.909 0 +0
2024-10-08 2024-10-04 8.727 0 +0
2024-10-07 2024-10-03 8.727 0 +0
2024-10-04 2024-10-02 8.823 0 +0
2024-10-03 2024-09-30 8.930 0 +0
2024-10-02 2024-09-27 8.866 0 +0
2024-09-30 2024-09-26 8.802 0 +0
2024-09-27 2024-09-25 8.599 0 +0
2024-09-26 2024-09-24 8.609 0 +0
2024-09-25 2024-09-23 8.534 0 +0
2024-09-24 2024-09-20 8.609 0 +0
2024-09-23 2024-09-19 8.524 0 +0
2024-09-20 2024-09-17 8.481 0 +0
2024-09-19 2024-09-16 8.481 0 +0
2024-09-17 2024-09-13 8.459 0 +0
2024-09-16 2024-09-12 8.395 0 +0
2024-09-13 2024-09-11 8.438 0 +0
2024-09-12 2024-09-10 8.417 0 +0
2024-09-11 2024-09-09 8.427 0 +0
2024-09-10 2024-09-05 8.331 0 +0
2024-09-09 2024-09-04 8.235 0 +0
2024-09-05 2024-09-03 8.732 0 +0
2024-09-04 2024-09-02 8.787 0 +0
2024-09-03 2024-08-30 8.721 0 +0
2024-09-02 2024-08-29 8.645 0 +0
2024-08-30 2024-08-28 8.645 0 +0
2024-08-29 2024-08-27 8.678 0 +0
2024-08-28 2024-08-26 8.699 0 +0
2024-08-27 2024-08-23 8.656 0 +0
2024-08-26 2024-08-22 8.623 0 +0
2024-08-23 2024-08-21 8.601 0 +0
2024-08-22 2024-08-20 8.710 0 +0
2024-08-21 2024-08-19 8.612 0 +0
2024-08-20 2024-08-16 8.546 0 +0
2024-08-19 2024-08-15 8.524 0 +0
2024-08-16 2024-08-14 8.502 0 +0
2024-08-15 2024-08-13 8.535 0 +0
2024-08-14 2024-08-12 8.480 0 +0
2024-08-13 2024-08-09 8.557 0 +0
2024-08-12 2024-08-08 8.645 0 +0
2024-08-09 2024-08-07 8.590 0 +0
2024-08-08 2024-08-06 8.798 0 +0
2024-08-07 2024-08-05 8.623 0 +0
2024-08-06 2024-08-02 8.864 0 +0
2024-08-05 2024-08-01 9.040 0 +0
2024-08-02 2024-07-31 8.952 0 +0
2024-08-01 2024-07-30 8.875 0 +0
2024-07-31 2024-07-29 8.908 0 +0
2024-07-30 2024-07-26 8.831 0 +0
2024-07-29 2024-07-25 8.809 0 +0
2024-07-26 2024-07-24 8.842 0 +0
2024-07-25 2024-07-23 8.820 0 +0
2024-07-24 2024-07-22 8.798 0 +0
2024-07-23 2024-07-19 8.776 0 +0
2024-07-22 2024-07-18 8.842 0 +0
2024-07-19 2024-07-17 8.963 0 +0
2024-07-18 2024-07-16 9.018 0 +0
2024-07-17 2024-07-15 9.072 0 +0
2024-07-16 2024-07-12 9.149 0 +0
2024-07-15 2024-07-11 9.029 0 +0
2024-07-12 2024-07-10 8.919 0 +0
2024-07-11 2024-07-09 8.930 0 +0
2024-07-10 2024-07-08 8.963 0 +0
2024-07-09 2024-07-05 8.776 0 +0
2024-07-08 2024-07-04 8.820 0 +0
2024-07-05 2024-07-03 8.787 0 +0
2024-07-04 2024-07-02 8.776 0 +0
2024-07-03 2024-06-28 8.765 0 +0
2024-07-02 2024-06-27 8.776 0 +0
2024-06-28 2024-06-26 8.842 0 +0
2024-06-27 2024-06-25 8.831 0 +0
2024-06-26 2024-06-24 8.930 0 +0
2024-06-25 2024-06-21 9.029 0 +0
2024-06-24 2024-06-20 9.127 0 +0
2024-06-21 2024-06-19 8.974 0 +0
2024-06-20 2024-06-18 8.952 0 +0
2024-06-19 2024-06-17 8.886 0 +0
2024-06-18 2024-06-14 8.919 0 +0
2024-06-17 2024-06-13 9.160 0 +0
2024-06-14 2024-06-12 8.886 0 +0
2024-06-13 2024-06-11 8.963 0 +0
2024-06-12 2024-06-07 9.061 0 +0
2024-06-11 2024-06-06 9.083 0 +0
2024-06-07 2024-06-05 9.105 0 +0
2024-06-06 2024-06-04 9.171 0 +0
2024-06-05 2024-06-03 9.083 0 +0
2024-06-04 2024-05-31 8.985 0 +0
2024-06-03 2024-05-30 8.930 0 +0
2024-05-31 2024-05-29 9.083 0 +0
2024-05-30 2024-05-28 9.193 0 +0
2024-05-29 2024-05-27 9.160 0 +0
2024-05-28 2024-05-24 9.083 0 +0
2024-05-27 2024-05-23 9.160 0 +0
2024-05-24 2024-05-22 9.489 0 +0
2024-05-23 2024-05-21 9.424 0 +0
2024-05-22 2024-05-20 9.533 0 +0
2024-05-21 2024-05-17 9.522 0 +0
2024-05-20 2024-05-16 9.500 0 +0
2024-05-17 2024-05-14 9.621 0 +0
2024-05-16 2024-05-13 9.654 0 +0
2024-05-14 2024-05-10 9.478 0 +0
2024-05-13 2024-05-09 9.292 0 +0
2024-05-10 2024-05-08 9.237 0 +0
2024-05-09 2024-05-07 9.292 0 +0
2024-05-08 2024-05-06 9.270 0 +0
2024-05-07 2024-05-03 9.259 0 +0
2024-05-06 2024-05-02 9.248 0 +0
2024-05-03 2024-04-30 9.270 0 +0
2024-05-02 2024-04-29 9.204 0 +0
2024-04-30 2024-04-26 9.182 0 +0
2024-04-29 2024-04-25 9.072 0 +0
2024-04-26 2024-04-24 9.007 0 +0
2024-04-25 2024-04-23 8.842 0 +0
2024-04-24 2024-04-22 8.853 0 +0
2024-04-23 2024-04-19 8.842 0 +0
2024-04-22 2024-04-18 8.963 0 +0
2024-04-19 2024-04-17 8.809 0 +0
2024-04-18 2024-04-16 8.732 0 +0
2024-04-17 2024-04-15 8.963 0 +0
2024-04-16 2024-04-12 9.083 0 +0
2024-04-15 2024-04-11 9.061 0 +0
2024-04-12 2024-04-10 9.204 0 +0
2024-04-11 2024-04-09 9.061 0 +0
2024-04-10 2024-04-08 9.116 0 +0
2024-04-09 2024-04-05 9.160 0 +0
2024-04-08 2024-04-03 9.226 0 +0
2024-04-05 2024-04-02 9.369 0 +0
2024-04-03 2024-03-28 10.248 0 +0
2024-04-02 2024-03-27 10.168 0 +0
2024-03-28 2024-03-26 10.145 0 +0
2024-03-27 2024-03-25 10.075 0 +0
2024-03-26 2024-03-22 9.972 0 +0
2024-03-25 2024-03-21 10.145 0 +0
2024-03-22 2024-03-20 10.052 0 +0
2024-03-21 2024-03-19 10.052 0 +0
2024-03-20 2024-03-18 10.179 0 +0
2024-03-19 2024-03-15 10.087 0 +0
2024-03-18 2024-03-14 10.225 0 +0
2024-03-15 2024-03-13 10.583 0 +0
2024-03-14 2024-03-12 10.006 0 +0
2024-03-13 2024-03-11 9.660 0 +0
2024-03-12 2024-03-08 9.730 0 +0
2024-03-11 2024-03-07 9.787 0 +0
2024-03-08 2024-03-06 9.707 0 +0
2024-03-07 2024-03-05 9.695 0 +0
2024-03-06 2024-03-04 9.776 0 +0
2024-03-05 2024-03-01 9.730 0 +0
2024-03-04 2024-02-29 9.776 0 +0
2024-03-01 2024-02-28 9.695 0 +0
2024-02-29 2024-02-27 9.787 0 +0
2024-02-28 2024-02-26 9.683 0 +0
2024-02-27 2024-02-23 9.395 0 +0
2024-02-26 2024-02-22 9.384 0 +0
2024-02-23 2024-02-21 9.384 0 +0
2024-02-22 2024-02-20 9.349 0 +0
2024-02-21 2024-02-19 9.349 0 +0
2024-02-20 2024-02-16 9.441 0 +0
2024-02-19 2024-02-15 9.384 0 +0
2024-02-16 2024-02-14 9.407 0 +0
2024-02-15 2024-02-09 9.384 0 +0
2024-02-14 2024-02-07 9.222 0 +0
2024-02-08 2024-02-06 9.222 0 +0
2024-02-07 2024-02-05 9.130 0 +0
2024-02-06 2024-02-02 9.268 0 +0
2024-02-05 2024-02-01 9.211 0 +0
2024-02-02 2024-01-31 9.188 0 +0
2024-02-01 2024-01-30 9.015 0 +0
2024-01-31 2024-01-29 9.176 0 +0
2024-01-30 2024-01-26 9.061 0 +0
2024-01-29 2024-01-25 9.096 0 +0
2024-01-26 2024-01-24 9.107 0 +0
2024-01-25 2024-01-23 9.003 0 +0
2024-01-24 2024-01-22 8.876 0 +0
2024-01-23 2024-01-19 9.038 0 +0
2024-01-22 2024-01-18 8.946 0 +0
2024-01-19 2024-01-17 8.992 0 +0
2024-01-18 2024-01-16 9.107 0 +0
2024-01-17 2024-01-15 9.119 0 +0
2024-01-16 2024-01-12 9.130 0 +0
2024-01-15 2024-01-11 9.222 0 +0
2024-01-12 2024-01-10 9.292 0 +0
2024-01-11 2024-01-09 9.453 0 +0
2024-01-10 2024-01-08 9.361 0 +0
2024-01-09 2024-01-05 9.464 0 +0
2024-01-08 2024-01-04 9.522 0 +0
2024-01-05 2024-01-03 9.338 0 +0
2024-01-04 2024-01-02 9.326 0 +0
2024-01-03 2023-12-29 9.407 0 +0
2024-01-02 2023-12-28 9.476 0 +0
2023-12-29 2023-12-27 9.407 0 +0
2023-12-28 2023-12-22 9.534 0 +0
2023-12-27 2023-12-21 9.580 0 +0
2023-12-22 2023-12-20 9.534 0 +0
2023-12-21 2023-12-19 9.568 0 +0
2023-12-20 2023-12-18 9.637 0 +0
2023-12-19 2023-12-15 9.672 0 +0
2023-12-18 2023-12-14 9.568 0 +0
2023-12-15 2023-12-13 9.315 0 +0
2023-12-14 2023-12-12 9.084 0 +0
2023-12-13 2023-12-11 9.026 0 +0
2023-12-12 2023-12-08 8.992 0 +0
2023-12-11 2023-12-07 9.015 0 +0
2023-12-08 2023-12-06 9.015 0 +0
2023-12-07 2023-12-05 8.992 0 +0
2023-12-06 2023-12-04 9.026 0 +0
2023-12-05 2023-12-01 9.061 0 +0
2023-12-04 2023-11-30 9.084 0 +0
2023-12-01 2023-11-29 9.072 0 +0
2023-11-30 2023-11-28 9.049 0 +0
2023-11-29 2023-11-27 9.245 0 +0
2023-11-28 2023-11-24 9.395 0 +0
2023-11-27 2023-11-23 9.384 0 +0
2023-11-24 2023-11-22 9.268 0 +0
2023-11-23 2023-11-21 9.326 0 +0
2023-11-22 2023-11-20 9.188 0 +0
2023-11-21 2023-11-17 8.980 0 +0
2023-11-20 2023-11-16 9.015 0 +0
2023-11-17 2023-11-15 9.061 0 +0
2023-11-16 2023-11-14 8.876 0 +0
2023-11-15 2023-11-13 8.888 0 +0
2023-11-14 2023-11-10 8.911 0 +0
2023-11-13 2023-11-09 8.992 0 +0
2023-11-10 2023-11-08 8.969 0 +0
2023-11-09 2023-11-07 8.969 0 +0
2023-11-08 2023-11-06 9.084 0 +0
2023-11-07 2023-11-03 8.957 0 +0
2023-11-06 2023-11-02 8.934 0 +0
2023-11-03 2023-11-01 9.003 0 +0
2023-11-02 2023-10-31 9.061 0 +0
2023-11-01 2023-10-30 9.038 0 +0
2023-10-31 2023-10-27 9.107 0 +0
2023-10-30 2023-10-26 9.038 0 +0
2023-10-27 2023-10-25 9.049 0 +0
2023-10-26 2023-10-24 8.900 0 +0
2023-10-25 2023-10-20 8.888 0 +0
2023-10-24 2023-10-19 8.923 0 +0
2023-10-20 2023-10-18 9.038 0 +0
2023-10-19 2023-10-17 9.130 0 +0
2023-10-18 2023-10-16 9.153 0 +0
2023-10-17 2023-10-13 9.188 0 +0
2023-10-16 2023-10-12 9.395 0 +0
2023-10-13 2023-10-11 9.326 0 +0
2023-10-12 2023-10-10 9.280 0 +0
2023-10-11 2023-10-09 9.430 0 +0
2023-10-10 2023-10-06 9.511 0 +0
2023-10-09 2023-10-05 9.234 0 +0
2023-10-06 2023-10-04 9.211 0 +0
2023-10-05 2023-10-03 9.268 0 +0
2023-10-04 2023-09-29 9.268 0 +0
2023-10-03 2023-09-28 9.119 0 +0
2023-09-29 2023-09-27 9.292 0 +0
2023-09-28 2023-09-26 9.234 0 +0
2023-09-27 2023-09-25 9.292 0 +0
2023-09-26 2023-09-22 9.407 0 +0
2023-09-25 2023-09-21 9.384 0 +0
2023-09-22 2023-09-20 9.407 0 +0
2023-09-21 2023-09-19 9.453 0 +0
2023-09-20 2023-09-18 9.407 0 +0
2023-09-19 2023-09-15 9.499 0 +0
2023-09-18 2023-09-14 9.591 0 +0
2023-09-15 2023-09-13 9.637 0 +0
2023-09-14 2023-09-12 9.707 0 +0
2023-09-13 2023-09-11 9.557 0 +0
2023-09-12 2023-09-07 9.591 0 +0
2023-09-11 2023-09-06 9.660 0 +0
2023-09-07 2023-09-05 9.787 0 +0
2023-09-06 2023-09-04 9.822 0 +0
2023-09-05 2023-08-31 9.637 0 +0
2023-09-04 2023-08-30 9.568 0 +0
2023-08-31 2023-08-29 9.695 0 +0
2023-08-30 2023-08-28 9.534 0 +0
2023-08-29 2023-08-25 9.511 0 +0
2023-08-28 2023-08-24 9.580 0 +0
2023-08-25 2023-08-23 9.591 0 +0
2023-08-24 2023-08-22 9.614 0 +0
2023-08-23 2023-08-21 9.614 0 +0
2023-08-22 2023-08-18 9.856 0 +0
2023-08-21 2023-08-17 9.868 0 +0
2023-08-18 2023-08-16 9.868 0 +0
2023-08-17 2023-08-15 10.098 0 +0
2023-08-16 2023-08-14 10.145 0 +0
2023-08-15 2023-08-11 10.145 0 +0
2023-08-14 2023-08-10 10.260 0 +0
2023-08-11 2023-08-09 9.983 0 +0
2023-08-10 2023-08-08 9.995 0 +0
2023-08-09 2023-08-07 10.006 0 +0
2023-08-08 2023-08-04 9.949 0 +0
2023-08-07 2023-08-03 9.983 0 +0
2023-08-04 2023-08-02 10.087 0 +0
2023-08-03 2023-08-01 10.179 0 +0
2023-08-02 2023-07-31 10.179 0 +0
2023-08-01 2023-07-28 10.133 0 +0
2023-07-31 2023-07-27 10.145 0 +0
2023-07-28 2023-07-26 9.949 0 +0
2023-07-27 2023-07-25 9.914 0 +0
2023-07-26 2023-07-24 9.926 0 +0
2023-07-25 2023-07-21 9.983 0 +0
2023-07-24 2023-07-20 9.937 0 +0
2023-07-21 2023-07-19 9.972 0 +0
2023-07-20 2023-07-18 9.822 0 +0
2023-07-19 2023-07-14 9.799 0 -13,012
2023-07-14 2023-07-12 9.372 13,012 +13,012 0.00% 121,951
2022-09-30 2022-09-28 9.776 0 -3,470
2022-09-28 2022-09-26 10.052 3,470 +3,470 0.00% 34,882
2022-07-12 2022-07-08 9.833 0 -11,277
2022-07-11 2022-07-07 9.856 11,277 +11,277 0.00% 111,150
2022-05-23 2022-05-19 9.003 0 -43,373
2022-05-19 2022-05-17 9.188 43,373 +43,373 0.00% 398,500
2022-04-04 2022-03-31 8.888 0 -12,144
2022-04-01 2022-03-30 8.957 12,144 +12,144 0.00% 108,776
2015-04-17 2015-04-15 28.333 0 -1,384
2015-04-08 2015-04-01 27.182 1,384 +20 0.00% 37,620
2015-03-11 2015-03-09 24.015 1,364 +682 0.00% 32,757
2015-03-09 2015-03-05 24.543 682 -1,364 0.00% 16,738
2015-03-02 2015-02-26 25.393 2,046 -1,364 0.00% 51,955
2015-02-25 2015-02-23 24.983 3,410 +3,410 0.00% 85,191
2015-01-12 2015-01-08 25.188 0 -1,364
2014-12-16 2014-12-12 25.452 1,364 -13,642 0.00% 34,716
2014-12-15 2014-12-11 25.774 15,006 +13,642 0.00% 386,771
2014-11-19 2014-11-17 22.842 1,364 -682 0.00% 31,157
2014-11-13 2014-11-11 22.226 2,046 -1,364 0.00% 45,475
2014-10-16 2014-10-14 20.379 3,410 +1,364 0.00% 69,493
2014-09-03 2014-09-01 21.054 2,046 +14 0.00% 43,076
2014-06-04 2014-05-30 20.847 2,032 +677 0.00% 42,362
2014-05-08 2014-05-05 21.497 1,355 +1,355 0.00% 29,128
2014-03-04 2014-02-28 23.585 0 -2,010
2013-09-04 2013-09-02 20.301 2,010 +9 0.00% 40,804
2013-08-30 2013-08-28 19.821 2,001 +667 0.00% 39,662
2013-08-26 2013-08-22 20.721 1,334 +1,334 0.00% 27,641
2013-08-05 2013-08-01 21.650 0 -1,334
2013-06-17 2013-06-13 20.271 1,334 +1,334 0.00% 27,041
2013-05-31 2013-05-29 22.190 0 -33,349
2013-05-29 2013-05-27 21.440 33,349 +33,349 0.00% 715,010
2013-05-23 2013-05-21 21.860 0 -667
2013-04-02 2013-03-27 19.881 667 +4 0.00% 13,260
2012-12-19 2012-12-17 21.087 663 -663 0.00% 13,981
2012-11-22 2012-11-20 20.635 1,326 -19,888 0.00% 27,362
2012-11-21 2012-11-19 20.544 21,214 +9,944 0.00% 435,830
2012-11-20 2012-11-16 20.454 11,270 +9,944 0.00% 230,516
2012-07-24 2012-07-20 19.670 1,326 -53,036 0.00% 26,082
2012-07-23 2012-07-19 20.001 54,362 +19,888 0.00% 1,087,317
2012-07-19 2012-07-17 19.851 34,474 +33,148 0.00% 684,329
2012-04-02 2012-03-29 22.803 1,326 +31 0.00% 30,237
2012-03-05 2012-03-01 23.390 1,295 -1,294 0.00% 30,290
2012-02-29 2012-02-27 21.753 2,589 +1,294 0.00% 56,318
2012-02-14 2012-02-10 24.286 1,295 -3,883 0.00% 31,451
2012-02-13 2012-02-09 24.534 5,178 +3,883 0.00% 127,034
2012-01-27 2012-01-20 22.680 1,295 -32,363 0.00% 29,370
2012-01-26 2012-01-19 22.247 33,658 +32,363 0.00% 748,790
2012-01-18 2012-01-16 21.258 1,295 -6,472 0.00% 27,529
2012-01-16 2012-01-12 21.598 7,767 +6,472 0.00% 167,753
2011-11-24 2011-11-22 19.775 1,295 +648 0.00% 25,609
2011-11-23 2011-11-21 20.208 647 -31,717 0.00% 13,074
2011-11-22 2011-11-18 20.609 32,364 +32,364 0.00% 667,002
2011-11-14 2011-11-10 21.413 0 -1,942
2011-11-11 2011-11-09 21.413 1,942 -17,476 0.00% 41,584
2011-11-08 2011-11-04 21.475 19,418 +19,418 0.00% 416,993
2011-11-07 2011-11-03 21.135 0 -97,092
2011-11-04 2011-11-02 21.969 97,092 +97,092 0.00% 2,133,006
2011-11-01 2011-10-28 22.525 0 -29,128
2011-10-31 2011-10-27 22.680 29,128 -29,127 0.00% 660,611
2011-10-28 2011-10-26 21.660 58,255 -32,364 0.00% 1,261,799
2011-10-26 2011-10-24 21.196 90,619 +12,946 0.00% 1,920,801
2011-10-25 2011-10-21 20.578 77,673 +77,673 0.00% 1,598,392
2011-10-20 2011-10-18 20.146 0 -64,728
2011-10-19 2011-10-17 21.166 64,728 +64,728 0.00% 1,370,004
2011-10-12 2011-10-10 20.269 0 -32,364
2011-10-11 2011-10-07 20.393 32,364 -32,364 0.00% 660,002
2011-10-10 2011-10-06 19.621 64,728 +64,728 0.00% 1,270,004
2011-10-04 2011-09-30 19.775 0 -32,364
2011-10-03 2011-09-28 19.713 32,364 -32,364 0.00% 638,002
2011-09-30 2011-09-27 19.652 64,728 +48,546 0.00% 1,272,004
2011-09-28 2011-09-26 18.817 16,182 -16,182 0.00% 304,501
2011-09-27 2011-09-23 19.837 32,364 +32,364 0.00% 642,002
2011-09-26 2011-09-22 19.435 0 -80,910
2011-09-15 2011-09-12 22.340 80,910 -139,165 0.00% 1,807,505
2011-09-14 2011-09-09 23.576 220,075 +32,364 0.01% 5,188,411
2011-09-12 2011-09-08 23.452 187,711 -25,891 0.01% 4,402,208
2011-09-09 2011-09-07 23.545 213,602 +119,747 0.01% 5,029,206
2011-09-08 2011-09-06 23.857 93,855 +93,855 0.00% 2,239,104
2011-09-06 2011-09-02 24.607 0 -21,108
2011-09-05 2011-09-01 25.045 21,108 -95,947 0.00% 528,654
2011-09-02 2011-08-31 24.514 117,055 -40,297 0.00% 2,869,448
2011-08-31 2011-08-29 23.951 157,352 +21,108 0.01% 3,768,715
2011-08-30 2011-08-26 23.732 136,244 +136,244 0.01% 3,233,341
2011-03-25 2011-03-23 29.619 0 -15,362
2011-03-24 2011-03-22 29.684 15,362 +15,362 0.00% 456,007
2011-03-14 2011-03-10 30.042 0 -24,579
2011-03-11 2011-03-09 30.823 24,579 +6,145 0.00% 757,606
2011-03-10 2011-03-08 29.489 18,434 +18,434 0.00% 543,597
2010-11-02 2010-10-29 33.932 0 -13,518
2010-10-27 2010-10-25 34.257 13,518 +13,518 0.00% 463,088
2010-10-11 2010-10-07 35.722 0 -15,362
2010-10-08 2010-10-06 35.396 15,362 -3,687 0.00% 543,758
2010-10-07 2010-10-05 35.071 19,049 -10,446 0.00% 668,065
2010-10-06 2010-10-04 35.559 29,495 +28,266 0.00% 1,048,815
2010-09-30 2010-09-28 34.420 1,229 -12,904 0.00% 42,302
2010-09-29 2010-09-27 34.339 14,133 +14,133 0.00% 485,306
2010-09-22 2010-09-20 34.501 0 -1,843
2010-09-21 2010-09-17 34.827 1,843 -2,458 0.00% 64,186
2010-09-17 2010-09-15 33.118 4,301 +4,301 0.00% 142,440
2010-09-09 2010-09-07 32.630 0 -33,181
2010-09-07 2010-09-03 32.255 33,181 -35,640 0.00% 1,070,267
2010-09-06 2010-09-02 31.507 68,821 +63,905 0.00% 2,168,330
2010-09-02 2010-08-31 31.761 4,916 +4,916 0.00% 156,139
2010-08-23 2010-08-19 31.993 0 -6,039
2010-08-19 2010-08-17 31.629 6,039 -3,623 0.00% 191,008
2010-08-18 2010-08-16 31.861 9,662 -61,595 0.00% 307,839
2010-08-17 2010-08-13 31.165 71,257 +65,218 0.00% 2,220,748
2010-08-16 2010-08-12 30.072 6,039 +6,039 0.00% 181,607
2010-08-03 2010-07-30 28.648 0 -24,155
2010-08-02 2010-07-29 28.383 24,155 -6,039 0.00% 685,599
2010-07-30 2010-07-28 27.688 30,194 +30,194 0.00% 836,005
2010-07-28 2010-07-26 26.992 0 -10,870
2010-07-27 2010-07-23 27.092 10,870 +1,812 0.00% 294,486
2010-07-26 2010-07-22 26.860 9,058 +9,058 0.00% 243,296
2010-07-21 2010-07-19 25.668 0 -3,019
2010-07-20 2010-07-16 25.932 3,019 +3,019 0.00% 78,290
2010-05-11 2010-05-07 25.104 0 -4,227
2010-05-10 2010-05-06 25.966 4,227 +4,227 0.00% 109,757
2010-04-12 2010-04-08 27.491 0 -3,601
2010-04-09 2010-04-07 28.024 3,601 +3,601 0.00% 100,915
2009-12-09 2009-12-07 24.025 0 -24,008
2009-12-08 2009-12-04 23.492 24,008 -12,004 0.00% 564,001
2009-12-07 2009-12-03 23.192 36,012 +36,012 0.00% 835,202
2009-11-26 2009-11-24 22.459 0 -29,410
2009-11-25 2009-11-23 22.859 29,410 +29,410 0.00% 672,286
2009-10-13 2009-10-09 21.826 0 -5,402
2009-10-08 2009-10-06 20.427 5,402 +3,601 0.00% 110,344
2009-10-07 2009-10-05 19.260 1,801 +601 0.00% 34,688
2009-10-06 2009-10-02 19.660 1,200 -3,001 0.00% 23,592
2009-10-05 2009-09-30 20.393 4,201 +4,201 0.00% 85,672
2009-09-22 2009-09-18 21.493 0 -34,211
2009-09-21 2009-09-17 21.726 34,211 -24,008 0.00% 743,273
2009-09-18 2009-09-16 20.593 58,219 +24,008 0.00% 1,198,915
2009-09-17 2009-09-15 19.793 34,211 -12,004 0.00% 677,154
2009-09-16 2009-09-14 19.893 46,215 -12,004 0.00% 919,374
2009-09-15 2009-09-11 20.127 58,219 +34,211 0.00% 1,171,755
2009-09-14 2009-09-10 19.560 24,008 +24,008 0.00% 469,601
2009-08-20 2009-08-18 19.627 0 -30,010
2009-08-17 2009-08-13 19.727 30,010 +30,010 0.00% 592,002
2009-07-16 2009-07-14 18.261 0 -30,010
2009-07-15 2009-07-13 17.494 30,010 -240,079 0.00% 525,001
2009-07-13 2009-07-09 18.660 270,089 +180,059 0.01% 5,039,994
2009-07-09 2009-07-07 18.161 90,030 +90,030 0.00% 1,635,004
2009-07-06 2009-07-02 17.594 0 -30,010
2009-07-03 2009-06-30 17.794 30,010 -19,806 0.00% 534,001
2009-07-02 2009-06-29 17.128 49,816 +19,806 0.00% 853,232
2009-06-29 2009-06-25 16.595 30,010 +30,010 0.00% 498,001
2009-06-10 2009-06-08 16.994 0 -6,002
2009-06-09 2009-06-05 17.561 6,002 +6,002 0.00% 105,400
2009-06-08 2009-06-04 17.628 0 -2,401
2009-06-05 2009-06-03 18.361 2,401 +2,401 0.00% 44,084
2009-05-26 2009-05-22 17.661 0 -600
2009-05-22 2009-05-20 18.827 600 +600 0.00% 11,296
2009-04-22 2009-04-20 15.128 0 -19,206
2009-04-20 2009-04-16 15.961 19,206 +19,206 0.00% 306,554
2008-03-17 2008-03-13 25.956 0 -4,623
2008-03-10 2008-03-06 27.513 4,623 +4,623 0.00% 127,192
2008-01-02 2007-12-27 34.954 0 -2,890
2007-12-28 2007-12-24 34.954 2,890 +2,890 0.00% 101,016
2007-11-05 2007-11-01 39.799 0 -17,337
2007-11-02 2007-10-31 39.712 17,337 -33,519 0.00% 688,488
2007-10-26 2007-10-24 39.193 50,856 +21,961 0.00% 1,993,197
2007-10-25 2007-10-23 38.847 28,895 +11,558 0.00% 1,122,481
2007-10-24 2007-10-22 37.722 17,337 -34,675 0.00% 653,989
2007-10-12 2007-10-10 37.117 52,012 +12,714 0.00% 1,930,504
2007-10-11 2007-10-09 37.809 39,298 +12,136 0.00% 1,485,805
2007-10-10 2007-10-08 35.646 27,162 +27,162 0.00% 968,208
2007-10-08 2007-10-04 35.300 0 -21,383
2007-10-05 2007-10-03 35.905 21,383 -8,668 0.00% 767,762
2007-10-04 2007-10-02 37.203 30,051 +30,051 0.00% 1,117,988
2007-09-12 2007-09-10 33.950 0 -11,558
2007-09-04 2007-08-31 35.386 11,558 +11,558 0.00% 408,993
2007-09-03 2007-08-30 34.607 0 -5,779
2007-08-31 2007-08-29 35.478 5,779 -44,499 0.00% 205,028
2007-08-30 2007-08-28 37.493 50,278 +621 0.00% 1,885,067
2007-08-29 2007-08-27 37.668 49,657 +9,703 0.00% 1,870,483
2007-08-27 2007-08-23 36.354 39,954 +1,712 0.00% 1,452,490
2007-08-24 2007-08-22 36.004 38,242 -1,712 0.00% 1,376,852
2007-08-23 2007-08-21 34.970 39,954 +11,415 0.00% 1,397,191
2007-08-22 2007-08-20 35.128 28,539 +28,539 0.00% 1,002,508
2007-08-17 2007-08-15 35.741 0 -42,808
2007-08-14 2007-08-10 36.091 42,808 -5,708 0.00% 1,544,995
2007-08-13 2007-08-09 37.756 48,516 -11,415 0.00% 1,831,754
2007-08-10 2007-08-08 38.369 59,931 +5,707 0.00% 2,299,485
2007-08-09 2007-08-07 37.230 54,224 +8,562 0.00% 2,018,763
2007-08-08 2007-08-06 36.004 45,662 +34,246 0.00% 1,643,999
2007-08-07 2007-08-03 35.741 11,416 +11,416 0.00% 408,018
2007-08-03 2007-08-01 35.390 0 -1,142
2007-07-30 2007-07-26 36.617 1,142 +1,142 0.00% 41,816
2007-06-26 2007-06-22 34.304 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