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: SINOPAC SECURITIES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 92,136 +0 0.01% 6,016,481
2025-10-13 2025-10-09 65.050 92,136 +0 0.01% 5,993,447
2025-10-10 2025-10-08 63.900 92,136 +0 0.01% 5,887,490
2025-10-09 2025-10-06 63.850 92,136 +2,000 0.01% 5,882,884
2025-09-19 2025-09-17 68.350 90,136 +1,000 0.01% 6,160,796
2025-09-10 2025-09-08 69.366 89,136 +1,692 0.01% 6,183,047
2025-09-01 2025-08-28 68.041 87,444 +490 0.01% 5,949,803
2025-08-29 2025-08-27 68.194 86,954 +981 0.01% 5,929,758
2025-08-14 2025-08-12 68.806 85,973 -490 0.01% 5,915,441
2025-08-12 2025-08-08 69.519 86,463 +981 0.01% 6,010,851
2025-08-07 2025-08-05 71.813 85,482 +490 0.01% 6,138,708
2025-07-23 2025-07-21 71.915 84,992 -981 0.01% 6,112,183
2025-07-21 2025-07-17 71.915 85,973 -981 0.01% 6,182,732
2025-07-10 2025-07-08 69.978 86,954 +981 0.01% 6,084,871
2025-07-09 2025-07-07 71.150 85,973 -490 0.01% 6,117,005
2025-07-08 2025-07-04 72.170 86,463 +490 0.01% 6,240,004
2025-07-07 2025-07-03 71.915 85,973 -981 0.01% 6,182,732
2025-07-04 2025-07-02 71.813 86,954 -10,301 0.01% 6,244,416
2025-06-27 2025-06-25 69.519 97,255 +8,830 0.01% 6,761,104
2025-06-24 2025-06-20 66.971 88,425 +981 0.01% 5,921,909
2025-06-10 2025-06-06 68.704 87,444 +981 0.01% 6,007,741
2025-05-16 2025-05-14 71.303 86,463 -491 0.01% 6,165,089
2025-04-09 2025-04-07 69.067 86,954 +2,831 0.01% 6,005,632
2025-03-20 2025-03-18 73.439 84,123 -9,491 0.01% 6,177,944
2025-03-12 2025-03-10 75.705 93,614 -1,898 0.01% 7,087,026
2025-03-06 2025-03-04 69.488 95,512 +949 0.01% 6,636,959
2024-10-28 2024-10-24 68.224 94,563 -1,898 0.01% 6,451,452
2024-10-21 2024-10-17 66.959 96,461 +47,454 0.01% 6,458,977
2024-10-03 2024-09-30 69.962 49,007 +9,491 0.01% 3,428,646
2024-09-11 2024-09-09 67.956 39,516 +794 0.01% 2,685,364
2024-08-22 2024-08-20 69.247 38,722 -2,790 0.01% 2,681,370
2024-08-20 2024-08-16 69.032 41,512 +2,790 0.01% 2,865,641
2024-07-25 2024-07-23 75.537 38,722 -465 0.01% 2,924,942
2024-07-10 2024-07-08 78.924 39,187 +1,860 0.01% 3,092,795
2024-05-03 2024-04-30 71.505 37,327 -6,045 0.00% 2,669,057
2024-04-10 2024-04-08 71.395 43,372 +1,338 0.01% 3,096,534
2024-03-28 2024-03-26 71.339 42,034 -902 0.01% 2,998,676
2024-03-06 2024-03-04 68.677 42,936 +902 0.01% 2,948,696
2024-02-22 2024-02-20 70.063 42,034 -451 0.01% 2,945,045
2024-02-20 2024-02-16 70.008 42,485 +451 0.01% 2,974,286
2023-12-29 2023-12-27 72.726 42,034 -902 0.01% 3,056,970
2023-12-20 2023-12-18 68.399 42,936 +902 0.01% 2,936,787
2023-11-08 2023-11-06 56.583 42,034 -451 0.01% 2,378,421
2023-09-13 2023-09-11 65.646 42,485 +875 0.01% 2,788,991
2023-09-06 2023-09-04 62.305 41,610 -882 0.01% 2,592,498
2023-09-04 2023-08-30 83.941 42,492 +5,332 0.01% 3,566,823
2023-08-17 2023-08-15 83.423 37,160 -386 0.01% 3,099,995
2023-08-16 2023-08-14 84.135 37,546 +386 0.01% 3,158,946
2023-08-15 2023-08-11 85.819 37,160 +4,632 0.01% 3,189,048
2023-08-14 2023-08-10 86.467 32,528 +386 0.00% 2,812,600
2023-08-10 2023-08-08 83.552 32,142 -772 0.00% 2,685,542
2023-08-09 2023-08-07 83.682 32,914 -772 0.00% 2,754,309
2023-07-31 2023-07-27 85.625 33,686 -1,544 0.01% 2,884,366
2023-07-26 2023-07-24 83.099 35,230 -772 0.01% 2,927,580
2023-07-24 2023-07-20 81.609 36,002 -772 0.01% 2,938,100
2023-07-18 2023-07-13 79.796 36,774 -2,315 0.01% 2,934,411
2023-06-29 2023-06-27 72.283 39,089 -772 0.01% 2,825,454
2023-06-19 2023-06-15 69.562 39,861 -386 0.01% 2,772,821
2023-06-15 2023-06-13 70.404 40,247 +772 0.01% 2,833,560
2023-06-07 2023-06-05 71.505 39,475 +2,315 0.01% 2,822,673
2023-06-05 2023-06-01 67.619 37,160 -3,859 0.01% 2,512,729
2023-05-23 2023-05-19 73.254 41,019 +3,859 0.01% 3,004,811
2023-05-22 2023-05-18 72.412 37,160 +1,158 0.01% 2,690,834
2023-05-02 2023-04-27 80.120 36,002 -3,087 0.01% 2,884,468
2023-04-12 2023-04-06 79.862 39,089 +1,205 0.01% 3,121,716
2023-03-30 2023-03-28 80.597 37,884 +2,244 0.01% 3,053,332
2023-03-23 2023-03-21 81.265 35,640 -374 0.01% 2,896,291
2023-03-16 2023-03-14 78.792 36,014 -748 0.01% 2,837,632
2023-03-14 2023-03-10 80.062 36,762 +2,245 0.01% 2,943,248
2023-02-06 2023-02-02 90.688 34,517 +374 0.01% 3,130,285
2023-02-02 2023-01-31 95.968 34,143 -7,482 0.01% 3,276,627
2023-01-31 2023-01-27 96.235 41,625 -1,496 0.01% 4,005,785
2022-12-28 2022-12-22 91.156 43,121 -2,993 0.01% 3,930,738
2022-12-15 2022-12-13 90.087 46,114 -374 0.01% 4,154,260
2022-12-13 2022-12-09 85.810 46,488 +374 0.01% 3,989,118
2022-11-22 2022-11-18 81.198 46,114 -1,870 0.01% 3,744,381
2022-11-18 2022-11-16 81.399 47,984 +1,870 0.01% 3,905,842
2022-11-10 2022-11-08 74.850 46,114 -748 0.01% 3,451,610
2022-10-18 2022-10-14 73.981 46,862 -7,856 0.01% 3,466,885
2022-10-12 2022-10-10 77.189 54,718 -374 0.01% 4,223,604
2022-10-07 2022-10-05 78.258 55,092 +748 0.01% 4,311,381
2022-09-30 2022-09-28 77.456 54,344 -748 0.01% 4,209,262
2022-09-26 2022-09-22 79.594 55,092 +374 0.01% 4,385,017
2022-09-23 2022-09-21 79.862 54,718 +4,115 0.01% 4,369,876
2022-09-07 2022-09-05 74.810 50,603 +1,058 0.01% 3,785,600
2022-08-24 2022-08-22 77.267 49,545 -366 0.01% 3,828,196
2022-08-16 2022-08-12 71.875 49,911 -367 0.01% 3,587,340
2022-08-15 2022-08-11 68.121 50,278 -5,127 0.01% 3,424,968
2022-07-19 2022-07-15 61.500 55,405 +1,465 0.01% 3,407,389
2022-07-18 2022-07-14 62.524 53,940 -366 0.01% 3,372,519
2022-07-15 2022-07-13 63.070 54,306 +1,465 0.01% 3,425,056
2022-07-14 2022-07-12 63.206 52,841 +732 0.01% 3,339,873
2022-07-06 2022-07-04 63.411 52,109 +366 0.01% 3,304,277
2022-06-21 2022-06-17 61.090 51,743 +367 0.01% 3,160,986
2022-06-15 2022-06-13 65.595 51,376 -367 0.01% 3,370,013
2022-06-08 2022-06-06 66.960 51,743 -732 0.01% 3,464,723
2022-05-30 2022-05-26 62.592 52,475 -3,663 0.01% 3,284,503
2022-05-26 2022-05-24 61.704 56,138 -732 0.01% 3,463,963
2022-05-20 2022-05-18 61.500 56,870 -1,465 0.01% 3,497,486
2022-05-13 2022-05-11 59.520 58,335 +1,465 0.01% 3,472,111
2022-05-06 2022-05-04 63.138 56,870 -367 0.01% 3,590,649
2022-05-05 2022-05-03 61.158 57,237 -1,465 0.01% 3,500,522
2022-04-28 2022-04-26 59.384 58,702 +2,931 0.01% 3,485,941
2022-04-06 2022-04-01 68.447 55,771 +1,822 0.01% 3,817,340
2022-03-23 2022-03-21 66.189 53,949 +709 0.01% 3,570,811
2022-03-21 2022-03-17 64.072 53,240 -709 0.01% 3,411,179
2022-03-18 2022-03-16 59.556 53,949 +1,063 0.01% 3,212,969
2022-03-17 2022-03-15 58.568 52,886 +355 0.01% 3,097,415
2022-03-16 2022-03-14 61.249 52,531 +3,543 0.01% 3,217,481
2022-03-14 2022-03-10 63.931 48,988 -709 0.01% 3,131,833
2022-03-11 2022-03-09 59.626 49,697 +709 0.01% 2,963,245
2022-03-10 2022-03-08 57.368 48,988 +708 0.01% 2,810,353
2022-03-04 2022-03-02 59.626 48,280 +354 0.01% 2,878,754
2022-03-02 2022-02-28 60.967 47,926 +355 0.01% 2,921,901
2022-03-01 2022-02-25 62.167 47,571 -355 0.01% 2,957,324
2022-02-28 2022-02-24 63.013 47,926 +1,063 0.01% 3,019,975
2022-02-23 2022-02-21 67.529 46,863 -354 0.01% 3,164,628
2022-02-22 2022-02-18 68.023 47,217 -4,251 0.01% 3,211,856
2022-02-07 2022-01-31 66.330 51,468 +708 0.01% 3,413,861
2022-01-21 2022-01-19 65.201 50,760 +354 0.01% 3,309,590
2021-11-23 2021-11-19 67.035 50,406 -1,062 0.01% 3,378,987
2021-11-19 2021-11-17 69.223 51,468 +354 0.01% 3,562,763
2021-11-08 2021-11-04 68.376 51,114 -709 0.01% 3,494,977
2021-11-05 2021-11-03 68.164 51,823 -708 0.01% 3,532,485
2021-11-01 2021-10-28 69.364 52,531 +354 0.01% 3,643,761
2021-10-26 2021-10-22 70.846 52,177 -1,063 0.01% 3,696,523
2021-09-23 2021-09-20 62.731 53,240 +709 0.01% 3,339,800
2021-09-15 2021-09-13 73.386 52,531 -355 0.01% 3,855,047
2021-09-08 2021-09-06 75.389 52,886 +1,357 0.01% 3,987,042
2021-09-02 2021-08-31 75.821 51,529 +348 0.01% 3,906,980
2021-08-19 2021-08-17 79.993 51,181 +347 0.01% 4,094,137
2021-08-17 2021-08-13 76.900 50,834 -1,042 0.01% 3,909,136
2021-08-13 2021-08-11 70.354 51,876 +347 0.01% 3,649,675
2021-07-29 2021-07-27 68.771 51,529 +1,390 0.01% 3,543,712
2021-07-19 2021-07-15 76.900 50,139 -695 0.01% 3,855,691
2021-07-16 2021-07-14 74.382 50,834 +348 0.01% 3,781,148
2021-07-09 2021-07-07 76.396 50,486 +347 0.01% 3,856,953
2021-07-02 2021-06-29 76.684 50,139 +348 0.01% 3,844,870
2021-06-28 2021-06-24 81.432 49,791 +347 0.01% 4,054,582
2021-06-18 2021-06-16 81.648 49,444 -347 0.01% 4,036,996
2021-06-16 2021-06-11 83.087 49,791 -1,738 0.01% 4,136,963
2021-06-15 2021-06-10 83.302 51,529 +348 0.01% 4,292,488
2021-06-09 2021-06-07 84.166 51,181 -1,043 0.01% 4,307,680
2021-06-08 2021-06-04 83.302 52,224 +3,823 0.01% 4,350,383
2021-06-07 2021-06-03 83.806 48,401 -695 0.01% 4,056,291
2021-06-04 2021-06-02 84.669 49,096 -348 0.01% 4,156,917
2021-06-01 2021-05-28 86.899 49,444 +695 0.01% 4,296,644
2021-05-31 2021-05-27 89.777 48,749 -695 0.01% 4,376,522
2021-05-27 2021-05-25 86.036 49,444 -1,390 0.01% 4,253,962
2021-05-14 2021-05-12 88.482 50,834 +1,738 0.01% 4,497,884
2021-05-12 2021-05-10 91.215 49,096 +1,042 0.01% 4,478,310
2021-05-05 2021-05-03 89.633 48,054 -695 0.01% 4,307,214
2021-05-03 2021-04-29 92.222 48,749 -3,475 0.01% 4,495,754
2021-04-27 2021-04-23 90.352 52,224 -2,433 0.01% 4,718,550
2021-04-26 2021-04-22 90.280 54,657 -347 0.01% 4,934,445
2021-04-22 2021-04-20 88.698 55,004 +347 0.01% 4,878,723
2021-04-16 2021-04-14 88.482 54,657 +348 0.01% 4,836,149
2021-04-14 2021-04-12 88.338 54,309 -695 0.01% 4,797,544
2021-04-13 2021-04-09 89.345 55,004 -1,043 0.01% 4,914,334
2021-04-09 2021-04-07 83.230 56,047 -347 0.01% 4,664,816
2021-04-07 2021-03-31 85.358 56,394 +978 0.01% 4,813,707
2021-04-01 2021-03-30 85.505 55,416 -4,098 0.01% 4,738,340
2021-03-31 2021-03-29 81.479 59,514 +1,024 0.01% 4,849,115
2021-03-30 2021-03-26 81.113 58,490 -683 0.01% 4,744,272
2021-03-29 2021-03-25 79.722 59,173 -341 0.01% 4,717,367
2021-03-26 2021-03-24 78.184 59,514 +683 0.01% 4,653,059
2021-03-25 2021-03-23 80.747 58,831 +683 0.01% 4,750,398
2021-03-22 2021-03-18 80.088 58,148 +341 0.01% 4,656,936
2021-03-18 2021-03-16 80.454 57,807 +342 0.01% 4,650,786
2021-03-15 2021-03-11 80.820 57,465 -683 0.01% 4,644,305
2021-03-12 2021-03-10 80.014 58,148 +3,756 0.01% 4,652,680
2021-03-11 2021-03-09 80.966 54,392 +342 0.01% 4,403,909
2021-03-10 2021-03-08 81.259 54,050 +683 0.01% 4,392,046
2021-03-03 2021-03-01 83.748 53,367 -342 0.01% 4,469,377
2021-03-02 2021-02-26 83.236 53,709 +683 0.01% 4,470,496
2021-02-25 2021-02-23 87.189 53,026 +342 0.01% 4,623,266
2021-02-24 2021-02-22 84.846 52,684 -1,025 0.01% 4,470,029
2021-02-23 2021-02-19 81.991 53,709 -3,415 0.01% 4,403,655
2021-02-22 2021-02-18 81.698 57,124 -1,024 0.01% 4,666,927
2021-02-19 2021-02-17 80.820 58,148 +683 0.01% 4,699,504
2021-02-18 2021-02-16 82.723 57,465 -8,879 0.01% 4,753,681
2021-02-17 2021-02-11 72.181 66,344 +341 0.01% 4,788,801
2021-02-16 2021-02-09 70.790 66,003 +342 0.01% 4,672,382
2021-02-10 2021-02-08 70.644 65,661 +683 0.01% 4,638,558
2021-02-05 2021-02-03 70.937 64,978 +341 0.01% 4,609,336
2021-02-03 2021-02-01 71.523 64,637 +342 0.01% 4,623,001
2021-02-02 2021-01-29 71.083 64,295 +341 0.01% 4,570,299
2021-02-01 2021-01-28 72.328 63,954 +342 0.01% 4,625,651
2021-01-29 2021-01-27 73.499 63,612 +6,147 0.01% 4,675,424
2021-01-27 2021-01-25 72.987 57,465 -342 0.01% 4,194,177
2021-01-26 2021-01-22 72.474 57,807 -683 0.01% 4,189,516
2021-01-21 2021-01-19 73.279 58,490 -341 0.01% 4,286,116
2021-01-20 2021-01-18 71.742 58,831 -1,366 0.01% 4,220,661
2021-01-19 2021-01-15 70.717 60,197 -342 0.01% 4,256,966
2021-01-18 2021-01-14 71.376 60,539 +683 0.01% 4,321,038
2021-01-12 2021-01-08 67.716 59,856 -1,366 0.01% 4,053,196
2021-01-07 2021-01-05 67.277 61,222 -683 0.01% 4,118,805
2020-12-30 2020-12-28 63.104 61,905 +1,366 0.01% 3,906,440
2020-12-29 2020-12-24 63.177 60,539 +342 0.01% 3,824,672
2020-12-21 2020-12-17 64.422 60,197 +683 0.01% 3,877,981
2020-12-18 2020-12-16 65.300 59,514 -342 0.01% 3,886,263
2020-12-16 2020-12-14 65.739 59,856 -341 0.01% 3,934,887
2020-12-15 2020-12-11 65.520 60,197 +341 0.01% 3,944,083
2020-12-04 2020-12-02 65.007 59,856 +342 0.01% 3,891,068
2020-12-03 2020-12-01 64.934 59,514 +683 0.01% 3,864,479
2020-12-02 2020-11-30 65.154 58,831 +1,024 0.01% 3,833,050
2020-12-01 2020-11-27 68.082 57,807 +683 0.01% 3,935,606
2020-11-27 2020-11-25 68.814 57,124 -683 0.01% 3,930,924
2020-11-24 2020-11-20 66.984 57,807 +1,366 0.01% 3,872,128
2020-11-20 2020-11-18 68.521 56,441 -15,026 0.01% 3,867,397
2020-11-19 2020-11-17 64.714 71,467 +3,415 0.01% 4,624,939
2020-11-16 2020-11-12 64.348 68,052 -1,024 0.01% 4,379,031
2020-11-13 2020-11-11 65.080 69,076 +1,024 0.01% 4,495,491
2020-11-12 2020-11-10 59.663 68,052 -341 0.01% 4,060,193
2020-11-10 2020-11-06 56.076 68,393 +341 0.01% 3,835,205
2020-11-09 2020-11-05 55.271 68,052 -1,024 0.01% 3,761,283
2020-11-02 2020-10-29 52.782 69,076 +1,024 0.01% 3,645,950
2020-10-29 2020-10-27 53.953 68,052 +1,366 0.01% 3,671,610
2020-10-28 2020-10-23 54.905 66,686 -1,366 0.01% 3,661,374
2020-10-23 2020-10-21 55.124 68,052 -341 0.01% 3,751,320
2020-10-22 2020-10-20 55.271 68,393 -8,196 0.01% 3,780,131
2020-10-21 2020-10-19 54.978 76,589 -3,757 0.01% 4,210,702
2020-10-19 2020-10-15 55.051 80,346 -2,049 0.01% 4,423,136
2020-10-12 2020-10-08 55.637 82,395 +1,366 0.01% 4,584,191
2020-10-08 2020-10-06 55.637 81,029 -1,366 0.01% 4,508,191
2020-10-07 2020-10-05 54.612 82,395 +3,415 0.01% 4,499,745
2020-10-05 2020-09-29 54.246 78,980 -1,366 0.01% 4,284,336
2020-09-29 2020-09-25 53.148 80,346 +1,025 0.01% 4,270,209
2020-09-25 2020-09-23 53.807 79,321 +1,707 0.01% 4,267,993
2020-09-21 2020-09-17 57.906 77,614 +1,366 0.01% 4,494,328
2020-09-15 2020-09-11 58.785 76,248 +3,415 0.01% 4,482,210
2020-09-14 2020-09-10 58.858 72,833 -683 0.01% 4,286,792
2020-09-11 2020-09-09 59.517 73,516 -341 0.01% 4,375,429
2020-09-10 2020-09-08 62.096 73,857 +341 0.01% 4,586,254
2020-09-09 2020-09-07 62.096 73,516 +1,570 0.01% 4,565,079
2020-09-04 2020-09-02 62.692 71,946 +336 0.01% 4,510,443
2020-09-02 2020-08-31 62.841 71,610 -5,036 0.01% 4,500,042
2020-08-28 2020-08-26 62.915 76,646 +1,343 0.01% 4,822,215
2020-08-26 2020-08-24 64.330 75,303 -1,008 0.01% 4,844,249
2020-08-20 2020-08-18 61.650 76,311 +336 0.01% 4,704,548
2020-08-18 2020-08-14 60.905 75,975 -671 0.01% 4,627,266
2020-08-11 2020-08-07 58.001 76,646 +1,007 0.01% 4,445,569
2020-08-07 2020-08-05 59.267 75,639 +671 0.01% 4,482,902
2020-08-04 2020-07-31 57.108 74,968 -335 0.01% 4,281,261
2020-08-03 2020-07-30 57.331 75,303 +335 0.01% 4,317,212
2020-07-30 2020-07-28 57.331 74,968 -335 0.01% 4,298,006
2020-07-29 2020-07-27 57.033 75,303 -336 0.01% 4,294,785
2020-07-28 2020-07-24 56.736 75,639 -1,343 0.01% 4,291,421
2020-07-27 2020-07-23 57.778 76,982 +1,007 0.01% 4,447,862
2020-07-24 2020-07-22 58.597 75,975 +672 0.01% 4,451,905
2020-07-22 2020-07-20 59.714 75,303 +671 0.01% 4,496,629
2020-07-21 2020-07-17 59.788 74,632 +336 0.01% 4,462,118
2020-07-13 2020-07-09 63.362 74,296 -336 0.01% 4,707,555
2020-07-09 2020-07-07 63.809 74,632 -671 0.01% 4,762,186
2020-07-08 2020-07-06 65.447 75,303 -1,008 0.01% 4,928,350
2020-07-07 2020-07-03 61.352 76,311 +3,358 0.01% 4,681,821
2020-07-03 2020-06-30 61.203 72,953 -672 0.01% 4,464,937
2020-07-02 2020-06-29 60.905 73,625 +9,066 0.01% 4,484,139
2020-06-19 2020-06-17 65.372 64,559 +336 0.01% 4,220,382
2020-06-12 2020-06-10 69.989 64,223 +2,350 0.01% 4,494,888
2020-06-09 2020-06-05 68.946 61,873 -671 0.01% 4,265,919
2020-06-08 2020-06-04 64.926 62,544 -6,716 0.01% 4,060,715
2020-06-05 2020-06-03 65.149 69,260 +2,687 0.01% 4,512,227
2020-05-29 2020-05-27 62.915 66,573 -9,066 0.01% 4,188,468
2020-05-28 2020-05-26 63.660 75,639 +4,029 0.01% 4,815,178
2020-05-27 2020-05-25 63.139 71,610 +9,737 0.01% 4,521,369
2020-05-19 2020-05-15 70.063 61,873 -2,686 0.01% 4,335,021
2020-05-18 2020-05-14 71.329 64,559 -671 0.01% 4,604,927
2020-05-14 2020-05-12 71.925 65,230 +4,029 0.01% 4,691,643
2020-05-12 2020-05-08 74.233 61,201 -1,007 0.01% 4,543,119
2020-05-06 2020-05-04 71.031 62,208 +2,014 0.01% 4,418,705
2020-05-04 2020-04-28 74.531 60,194 +1,343 0.01% 4,486,294
2020-04-23 2020-04-21 74.233 58,851 +1,008 0.01% 4,368,672
2020-04-21 2020-04-17 78.104 57,843 -1,008 0.01% 4,517,797
2020-04-17 2020-04-15 75.350 58,851 +672 0.01% 4,434,399
2020-04-16 2020-04-14 76.392 58,179 -4,029 0.01% 4,444,409
2020-04-14 2020-04-08 74.456 62,208 -1,008 0.01% 4,631,766
2020-04-09 2020-04-07 75.945 63,216 -1,679 0.01% 4,800,955
2020-04-08 2020-04-06 79.451 64,895 +336 0.01% 5,155,993
2020-04-07 2020-04-03 73.990 64,559 +1,412 0.01% 4,776,751
2020-04-06 2020-04-02 74.375 63,147 +1,301 0.01% 4,696,561
2020-04-03 2020-04-01 75.298 61,846 +975 0.01% 4,656,880
2020-04-02 2020-03-31 76.836 60,871 +6,501 0.01% 4,677,100
2020-03-31 2020-03-27 77.836 54,370 +13,651 0.01% 4,231,950
2020-03-26 2020-03-24 74.067 40,719 -1,300 0.01% 3,015,950
2020-03-23 2020-03-19 73.068 42,019 -650 0.01% 3,070,224
2020-03-20 2020-03-18 80.067 42,669 +325 0.01% 3,416,362
2020-03-19 2020-03-17 85.604 42,344 +650 0.01% 3,624,831
2020-03-18 2020-03-16 87.296 41,694 +650 0.01% 3,639,738
2020-03-16 2020-03-12 96.141 41,044 +1,300 0.01% 3,946,030
2020-03-11 2020-03-09 99.987 39,744 +1,301 0.01% 3,973,888
2020-03-06 2020-03-04 108.601 38,443 +975 0.01% 4,174,964
2020-03-04 2020-03-02 107.909 37,468 +650 0.01% 4,043,141
2020-03-02 2020-02-27 108.601 36,818 +650 0.01% 3,998,486
2020-02-27 2020-02-25 109.601 36,168 +325 0.01% 3,964,059
2020-02-26 2020-02-24 109.832 35,843 +325 0.01% 3,936,709
2020-02-24 2020-02-20 113.370 35,518 -2,275 0.01% 4,026,676
2020-01-30 2020-01-24 112.293 37,793 -325 0.01% 4,243,898
2020-01-29 2020-01-22 112.832 38,118 -325 0.01% 4,300,916
2020-01-23 2020-01-21 112.370 38,443 +975 0.01% 4,319,846
2020-01-22 2020-01-20 116.293 37,468 +325 0.01% 4,357,256
2020-01-21 2020-01-17 117.677 37,143 +325 0.01% 4,370,883
2020-01-20 2020-01-16 117.370 36,818 -325 0.01% 4,321,310
2020-01-17 2020-01-15 115.370 37,143 +650 0.01% 4,285,179
2020-01-16 2020-01-14 115.447 36,493 +325 0.01% 4,212,995
2020-01-15 2020-01-13 114.985 36,168 -650 0.01% 4,158,785
2019-12-23 2019-12-19 109.832 36,818 -325 0.01% 4,043,795
2019-12-20 2019-12-18 110.217 37,143 +325 0.01% 4,093,774
2019-11-25 2019-11-21 108.217 36,818 -650 0.01% 3,984,327
2019-11-18 2019-11-14 104.679 37,468 +325 0.01% 3,922,106
2019-11-14 2019-11-12 111.293 37,143 +325 0.01% 4,133,769
2019-11-13 2019-11-11 111.755 36,818 +975 0.01% 4,114,590
2019-11-12 2019-11-08 117.908 35,843 +325 0.01% 4,226,173
2019-10-30 2019-10-28 114.985 35,518 -325 0.01% 4,084,044
2019-10-28 2019-10-24 114.139 35,843 -325 0.01% 4,091,090
2019-10-22 2019-10-18 112.447 36,168 -325 0.01% 4,066,985
2019-10-21 2019-10-17 112.832 36,493 -975 0.01% 4,117,565
2019-10-18 2019-10-16 111.678 37,468 +325 0.01% 4,184,349
2019-10-14 2019-10-10 108.524 37,143 +325 0.01% 4,030,925
2019-10-11 2019-10-09 108.063 36,818 -325 0.01% 3,978,664
2019-10-04 2019-10-02 113.216 37,143 -325 0.01% 4,205,189
2019-09-27 2019-09-25 109.986 37,468 -325 0.01% 4,120,949
2019-09-25 2019-09-23 112.139 37,793 +325 0.01% 4,238,085
2019-09-16 2019-09-12 120.677 37,468 -1,625 0.01% 4,521,517
2019-09-09 2019-09-05 117.062 39,093 -651 0.01% 4,576,299
2019-09-06 2019-09-04 119.754 39,744 -325 0.01% 4,759,495
2019-09-05 2019-09-03 118.484 40,069 +325 0.01% 4,747,536
2019-09-04 2019-09-02 118.484 39,744 +1,348 0.01% 4,709,029
2019-08-28 2019-08-26 122.321 38,396 +319 0.01% 4,696,646
2019-08-20 2019-08-16 127.646 38,077 -638 0.01% 4,860,391
2019-08-19 2019-08-15 124.749 38,715 +319 0.01% 4,829,653
2019-08-15 2019-08-13 118.014 38,396 -638 0.01% 4,531,271
2019-08-14 2019-08-12 120.129 39,034 +638 0.01% 4,689,098
2019-08-13 2019-08-09 128.116 38,396 +2,235 0.01% 4,919,151
2019-08-12 2019-08-08 133.598 36,161 +638 0.01% 4,831,036
2019-08-06 2019-08-02 134.851 35,523 +320 0.01% 4,790,310
2019-08-05 2019-08-01 137.044 35,203 +638 0.01% 4,824,347
2019-07-31 2019-07-29 145.110 34,565 +639 0.01% 5,015,715
2019-07-25 2019-07-23 149.965 33,926 -639 0.01% 5,087,709
2019-07-24 2019-07-22 148.947 34,565 -319 0.01% 5,148,348
2019-07-22 2019-07-18 147.224 34,884 +638 0.01% 5,135,763
2019-07-17 2019-07-15 148.007 34,246 +320 0.01% 5,068,652
2019-07-04 2019-07-02 151.374 33,926 -320 0.01% 5,135,531
2019-06-26 2019-06-24 150.748 34,246 +320 0.01% 5,162,516
2019-06-20 2019-06-18 149.260 33,926 -320 0.01% 5,063,798
2019-06-12 2019-06-10 153.880 34,246 +320 0.01% 5,269,789
2019-06-11 2019-06-06 150.591 33,926 -320 0.01% 5,108,963
2019-06-03 2019-05-30 145.345 34,246 +320 0.01% 4,977,470
2019-05-30 2019-05-28 146.363 33,926 -320 0.01% 4,965,498
2019-05-28 2019-05-24 144.640 34,246 +320 0.01% 4,953,334
2019-05-16 2019-05-14 149.730 33,926 -320 0.01% 5,079,739
2019-05-14 2019-05-09 150.748 34,246 +320 0.01% 5,162,516
2019-05-09 2019-05-07 152.001 33,926 -320 0.01% 5,156,785
2019-05-08 2019-05-06 151.609 34,246 +639 0.01% 5,192,016
2019-05-07 2019-05-03 155.290 33,607 +319 0.01% 5,218,832
2019-04-23 2019-04-17 155.290 33,288 -319 0.01% 5,169,294
2019-04-18 2019-04-16 155.055 33,607 +319 0.01% 5,210,937
2019-04-17 2019-04-15 154.898 33,288 +1,277 0.01% 5,156,260
2019-04-16 2019-04-12 156.935 32,011 -1,915 0.01% 5,023,632
2019-04-15 2019-04-11 154.742 33,926 -320 0.01% 5,249,772
2019-04-12 2019-04-10 154.429 34,246 -5,108 0.01% 5,288,562
2019-04-10 2019-04-08 159.785 39,354 -552 0.01% 6,288,180
2019-04-09 2019-04-04 163.134 39,906 -5,643 0.01% 6,510,018
2019-04-08 2019-04-03 163.134 45,549 +313 0.01% 7,430,582
2019-04-04 2019-04-02 161.380 45,236 -313 0.01% 7,300,172
2019-04-02 2019-03-29 161.061 45,549 +1,881 0.01% 7,336,156
2019-04-01 2019-03-28 158.589 43,668 +1,881 0.01% 6,925,266
2019-03-29 2019-03-27 156.038 41,787 +3,136 0.01% 6,520,342
2019-03-28 2019-03-26 157.234 38,651 -2,822 0.01% 6,077,235
2019-03-27 2019-03-25 157.074 41,473 +313 0.01% 6,514,334
2019-03-22 2019-03-20 160.263 41,160 -627 0.01% 6,596,443
2019-03-21 2019-03-19 157.712 41,787 -7,525 0.01% 6,590,310
2019-03-20 2019-03-18 153.486 49,312 +1,568 0.01% 7,568,707
2019-03-19 2019-03-15 151.812 47,744 -627 0.01% 7,248,099
2019-03-18 2019-03-14 147.267 48,371 +313 0.01% 7,123,449
2019-03-04 2019-02-28 148.862 48,058 -941 0.01% 7,153,991
2019-03-01 2019-02-27 149.898 48,999 +314 0.01% 7,344,858
2019-02-28 2019-02-26 149.818 48,685 -314 0.01% 7,293,909
2019-02-25 2019-02-21 149.659 48,999 +314 0.01% 7,333,138
2019-02-21 2019-02-19 144.875 48,685 -314 0.01% 7,053,237
2019-02-20 2019-02-18 144.157 48,999 +628 0.01% 7,063,566
2019-02-19 2019-02-15 145.274 48,371 +627 0.01% 7,027,030
2019-02-15 2019-02-13 147.187 47,744 +627 0.01% 7,027,306
2019-02-13 2019-02-11 145.991 47,117 -627 0.01% 6,878,668
2019-02-12 2019-02-08 145.274 47,744 +313 0.01% 6,935,943
2019-02-11 2019-02-04 146.709 47,431 -940 0.01% 6,958,545
2019-01-31 2019-01-29 145.034 48,371 -314 0.01% 7,015,460
2019-01-29 2019-01-25 146.310 48,685 -314 0.01% 7,123,109
2019-01-28 2019-01-24 145.513 48,999 -627 0.01% 7,129,982
2019-01-25 2019-01-23 142.882 49,626 -1,254 0.01% 7,090,643
2019-01-23 2019-01-21 142.244 50,880 +1,254 0.01% 7,237,362
2019-01-21 2019-01-17 143.041 49,626 -627 0.01% 7,098,557
2019-01-18 2019-01-16 142.882 50,253 -313 0.01% 7,180,230
2019-01-15 2019-01-11 139.373 50,566 -314 0.01% 7,047,554
2019-01-14 2019-01-10 139.294 50,880 -627 0.01% 7,087,260
2019-01-11 2019-01-09 137.141 51,507 -1,568 0.01% 7,063,713
2019-01-09 2019-01-07 131.400 53,075 -940 0.01% 6,974,058
2019-01-08 2019-01-04 130.443 54,015 -1,254 0.01% 7,045,893
2019-01-04 2019-01-02 127.334 55,269 +3,762 0.01% 7,037,605
2019-01-02 2018-12-27 132.676 51,507 -627 0.01% 6,833,732
2018-12-21 2018-12-19 133.314 52,134 +314 0.01% 6,950,174
2018-12-20 2018-12-18 134.191 51,820 -314 0.01% 6,953,763
2018-12-19 2018-12-17 134.589 52,134 -627 0.01% 7,016,683
2018-12-18 2018-12-14 133.234 52,761 -314 0.01% 7,029,555
2018-12-17 2018-12-13 131.560 53,075 +314 0.01% 6,982,522
2018-12-12 2018-12-10 129.486 52,761 +627 0.01% 6,831,836
2018-12-11 2018-12-07 130.682 52,134 +941 0.01% 6,813,000
2018-12-06 2018-12-04 135.626 51,193 +1,254 0.01% 6,943,097
2018-11-19 2018-11-15 138.098 49,939 -627 0.01% 6,896,458
2018-11-12 2018-11-08 137.460 50,566 -941 0.01% 6,950,791
2018-11-07 2018-11-05 132.277 51,507 -627 0.01% 6,813,198
2018-10-12 2018-10-10 135.148 52,134 -627 0.01% 7,045,781
2018-10-05 2018-10-03 136.344 52,761 -314 0.01% 7,193,620
2018-10-04 2018-10-02 130.045 53,075 +627 0.01% 6,902,117
2018-09-28 2018-09-26 139.054 52,448 -627 0.01% 7,293,127
2018-09-27 2018-09-24 137.540 53,075 -313 0.01% 7,299,909
2018-09-26 2018-09-21 140.809 53,388 +1,254 0.01% 7,517,487
2018-09-20 2018-09-18 138.496 52,134 -627 0.01% 7,220,366
2018-09-13 2018-09-11 135.068 52,761 -1,881 0.01% 7,126,311
2018-09-10 2018-09-06 137.300 54,642 -1,255 0.01% 7,502,363
2018-09-07 2018-09-05 137.540 55,897 +3,136 0.01% 7,688,046
2018-09-05 2018-09-03 144.573 52,761 +705 0.01% 7,627,831
2018-09-04 2018-08-31 143.442 52,056 +618 0.01% 7,467,012
2018-09-03 2018-08-30 146.998 51,438 +310 0.01% 7,561,265
2018-08-29 2018-08-27 146.028 51,128 -619 0.01% 7,466,115
2018-08-28 2018-08-24 143.280 51,747 -309 0.01% 7,414,325
2018-08-24 2018-08-22 146.190 52,056 -619 0.01% 7,610,042
2018-08-22 2018-08-20 147.078 52,675 -619 0.01% 7,747,358
2018-08-20 2018-08-16 145.462 53,294 -619 0.01% 7,752,263
2018-08-17 2018-08-15 143.361 53,913 -309 0.01% 7,729,027
2018-08-13 2018-08-09 140.694 54,222 -619 0.01% 7,628,726
2018-08-09 2018-08-07 140.290 54,841 -3,093 0.01% 7,693,656
2018-07-31 2018-07-27 137.139 57,934 -1,238 0.01% 7,944,985
2018-07-25 2018-07-23 132.936 59,172 -618 0.01% 7,866,107
2018-07-18 2018-07-16 135.684 59,790 +618 0.01% 8,112,542
2018-07-16 2018-07-12 136.088 59,172 -1,237 0.01% 8,052,598
2018-07-13 2018-07-11 135.926 60,409 +1,237 0.01% 8,211,176
2018-07-12 2018-07-10 139.240 59,172 -618 0.01% 8,239,090
2018-07-10 2018-07-06 138.997 59,790 -2,475 0.01% 8,310,644
2018-07-05 2018-07-03 139.240 62,265 -619 0.01% 8,669,758
2018-06-29 2018-06-27 135.361 62,884 -309 0.01% 8,512,021
2018-06-27 2018-06-25 136.734 63,193 -310 0.01% 8,640,662
2018-06-22 2018-06-20 138.270 63,503 -309 0.01% 8,780,555
2018-06-21 2018-06-19 135.765 63,812 -309 0.01% 8,663,419
2018-06-20 2018-06-15 134.553 64,121 -619 0.01% 8,627,644
2018-06-12 2018-06-08 134.553 64,740 -309 0.01% 8,710,932
2018-06-11 2018-06-07 134.472 65,049 -5,012 0.01% 8,747,252
2018-05-31 2018-05-29 129.057 70,061 +309 0.01% 9,041,884
2018-05-25 2018-05-23 127.360 69,752 -618 0.01% 8,883,632
2018-05-23 2018-05-18 128.168 70,370 -1,547 0.01% 9,019,209
2018-05-21 2018-05-17 125.744 71,917 -310 0.01% 9,043,132
2018-05-18 2018-05-16 128.249 72,227 +1,857 0.01% 9,263,054
2018-05-15 2018-05-11 127.926 70,370 +4,392 0.01% 9,002,148
2018-04-27 2018-04-25 122.754 65,978 +310 0.01% 8,099,060
2018-04-26 2018-04-24 123.805 65,668 -1,547 0.01% 8,129,995
2018-04-23 2018-04-19 127.360 67,215 -1,237 0.01% 8,560,519
2018-04-20 2018-04-18 125.744 68,452 +618 0.01% 8,607,429
2018-04-18 2018-04-16 126.633 67,834 -618 0.01% 8,590,019
2018-04-17 2018-04-13 127.037 68,452 -1,238 0.01% 8,695,937
2018-04-13 2018-04-11 129.057 69,690 -619 0.01% 8,994,004
2018-04-12 2018-04-10 131.910 70,309 +619 0.01% 9,274,487
2018-04-11 2018-04-09 131.992 69,690 +1,868 0.01% 9,198,544
2018-04-10 2018-04-06 131.583 67,822 -916 0.01% 8,924,198
2018-04-09 2018-04-04 128.387 68,738 +1,221 0.01% 8,825,086
2018-04-03 2018-03-28 130.927 67,517 -610 0.01% 8,839,811
2018-03-29 2018-03-27 131.255 68,127 +305 0.01% 8,942,004
2018-03-28 2018-03-26 130.272 67,822 +305 0.01% 8,835,290
2018-03-21 2018-03-19 134.696 67,517 -1,831 0.01% 9,094,274
2018-03-20 2018-03-16 133.631 69,348 -305 0.01% 9,267,039
2018-03-01 2018-02-27 129.944 69,653 -305 0.01% 9,050,990
2018-02-28 2018-02-26 130.108 69,958 -305 0.01% 9,102,087
2018-02-14 2018-02-12 121.423 70,263 +305 0.01% 8,531,551
2018-02-08 2018-02-06 122.898 69,958 +305 0.01% 8,597,689
2018-02-05 2018-02-01 129.289 69,653 -305 0.01% 9,005,336
2018-02-01 2018-01-30 128.961 69,958 -1,831 0.01% 9,021,842
2018-01-29 2018-01-25 129.698 71,789 +610 0.01% 9,310,905
2018-01-26 2018-01-24 130.518 71,179 -1,525 0.01% 9,290,107
2018-01-25 2018-01-23 129.862 72,704 -611 0.01% 9,441,492
2018-01-19 2018-01-17 126.994 73,315 -610 0.01% 9,310,599
2018-01-18 2018-01-16 126.994 73,925 -610 0.01% 9,388,066
2018-01-16 2018-01-12 125.520 74,535 -1,221 0.01% 9,355,610
2018-01-15 2018-01-11 126.257 75,756 -305 0.01% 9,564,731
2018-01-12 2018-01-10 127.486 76,061 +305 0.01% 9,696,717
2018-01-11 2018-01-09 127.814 75,756 -915 0.01% 9,682,661
2018-01-10 2018-01-08 127.322 76,671 -610 0.01% 9,761,920
2018-01-09 2018-01-05 123.635 77,281 -7,323 0.01% 9,554,656
2018-01-08 2018-01-04 120.440 84,604 -3,052 0.02% 10,189,698
2018-01-05 2018-01-03 120.112 87,656 +1,526 0.02% 10,528,553
2018-01-04 2018-01-02 119.129 86,130 +3,356 0.02% 10,260,581
2018-01-03 2017-12-29 118.555 82,774 +1,831 0.01% 9,813,311
2017-12-28 2017-12-22 118.474 80,943 -915 0.01% 9,589,604
2017-12-27 2017-12-21 118.228 81,858 +1,220 0.01% 9,677,887
2017-12-21 2017-12-19 119.948 80,638 -305 0.01% 9,672,392
2017-12-19 2017-12-15 119.703 80,943 +305 0.01% 9,689,081
2017-12-12 2017-12-08 119.784 80,638 -305 0.01% 9,659,179
2017-12-11 2017-12-07 120.522 80,943 +610 0.01% 9,755,399
2017-11-24 2017-11-22 121.423 80,333 +306 0.01% 9,754,281
2017-11-15 2017-11-13 123.308 80,027 -611 0.01% 9,867,931
2017-11-07 2017-11-03 126.831 80,638 -915 0.01% 10,227,366
2017-10-31 2017-10-27 126.257 81,553 +610 0.01% 10,296,643
2017-10-17 2017-10-13 124.291 80,943 +610 0.01% 10,060,463
2017-10-13 2017-10-11 125.438 80,333 +611 0.01% 10,076,791
2017-10-09 2017-10-04 125.192 79,722 +610 0.01% 9,980,553
2017-09-28 2017-09-26 124.209 79,112 +610 0.01% 9,826,405
2017-09-25 2017-09-21 127.322 78,502 +305 0.01% 9,995,046
2017-09-22 2017-09-20 128.879 78,197 +3,052 0.01% 10,077,943
2017-09-11 2017-09-07 129.452 75,145 -304 0.01% 9,727,702
2017-09-07 2017-09-05 132.423 75,449 +1,525 0.01% 9,991,165
2017-09-06 2017-09-04 132.755 73,924 +927 0.01% 9,813,755
2017-09-05 2017-09-01 132.672 72,997 +602 0.01% 9,684,634
2017-08-30 2017-08-28 130.680 72,395 +904 0.01% 9,460,604
2017-08-28 2017-08-24 130.846 71,491 -602 0.01% 9,354,333
2017-08-24 2017-08-21 130.183 72,093 -4,821 0.01% 9,385,249
2017-08-21 2017-08-17 130.265 76,914 +1,506 0.01% 10,019,241
2017-08-18 2017-08-16 132.755 75,408 -6,930 0.01% 10,010,763
2017-08-17 2017-08-15 131.676 82,338 -18,982 0.02% 10,841,940
2017-08-16 2017-08-14 132.838 101,320 +25,008 0.02% 13,459,108
2017-08-14 2017-08-10 132.755 76,312 -1,205 0.01% 10,130,773
2017-08-10 2017-08-08 132.008 77,517 -602 0.01% 10,232,857
2017-08-02 2017-07-31 129.270 78,119 +602 0.01% 10,098,431
2017-07-28 2017-07-26 129.685 77,517 -72,615 0.01% 10,052,769
2017-07-25 2017-07-21 130.929 150,132 -603 0.03% 19,656,673
2017-07-21 2017-07-19 131.842 150,735 -1,506 0.03% 19,873,198
2017-07-11 2017-07-07 126.698 152,241 -9,943 0.03% 19,288,587
2017-07-10 2017-07-06 127.113 162,184 -28,022 0.03% 20,615,626
2017-07-03 2017-06-29 126.947 190,206 +1,205 0.03% 24,146,011
2017-06-12 2017-06-08 131.510 189,001 +72,314 0.03% 24,855,535
2017-06-08 2017-06-06 128.938 116,687 -1,205 0.02% 15,045,383
2017-05-29 2017-05-25 129.934 117,892 -603 0.02% 15,318,133
2017-05-25 2017-05-23 127.610 118,495 -1,205 0.02% 15,121,195
2017-05-22 2017-05-18 123.545 119,700 -1,205 0.02% 14,788,312
2017-05-12 2017-05-10 122.715 120,905 +1,205 0.02% 14,836,867
2017-05-11 2017-05-09 123.379 119,700 +1,205 0.02% 14,768,449
2017-05-10 2017-05-08 122.466 118,495 -3,013 0.02% 14,511,628
2017-05-09 2017-05-05 122.798 121,508 +3,013 0.02% 14,920,945
2017-05-04 2017-04-28 124.292 118,495 +302 0.02% 14,727,926
2017-04-28 2017-04-26 125.702 118,193 -603 0.02% 14,857,103
2017-04-26 2017-04-24 123.213 118,796 -603 0.02% 14,637,201
2017-04-24 2017-04-20 123.711 119,399 -301 0.02% 14,770,938
2017-04-21 2017-04-19 123.213 119,700 +301 0.02% 14,748,585
2017-04-20 2017-04-18 124.292 119,399 +1,206 0.02% 14,840,286
2017-04-19 2017-04-13 125.868 118,193 -1,507 0.02% 14,876,717
2017-04-18 2017-04-12 124.126 119,700 +1,507 0.02% 14,857,834
2017-04-12 2017-04-10 131.453 118,193 -1,808 0.02% 15,536,846
2017-04-11 2017-04-07 131.117 120,001 +1,690 0.02% 15,734,117
2017-04-10 2017-04-06 132.042 118,311 -3,268 0.02% 15,622,054
2017-04-03 2017-03-30 131.032 121,579 -594 0.02% 15,930,787
2017-03-31 2017-03-29 131.453 122,173 +2,080 0.02% 16,060,029
2017-03-29 2017-03-27 130.948 120,093 -595 0.02% 15,725,967
2017-03-23 2017-03-21 130.864 120,688 -891 0.02% 15,793,724
2017-03-22 2017-03-20 131.201 121,579 -5,941 0.02% 15,951,251
2017-03-21 2017-03-17 131.369 127,520 -297 0.02% 16,752,178
2017-03-20 2017-03-16 132.800 127,817 +1,782 0.02% 16,974,058
2017-03-13 2017-03-09 131.790 126,035 +594 0.02% 16,610,128
2017-03-10 2017-03-08 133.389 125,441 +595 0.02% 16,732,423
2017-03-09 2017-03-07 134.230 124,846 +297 0.02% 16,758,123
2017-03-01 2017-02-27 136.923 124,549 -595 0.02% 17,053,670
2017-02-27 2017-02-23 136.166 125,144 +595 0.02% 17,040,354
2017-02-20 2017-02-16 134.904 124,549 -5,348 0.02% 16,802,110
2017-02-17 2017-02-15 135.324 129,897 +5,645 0.02% 17,578,233
2017-02-13 2017-02-09 133.473 124,252 -297 0.02% 16,584,280
2017-02-10 2017-02-08 133.810 124,549 +5,941 0.02% 16,665,849
2017-02-07 2017-02-03 131.453 118,608 -297 0.02% 15,591,399
2017-01-25 2017-01-23 129.686 118,905 +116,826 0.02% 15,420,300
2017-01-09 2017-01-05 129.433 2,079 -595 0.00% 269,092
2017-01-05 2017-01-03 127.666 2,674 +595 0.00% 341,379
2016-09-27 2016-09-23 143.488 2,079 +297 0.00% 298,311
2016-09-07 2016-09-05 148.311 1,782 +20 0.00% 264,290
2016-07-28 2016-07-26 158.698 1,762 -1,174 0.00% 279,626
2016-07-26 2016-07-22 156.910 2,936 +587 0.00% 460,688
2016-07-25 2016-07-21 159.039 2,349 +587 0.00% 373,581
2016-05-04 2016-04-29 143.628 1,762 +1,175 0.00% 253,073
2016-04-15 2016-04-13 141.159 587 -24,372 0.00% 82,861
2016-04-14 2016-04-12 148.694 24,959 +6,753 0.00% 3,711,243
2016-04-13 2016-04-11 146.933 18,206 +17,638 0.00% 2,675,059
2015-09-09 2015-09-07 148.786 568 +7 0.00% 84,510
2015-09-02 2015-08-31 151.729 561 -560 0.00% 85,120
2015-08-31 2015-08-27 150.035 1,121 +560 0.00% 168,189
2015-04-15 2015-04-13 198.677 561 +15 0.00% 111,458
2015-01-15 2015-01-13 186.592 546 -546 0.00% 101,879
2014-12-18 2014-12-16 180.824 1,092 +546 0.00% 197,460
2014-09-10 2014-09-05 197.434 546 +6 0.00% 107,799
2014-04-09 2014-04-07 175.763 540 +14 0.00% 94,912
2013-09-11 2013-09-09 176.920 526 +6 0.00% 93,060
2013-06-25 2013-06-21 174.998 520 +260 0.00% 90,999
2013-04-10 2013-04-08 191.516 260 +6 0.00% 49,794
2013-03-01 2013-02-27 194.672 254 -253 0.00% 49,447
2012-11-21 2012-11-19 184.219 507 +253 0.00% 93,399
2012-09-12 2012-09-10 182.434 254 +3 0.00% 46,338
2012-05-02 2012-04-27 179.842 251 -251 0.00% 45,140
2012-04-25 2012-04-23 176.153 502 +251 0.00% 88,429
2012-04-11 2012-04-05 181.728 251 +7 0.00% 45,614
2012-02-08 2012-02-06 172.104 244 -977 0.00% 41,993
2012-01-30 2012-01-26 168.111 1,221 -488 0.00% 205,264
2012-01-10 2012-01-06 154.494 1,709 +488 0.00% 264,031
2012-01-09 2012-01-05 163.606 1,221 +977 0.00% 199,763
2012-01-04 2011-12-30 220.470 244 +31 0.00% 53,795
2011-12-30 2011-12-28 219.647 213 -425 0.00% 46,785
2011-12-29 2011-12-23 220.235 638 -425 0.00% 140,510
2011-12-06 2011-12-02 223.175 1,063 -425 0.00% 237,235
2011-12-05 2011-12-01 223.645 1,488 -426 0.00% 332,784
2011-11-22 2011-11-18 220.353 1,914 +426 0.00% 421,755
2011-11-18 2011-11-16 224.468 1,488 +212 0.00% 334,009
2011-11-16 2011-11-14 230.818 1,276 -638 0.00% 294,523
2011-11-15 2011-11-11 227.878 1,914 -425 0.00% 436,159
2011-11-09 2011-11-07 222.587 2,339 -425 0.00% 520,631
2011-11-08 2011-11-04 222.822 2,764 -213 0.00% 615,880
2011-11-02 2011-10-31 212.945 2,977 +213 0.00% 633,937
2011-11-01 2011-10-28 216.708 2,764 -425 0.00% 598,980
2011-10-07 2011-10-04 186.841 3,189 +425 0.00% 595,837
2011-09-30 2011-09-27 198.012 2,764 +213 0.00% 547,304
2011-09-27 2011-09-23 201.539 2,551 +212 0.00% 514,127
2011-09-26 2011-09-22 215.297 2,339 +213 0.00% 503,579
2011-09-22 2011-09-20 219.412 2,126 +638 0.00% 466,470
2011-09-21 2011-09-19 221.529 1,488 +425 0.00% 329,634
2011-09-14 2011-09-09 257.900 1,063 +43 0.00% 274,148
2011-09-08 2011-09-06 250.791 1,020 +204 0.00% 255,807
2011-08-16 2011-08-12 235.346 816 +204 0.00% 192,043
2011-08-09 2011-08-05 252.262 612 -204 0.00% 154,384
2011-06-13 2011-06-09 281.925 816 +204 0.00% 230,051
2011-06-07 2011-06-02 293.693 612 -204 0.00% 179,740
2011-05-12 2011-05-09 300.165 816 +417 0.00% 244,935
2011-04-14 2011-04-12 297.912 399 +199 0.00% 118,867
2011-04-04 2011-03-31 285.395 200 +200 0.00% 57,079
2010-09-06 2010-09-02 247.409 0 -198
2010-08-11 2010-08-09 241.340 198 +198 0.00% 47,785
2009-12-07 2009-12-03 246.279 0 -385
2009-12-04 2009-12-02 239.402 385 -386 0.00% 92,170
2009-11-24 2009-11-20 233.823 771 +386 0.00% 180,277
2009-11-11 2009-11-09 240.830 385 +385 0.00% 92,719
2009-10-13 2009-10-09 243.295 0 -385
2009-09-24 2009-09-22 240.051 385 +385 0.00% 92,420
2009-09-23 2009-09-21 235.899 0 -385
2009-09-22 2009-09-18 234.342 385 +192 0.00% 90,222
2009-09-18 2009-09-16 224.350 193 -770 0.00% 43,300
2009-09-17 2009-09-15 219.549 963 +770 0.00% 211,426
2009-09-15 2009-09-11 226.955 193 -381 0.00% 43,802
2009-09-14 2009-09-10 225.649 574 -383 0.00% 129,522
2009-09-01 2009-08-28 221.860 957 -382 0.00% 212,320
2009-08-11 2009-08-07 217.287 1,339 +382 0.00% 290,947
2009-07-22 2009-07-20 225.649 957 -382 0.00% 215,946
2009-06-16 2009-06-12 194.944 1,339 -383 0.00% 261,030
2009-06-03 2009-06-01 205.135 1,722 -383 0.00% 353,243
2009-05-18 2009-05-14 172.993 2,105 +192 0.00% 364,150
2009-05-07 2009-05-05 178.323 1,913 +41 0.00% 341,132
2009-04-27 2009-04-23 156.283 1,872 +188 0.00% 292,562
2009-04-08 2009-04-06 158.420 1,684 -188 0.00% 266,780
2009-04-06 2009-04-02 148.803 1,872 +188 0.00% 278,559
2009-02-10 2009-02-06 127.297 1,684 -1,123 0.00% 214,368
2009-02-09 2009-02-05 122.355 2,807 +1,123 0.00% 343,450
2009-02-02 2009-01-29 128.767 1,684 -749 0.00% 216,843
2009-01-19 2009-01-15 131.572 2,433 +749 0.00% 320,114
2008-11-03 2008-10-30 148.803 1,684 -188 0.00% 250,584
2008-10-31 2008-10-29 130.503 1,872 +188 0.00% 244,302
2008-10-09 2008-10-06 157.084 1,684 +374 0.00% 264,530
2008-09-23 2008-09-19 191.013 1,310 +187 0.00% 250,226
2008-09-22 2008-09-18 189.143 1,123 -374 0.00% 212,407
2008-09-16 2008-09-11 212.130 1,497 +17 0.00% 317,558
2008-09-10 2008-09-08 217.940 1,480 -185 0.00% 322,551
2008-08-08 2008-08-05 213.481 1,665 +370 0.00% 355,446
2008-07-28 2008-07-24 230.235 1,295 -185 0.00% 298,154
2008-07-02 2008-06-27 217.534 1,480 -370 0.00% 321,951
2008-06-27 2008-06-25 223.885 1,850 +185 0.00% 414,187
2008-06-13 2008-06-11 241.044 1,665 +185 0.00% 401,339
2008-06-10 2008-06-05 247.260 1,480 -185 0.00% 365,944
2008-05-27 2008-05-23 243.206 1,665 +370 0.00% 404,938
2008-05-26 2008-05-22 246.044 1,295 +370 0.00% 318,626
2008-05-23 2008-05-21 249.556 925 +370 0.00% 230,840
2008-05-20 2008-05-16 257.528 555 +185 0.00% 142,928
2008-05-09 2008-05-07 259.690 370 -370 0.00% 96,085
2008-05-08 2008-05-06 261.041 740 -185 0.00% 193,170
2008-05-07 2008-05-05 258.069 925 -185 0.00% 238,714
2008-04-30 2008-04-28 252.440 1,110 +208 0.00% 280,209
2008-04-17 2008-04-15 243.984 902 +361 0.00% 220,074
2008-04-11 2008-04-09 252.718 541 -180 0.00% 136,720
2008-04-03 2008-04-01 244.677 721 -541 0.00% 176,412
2008-03-14 2008-03-12 250.361 1,262 +721 0.00% 315,955
2008-03-12 2008-03-10 242.182 541 -180 0.00% 131,020
2008-03-07 2008-03-05 250.915 721 +180 0.00% 180,910
2008-02-28 2008-02-26 253.965 541 -180 0.00% 137,395
2008-02-26 2008-02-22 253.688 721 +180 0.00% 182,909
2008-02-12 2008-02-06 272.819 541 +361 0.00% 147,595
2008-02-04 2008-01-31 293.890 180 -541 0.00% 52,900
2008-01-22 2008-01-18 282.245 721 +360 0.00% 203,499
2007-12-17 2007-12-13 291.949 361 +181 0.00% 105,394
2007-12-11 2007-12-07 285.849 180 +180 0.00% 51,453
2007-11-30 2007-11-28 269.076 0 -180
2007-11-23 2007-11-21 261.035 180 +180 0.00% 46,986
2007-10-18 2007-10-16 264.362 0 -180
2007-10-11 2007-10-09 267.135 180 -181 0.00% 48,084
2007-10-08 2007-10-04 258.401 361 -180 0.00% 93,283
2007-09-21 2007-09-19 260.342 541 +180 0.00% 140,845
2007-09-18 2007-09-14 260.203 361 -721 0.00% 93,933
2007-09-17 2007-09-13 255.074 1,082 -361 0.00% 275,990
2007-09-13 2007-09-11 249.905 1,443 +14 0.00% 360,613
2007-08-30 2007-08-28 240.105 1,429 -714 0.00% 343,110
2007-08-14 2007-08-10 239.405 2,143 +179 0.00% 513,045
2007-08-08 2007-08-06 240.805 1,964 +178 0.00% 472,941
2007-08-07 2007-08-03 243.885 1,786 +357 0.00% 435,579
2007-08-01 2007-07-30 249.345 1,429 +358 0.00% 356,314
2007-07-26 2007-07-24 257.605 1,071 -358 0.00% 275,895
2007-07-20 2007-07-18 254.105 1,429 -714 0.00% 363,116
2007-07-06 2007-07-04 242.625 2,143 +179 0.00% 519,945
2007-07-03 2007-06-28 244.165 1,964 +357 0.00% 479,540
2007-06-29 2007-06-27 241.085 1,607 +714 0.00% 387,423
2007-06-26 2007-06-22 241.645 893 0.00% 215,789

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