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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.030 0 +0
2025-10-13 2025-10-09 2.020 0 +0
2025-10-10 2025-10-08 2.040 0 +0
2025-10-09 2025-10-06 2.040 0 +0
2025-10-08 2025-10-03 2.040 0 +0
2025-10-06 2025-10-02 2.040 0 +0
2025-10-03 2025-09-30 2.060 0 +0
2025-10-02 2025-09-29 2.050 0 +0
2025-09-30 2025-09-26 2.040 0 +0
2025-09-29 2025-09-25 2.040 0 +0
2025-09-26 2025-09-24 2.050 0 +0
2025-09-25 2025-09-23 2.040 0 +0
2025-09-24 2025-09-22 2.040 0 +0
2025-09-23 2025-09-19 2.040 0 +0
2025-09-22 2025-09-18 2.040 0 +0
2025-09-19 2025-09-17 2.050 0 +0
2025-09-18 2025-09-16 2.060 0 +0
2025-09-17 2025-09-15 2.060 0 +0
2025-09-16 2025-09-12 2.150 0 +0
2025-09-15 2025-09-11 2.110 0 +0
2025-09-12 2025-09-10 2.110 0 +0
2025-09-11 2025-09-09 2.150 0 +0
2025-09-10 2025-09-08 2.090 0 +0
2025-09-09 2025-09-05 2.080 0 +0
2025-09-08 2025-09-04 2.080 0 +0
2025-09-05 2025-09-03 2.080 0 +0
2025-09-04 2025-09-02 2.100 0 +0
2025-09-03 2025-09-01 2.230 0 +0
2025-09-02 2025-08-29 2.230 0 +0
2025-09-01 2025-08-28 2.190 0 +0
2025-08-29 2025-08-27 2.190 0 +0
2025-08-28 2025-08-26 2.190 0 +0
2025-08-27 2025-08-25 2.231 0 +0
2025-08-26 2025-08-22 2.160 0 +0
2025-08-25 2025-08-21 2.160 0 +0
2025-08-22 2025-08-20 2.262 0 +0
2025-08-21 2025-08-19 2.160 0 +0
2025-08-20 2025-08-18 2.160 0 +0
2025-08-19 2025-08-15 2.160 0 +0
2025-08-18 2025-08-14 2.160 0 +0
2025-08-15 2025-08-13 2.160 0 +0
2025-08-14 2025-08-12 2.149 0 +0
2025-08-13 2025-08-11 2.149 0 +0
2025-08-12 2025-08-08 2.149 0 +0
2025-08-11 2025-08-07 2.139 0 +0
2025-08-08 2025-08-06 2.200 0 +0
2025-08-07 2025-08-05 2.211 0 +0
2025-08-06 2025-08-04 2.211 0 +0
2025-08-05 2025-08-01 2.149 0 +0
2025-08-04 2025-07-31 2.149 0 +0
2025-08-01 2025-07-30 2.180 0 +0
2025-07-31 2025-07-29 2.190 0 +0
2025-07-30 2025-07-28 2.190 0 +0
2025-07-29 2025-07-25 2.241 0 +0
2025-07-28 2025-07-24 2.221 0 +0
2025-07-25 2025-07-23 2.221 0 +0
2025-07-24 2025-07-22 2.293 0 +0
2025-07-23 2025-07-21 2.190 0 +0
2025-07-22 2025-07-18 2.180 0 +0
2025-07-21 2025-07-17 2.129 0 +0
2025-07-18 2025-07-16 2.170 0 +0
2025-07-17 2025-07-15 2.344 0 +0
2025-07-16 2025-07-14 2.108 0 +0
2025-07-15 2025-07-11 2.108 0 +0
2025-07-14 2025-07-10 2.108 0 +0
2025-07-11 2025-07-09 2.088 0 +0
2025-07-10 2025-07-08 2.088 0 +0
2025-07-09 2025-07-07 2.078 0 +0
2025-07-08 2025-07-04 2.078 0 +0
2025-07-07 2025-07-03 2.088 0 +0
2025-07-04 2025-07-02 2.057 0 +0
2025-07-03 2025-06-30 2.047 0 +0
2025-07-02 2025-06-27 2.047 0 +0
2025-06-30 2025-06-26 1.934 0 +0
2025-06-27 2025-06-25 1.955 0 +0
2025-06-26 2025-06-24 1.955 0 +0
2025-06-25 2025-06-23 1.955 0 +0
2025-06-24 2025-06-20 1.955 0 +0
2025-06-23 2025-06-19 1.955 0 +0
2025-06-20 2025-06-18 1.955 0 +0
2025-06-19 2025-06-17 1.955 0 +0
2025-06-18 2025-06-16 1.914 0 +0
2025-06-17 2025-06-13 1.863 0 +0
2025-06-16 2025-06-12 1.863 0 +0
2025-06-13 2025-06-11 1.893 0 +0
2025-06-12 2025-06-10 1.904 0 +0
2025-06-11 2025-06-09 1.904 0 +0
2025-06-10 2025-06-06 1.904 0 +0
2025-06-09 2025-06-05 1.873 0 +0
2025-06-06 2025-06-04 1.863 0 +0
2025-06-05 2025-06-03 1.873 0 +0
2025-06-04 2025-06-02 1.924 0 +0
2025-06-03 2025-05-30 1.924 0 +0
2025-06-02 2025-05-29 1.924 0 +0
2025-05-30 2025-05-28 1.924 0 +0
2025-05-29 2025-05-27 1.924 0 +0
2025-05-28 2025-05-26 1.955 0 +0
2025-05-27 2025-05-23 1.945 0 +0
2025-05-26 2025-05-22 1.904 0 +0
2025-05-23 2025-05-21 1.863 0 +0
2025-05-22 2025-05-20 1.863 0 +0
2025-05-21 2025-05-19 1.965 0 +0
2025-05-20 2025-05-16 1.965 0 +0
2025-05-19 2025-05-15 1.965 0 +0
2025-05-16 2025-05-14 1.965 0 +0
2025-05-15 2025-05-13 1.945 0 +0
2025-05-14 2025-05-12 1.924 0 +0
2025-05-13 2025-05-09 1.893 0 +0
2025-05-12 2025-05-08 1.883 0 +0
2025-05-09 2025-05-07 1.893 0 +0
2025-05-08 2025-05-06 1.893 0 +0
2025-05-07 2025-05-02 1.893 0 +0
2025-05-06 2025-04-30 1.893 0 +0
2025-05-02 2025-04-29 1.863 0 +0
2025-04-30 2025-04-28 1.863 0 +0
2025-04-29 2025-04-25 1.893 0 +0
2025-04-28 2025-04-24 1.893 0 +0
2025-04-25 2025-04-23 1.893 0 +0
2025-04-24 2025-04-22 1.863 0 +0
2025-04-23 2025-04-17 1.852 0 +0
2025-04-22 2025-04-16 1.873 0 +0
2025-04-17 2025-04-15 1.883 0 +0
2025-04-16 2025-04-14 1.904 0 +0
2025-04-15 2025-04-11 1.904 0 +0
2025-04-14 2025-04-10 1.893 0 +0
2025-04-11 2025-04-09 1.873 0 +0
2025-04-10 2025-04-08 1.873 0 +0
2025-04-09 2025-04-07 1.863 0 +0
2025-04-08 2025-04-03 1.986 0 +0
2025-04-07 2025-04-02 1.986 0 +0
2025-04-03 2025-04-01 1.996 0 +0
2025-04-02 2025-03-31 1.996 0 +0
2025-04-01 2025-03-28 1.986 0 +0
2025-03-31 2025-03-27 1.986 0 +0
2025-03-28 2025-03-26 1.986 0 +0
2025-03-27 2025-03-25 1.986 0 +0
2025-03-26 2025-03-24 1.996 0 +0
2025-03-25 2025-03-21 1.914 0 +0
2025-03-24 2025-03-20 1.893 0 +0
2025-03-21 2025-03-19 1.945 0 +0
2025-03-20 2025-03-18 1.945 0 +0
2025-03-19 2025-03-17 1.986 0 +0
2025-03-18 2025-03-14 1.955 0 +0
2025-03-17 2025-03-13 1.955 0 +0
2025-03-14 2025-03-12 1.945 0 +0
2025-03-13 2025-03-11 1.945 0 +0
2025-03-12 2025-03-10 1.945 0 +0
2025-03-11 2025-03-07 1.965 0 +0
2025-03-10 2025-03-06 1.965 0 +0
2025-03-07 2025-03-05 1.955 0 +0
2025-03-06 2025-03-04 1.934 0 +0
2025-03-05 2025-03-03 1.924 0 +0
2025-03-04 2025-02-28 1.945 0 +0
2025-03-03 2025-02-27 1.945 0 +0
2025-02-28 2025-02-26 1.924 0 +0
2025-02-27 2025-02-25 1.924 0 +0
2025-02-26 2025-02-24 1.934 0 +0
2025-02-25 2025-02-21 1.934 0 +0
2025-02-24 2025-02-20 1.893 0 +0
2025-02-21 2025-02-19 1.945 0 +0
2025-02-20 2025-02-18 1.945 0 +0
2025-02-19 2025-02-17 1.965 0 +0
2025-02-18 2025-02-14 1.904 0 +0
2025-02-17 2025-02-13 1.904 0 +0
2025-02-14 2025-02-12 1.883 0 +0
2025-02-13 2025-02-11 1.863 0 +0
2025-02-12 2025-02-10 1.852 0 +0
2025-02-11 2025-02-07 1.852 0 +0
2025-02-10 2025-02-06 1.832 0 +0
2025-02-07 2025-02-05 1.852 0 +0
2025-02-06 2025-02-04 1.863 0 +0
2025-02-05 2025-02-03 1.842 0 +0
2025-02-04 2025-01-28 1.842 0 +0
2025-02-03 2025-01-24 1.863 0 +0
2025-01-27 2025-01-23 1.863 0 +0
2025-01-24 2025-01-22 1.842 0 +0
2025-01-23 2025-01-21 1.842 0 +0
2025-01-22 2025-01-20 1.883 0 +0
2025-01-21 2025-01-17 1.883 0 +0
2025-01-20 2025-01-16 1.883 0 +0
2025-01-17 2025-01-15 1.893 0 +0
2025-01-16 2025-01-14 1.893 0 +0
2025-01-15 2025-01-13 1.893 0 +0
2025-01-14 2025-01-10 1.904 0 +0
2025-01-13 2025-01-09 1.904 0 +0
2025-01-10 2025-01-08 1.904 0 +0
2025-01-09 2025-01-07 1.904 0 +0
2025-01-08 2025-01-06 1.904 0 +0
2025-01-07 2025-01-03 1.904 0 +0
2025-01-06 2025-01-02 1.945 0 +0
2025-01-03 2024-12-31 1.945 0 +0
2025-01-02 2024-12-27 1.914 0 +0
2024-12-30 2024-12-24 1.914 0 +0
2024-12-27 2024-12-20 1.914 0 +0
2024-12-23 2024-12-19 1.945 0 +0
2024-12-20 2024-12-18 1.945 0 +0
2024-12-19 2024-12-17 1.945 0 +0
2024-12-18 2024-12-16 1.924 0 +0
2024-12-17 2024-12-13 1.945 0 +0
2024-12-16 2024-12-12 1.987 0 +0
2024-12-13 2024-12-11 1.976 0 +0
2024-12-12 2024-12-10 1.976 0 +0
2024-12-11 2024-12-09 1.976 0 +0
2024-12-10 2024-12-06 1.935 0 +0
2024-12-09 2024-12-05 1.976 0 +0
2024-12-06 2024-12-04 1.966 0 +0
2024-12-05 2024-12-03 1.956 0 +0
2024-12-04 2024-12-02 1.935 0 +0
2024-12-03 2024-11-29 1.935 0 +0
2024-12-02 2024-11-28 1.914 0 +0
2024-11-29 2024-11-27 1.914 0 +0
2024-11-28 2024-11-26 1.903 0 +0
2024-11-27 2024-11-25 1.903 0 +0
2024-11-26 2024-11-22 1.903 0 +0
2024-11-25 2024-11-21 1.903 0 +0
2024-11-22 2024-11-20 1.903 0 +0
2024-11-21 2024-11-19 1.903 0 +0
2024-11-20 2024-11-18 1.903 0 +0
2024-11-19 2024-11-15 1.903 0 +0
2024-11-18 2024-11-14 1.935 0 +0
2024-11-15 2024-11-13 1.914 0 +0
2024-11-14 2024-11-12 1.966 0 +0
2024-11-13 2024-11-11 1.966 0 +0
2024-11-12 2024-11-08 1.976 0 +0
2024-11-11 2024-11-07 1.976 0 +0
2024-11-08 2024-11-06 1.997 0 +0
2024-11-07 2024-11-05 1.997 0 +0
2024-11-06 2024-11-04 1.997 0 +0
2024-11-05 2024-11-01 1.997 0 +0
2024-11-04 2024-10-31 1.903 0 +0
2024-11-01 2024-10-30 1.903 0 +0
2024-10-31 2024-10-29 1.903 0 +0
2024-10-30 2024-10-28 1.903 0 +0
2024-10-29 2024-10-25 1.903 0 +0
2024-10-28 2024-10-24 1.903 0 +0
2024-10-25 2024-10-23 1.903 0 +0
2024-10-24 2024-10-22 1.883 0 +0
2024-10-23 2024-10-21 1.883 0 +0
2024-10-22 2024-10-18 1.966 0 +0
2024-10-21 2024-10-17 1.966 0 +0
2024-10-18 2024-10-16 1.966 0 +0
2024-10-17 2024-10-15 1.976 0 +0
2024-10-16 2024-10-14 1.997 0 +0
2024-10-15 2024-10-10 1.997 0 +0
2024-10-14 2024-10-09 2.018 0 +0
2024-10-10 2024-10-08 2.018 0 +0
2024-10-09 2024-10-07 2.028 0 +0
2024-10-08 2024-10-04 1.987 0 +0
2024-10-07 2024-10-03 1.976 0 +0
2024-10-04 2024-10-02 1.976 0 +0
2024-10-03 2024-09-30 2.028 0 +0
2024-10-02 2024-09-27 2.008 0 +0
2024-09-30 2024-09-26 2.039 0 +0
2024-09-27 2024-09-25 2.039 0 +0
2024-09-26 2024-09-24 2.039 0 +0
2024-09-25 2024-09-23 2.018 0 +0
2024-09-24 2024-09-20 2.028 0 +0
2024-09-23 2024-09-19 2.039 0 +0
2024-09-20 2024-09-17 2.039 0 +0
2024-09-19 2024-09-16 2.039 0 +0
2024-09-17 2024-09-13 2.039 0 +0
2024-09-16 2024-09-12 2.122 0 +0
2024-09-13 2024-09-11 2.028 0 +0
2024-09-12 2024-09-10 2.070 0 +0
2024-09-11 2024-09-09 2.060 0 +0
2024-09-10 2024-09-05 1.987 0 +0
2024-09-09 2024-09-04 1.976 0 +0
2024-09-05 2024-09-03 2.018 0 +0
2024-09-04 2024-09-02 2.080 0 +0
2024-09-03 2024-08-30 2.028 0 +0
2024-09-02 2024-08-29 2.049 0 +0
2024-08-30 2024-08-28 2.049 0 +0
2024-08-29 2024-08-27 2.013 0 +0
2024-08-28 2024-08-26 2.013 0 +0
2024-08-27 2024-08-23 2.107 0 +0
2024-08-26 2024-08-22 2.107 0 +0
2024-08-23 2024-08-21 2.107 0 +0
2024-08-22 2024-08-20 2.107 0 +0
2024-08-21 2024-08-19 2.107 0 +0
2024-08-20 2024-08-16 2.086 0 +0
2024-08-19 2024-08-15 2.086 0 +0
2024-08-16 2024-08-14 2.086 0 +0
2024-08-15 2024-08-13 2.097 0 +0
2024-08-14 2024-08-12 2.097 0 +0
2024-08-13 2024-08-09 2.097 0 +0
2024-08-12 2024-08-08 2.097 0 +0
2024-08-09 2024-08-07 2.097 0 +0
2024-08-08 2024-08-06 2.054 0 +0
2024-08-07 2024-08-05 2.075 0 +0
2024-08-06 2024-08-02 2.075 0 +0
2024-08-05 2024-08-01 2.086 0 +0
2024-08-02 2024-07-31 2.118 0 +0
2024-08-01 2024-07-30 2.118 0 +0
2024-07-31 2024-07-29 2.118 0 +0
2024-07-30 2024-07-26 2.107 0 +0
2024-07-29 2024-07-25 2.075 0 +0
2024-07-26 2024-07-24 2.075 0 +0
2024-07-25 2024-07-23 2.075 0 +0
2024-07-24 2024-07-22 2.065 0 +0
2024-07-23 2024-07-19 2.065 0 +0
2024-07-22 2024-07-18 2.054 0 +0
2024-07-19 2024-07-17 2.054 0 +0
2024-07-18 2024-07-16 2.107 0 +0
2024-07-17 2024-07-15 2.171 0 +0
2024-07-16 2024-07-12 2.171 0 +0
2024-07-15 2024-07-11 2.171 0 +0
2024-07-12 2024-07-10 2.214 0 +0
2024-07-11 2024-07-09 2.171 0 +0
2024-07-10 2024-07-08 2.171 0 +0
2024-07-09 2024-07-05 2.171 0 +0
2024-07-08 2024-07-04 2.129 0 +0
2024-07-05 2024-07-03 2.118 0 +0
2024-07-04 2024-07-02 2.150 0 +0
2024-07-03 2024-06-28 2.161 0 +0
2024-07-02 2024-06-27 2.139 0 +0
2024-06-28 2024-06-26 2.139 0 +0
2024-06-27 2024-06-25 2.129 0 +0
2024-06-26 2024-06-24 2.075 0 +0
2024-06-25 2024-06-21 2.075 0 +0
2024-06-24 2024-06-20 2.075 0 +0
2024-06-21 2024-06-19 2.107 0 +0
2024-06-20 2024-06-18 2.107 0 +0
2024-06-19 2024-06-17 2.129 0 +0
2024-06-18 2024-06-14 2.129 0 +0
2024-06-17 2024-06-13 2.129 0 +0
2024-06-14 2024-06-12 2.129 0 +0
2024-06-13 2024-06-11 2.129 0 +0
2024-06-12 2024-06-07 2.129 0 +0
2024-06-11 2024-06-06 2.129 0 +0
2024-06-07 2024-06-05 2.129 0 +0
2024-06-06 2024-06-04 1.990 0 +0
2024-06-05 2024-06-03 2.022 0 +0
2024-06-04 2024-05-31 2.022 0 +0
2024-06-03 2024-05-30 2.022 0 +0
2024-05-31 2024-05-29 2.022 0 +0
2024-05-30 2024-05-28 2.022 0 +0
2024-05-29 2024-05-27 2.022 0 +0
2024-05-28 2024-05-24 2.022 0 +0
2024-05-27 2024-05-23 2.022 0 +0
2024-05-24 2024-05-22 2.022 0 +0
2024-05-23 2024-05-21 2.033 0 +0
2024-05-22 2024-05-20 2.033 0 +0
2024-05-21 2024-05-17 2.054 0 +0
2024-05-20 2024-05-16 2.054 0 +0
2024-05-17 2024-05-14 2.054 0 +0
2024-05-16 2024-05-13 2.054 0 +0
2024-05-14 2024-05-10 2.054 0 +0
2024-05-13 2024-05-09 2.054 0 +0
2024-05-10 2024-05-08 2.054 0 +0
2024-05-09 2024-05-07 2.054 0 +0
2024-05-08 2024-05-06 2.075 0 +0
2024-05-07 2024-05-03 2.075 0 +0
2024-05-06 2024-05-02 2.086 0 +0
2024-05-03 2024-04-30 2.075 0 +0
2024-05-02 2024-04-29 2.129 0 +0
2024-04-30 2024-04-26 2.129 0 +0
2024-04-29 2024-04-25 2.107 0 +0
2024-04-26 2024-04-24 2.107 0 +0
2024-04-25 2024-04-23 2.097 0 +0
2024-04-24 2024-04-22 2.097 0 +0
2024-04-23 2024-04-19 2.097 0 +0
2024-04-22 2024-04-18 2.097 0 +0
2024-04-19 2024-04-17 2.097 0 +0
2024-04-18 2024-04-16 2.097 0 +0
2024-04-17 2024-04-15 2.097 0 +0
2024-04-16 2024-04-12 2.097 0 +0
2024-04-15 2024-04-11 2.097 0 +0
2024-04-12 2024-04-10 2.097 0 +0
2024-04-11 2024-04-09 2.086 0 +0
2024-04-10 2024-04-08 2.086 0 +0
2024-04-09 2024-04-05 2.086 0 +0
2024-04-08 2024-04-03 2.086 0 +0
2024-04-05 2024-04-02 2.086 0 +0
2024-04-03 2024-03-28 2.075 0 +0
2024-04-02 2024-03-27 2.054 0 +0
2024-03-28 2024-03-26 2.054 0 +0
2024-03-27 2024-03-25 2.054 0 +0
2024-03-26 2024-03-22 2.012 0 +0
2024-03-25 2024-03-21 2.097 0 +0
2024-03-22 2024-03-20 2.065 0 +0
2024-03-21 2024-03-19 2.065 0 +0
2024-03-20 2024-03-18 2.022 0 +0
2024-03-19 2024-03-15 2.107 0 +0
2024-03-18 2024-03-14 2.107 0 +0
2024-03-15 2024-03-13 2.065 0 +0
2024-03-14 2024-03-12 2.065 0 +0
2024-03-13 2024-03-11 2.044 0 +0
2024-03-12 2024-03-08 2.044 0 +0
2024-03-11 2024-03-07 2.001 0 +0
2024-03-08 2024-03-06 1.980 0 +0
2024-03-07 2024-03-05 1.980 0 +0
2024-03-06 2024-03-04 2.022 0 +0
2024-03-05 2024-03-01 2.012 0 +0
2024-03-04 2024-02-29 2.001 0 +0
2024-03-01 2024-02-28 2.075 0 +0
2024-02-29 2024-02-27 2.065 0 +0
2024-02-28 2024-02-26 1.990 0 +0
2024-02-27 2024-02-23 2.214 0 +0
2024-02-26 2024-02-22 2.214 0 +0
2024-02-23 2024-02-21 2.214 0 +0
2024-02-22 2024-02-20 2.235 0 +0
2024-02-21 2024-02-19 2.352 0 +0
2024-02-20 2024-02-16 2.352 0 +0
2024-02-19 2024-02-15 2.352 0 +0
2024-02-16 2024-02-14 2.352 0 +0
2024-02-15 2024-02-09 2.065 0 +0
2024-02-14 2024-02-07 2.054 0 +0
2024-02-08 2024-02-06 2.044 0 +0
2024-02-07 2024-02-05 2.022 0 +0
2024-02-06 2024-02-02 2.065 0 +0
2024-02-05 2024-02-01 2.033 0 +0
2024-02-02 2024-01-31 2.086 0 +0
2024-02-01 2024-01-30 2.086 0 +0
2024-01-31 2024-01-29 2.086 0 +0
2024-01-30 2024-01-26 2.065 0 +0
2024-01-29 2024-01-25 2.065 0 +0
2024-01-26 2024-01-24 2.022 0 +0
2024-01-25 2024-01-23 2.012 0 +0
2024-01-24 2024-01-22 2.012 0 +0
2024-01-23 2024-01-19 2.086 0 +0
2024-01-22 2024-01-18 2.086 0 +0
2024-01-19 2024-01-17 2.086 0 +0
2024-01-18 2024-01-16 2.086 0 +0
2024-01-17 2024-01-15 2.086 0 +0
2024-01-16 2024-01-12 2.075 0 +0
2024-01-15 2024-01-11 2.075 0 +0
2024-01-12 2024-01-10 2.075 0 +0
2024-01-11 2024-01-09 2.075 0 +0
2024-01-10 2024-01-08 2.075 0 +0
2024-01-09 2024-01-05 2.086 0 +0
2024-01-08 2024-01-04 2.044 0 +0
2024-01-05 2024-01-03 2.044 0 +0
2024-01-04 2024-01-02 2.107 0 +0
2024-01-03 2023-12-29 2.107 0 +0
2024-01-02 2023-12-28 2.107 0 +0
2023-12-29 2023-12-27 2.044 0 +0
2023-12-28 2023-12-22 2.075 0 +0
2023-12-27 2023-12-21 2.086 0 +0
2023-12-22 2023-12-20 2.086 0 +0
2023-12-21 2023-12-19 2.161 0 +0
2023-12-20 2023-12-18 2.161 0 +0
2023-12-19 2023-12-15 2.161 0 +0
2023-12-18 2023-12-14 2.070 0 +0
2023-12-15 2023-12-13 2.124 0 +0
2023-12-14 2023-12-12 2.102 0 +0
2023-12-13 2023-12-11 2.070 0 +0
2023-12-12 2023-12-08 2.135 0 +0
2023-12-11 2023-12-07 2.135 0 +0
2023-12-08 2023-12-06 2.135 0 +0
2023-12-07 2023-12-05 2.059 0 +0
2023-12-06 2023-12-04 2.156 0 +0
2023-12-05 2023-12-01 2.156 0 +0
2023-12-04 2023-11-30 2.156 0 +0
2023-12-01 2023-11-29 2.156 0 +0
2023-11-30 2023-11-28 2.156 0 +0
2023-11-29 2023-11-27 2.156 0 +0
2023-11-28 2023-11-24 2.156 0 +0
2023-11-27 2023-11-23 2.156 0 +0
2023-11-24 2023-11-22 2.135 0 +0
2023-11-23 2023-11-21 2.135 0 +0
2023-11-22 2023-11-20 2.102 0 +0
2023-11-21 2023-11-17 2.135 0 +0
2023-11-20 2023-11-16 2.135 0 +0
2023-11-17 2023-11-15 2.135 0 +0
2023-11-16 2023-11-14 2.135 0 +0
2023-11-15 2023-11-13 2.135 0 +0
2023-11-14 2023-11-10 2.135 0 +0
2023-11-13 2023-11-09 2.135 0 +0
2023-11-10 2023-11-08 2.135 0 +0
2023-11-09 2023-11-07 2.135 0 +0
2023-11-08 2023-11-06 2.113 0 +0
2023-11-07 2023-11-03 2.113 0 +0
2023-11-06 2023-11-02 2.091 0 +0
2023-11-03 2023-11-01 2.091 0 +0
2023-11-02 2023-10-31 2.091 0 +0
2023-11-01 2023-10-30 2.070 0 +0
2023-10-31 2023-10-27 2.059 0 +0
2023-10-30 2023-10-26 2.167 0 +0
2023-10-27 2023-10-25 2.167 0 +0
2023-10-26 2023-10-24 2.167 0 +0
2023-10-25 2023-10-20 2.167 0 +0
2023-10-24 2023-10-19 2.178 0 +0
2023-10-20 2023-10-18 2.145 0 +0
2023-10-19 2023-10-17 2.135 0 +0
2023-10-18 2023-10-16 2.124 0 +0
2023-10-17 2023-10-13 2.210 0 +0
2023-10-16 2023-10-12 2.102 0 +0
2023-10-13 2023-10-11 2.102 0 +0
2023-10-12 2023-10-10 2.102 0 +0
2023-10-11 2023-10-09 2.102 0 +0
2023-10-10 2023-10-06 2.081 0 +0
2023-10-09 2023-10-05 2.070 0 +0
2023-10-06 2023-10-04 2.070 0 +0
2023-10-05 2023-10-03 2.059 0 +0
2023-10-04 2023-09-29 2.264 0 +0
2023-10-03 2023-09-28 2.264 0 +0
2023-09-29 2023-09-27 2.264 0 +0
2023-09-28 2023-09-26 2.070 0 +0
2023-09-27 2023-09-25 2.037 0 +0
2023-09-26 2023-09-22 2.037 0 +0
2023-09-25 2023-09-21 2.059 0 +0
2023-09-22 2023-09-20 2.253 0 +0
2023-09-21 2023-09-19 2.253 0 +0
2023-09-20 2023-09-18 2.264 0 +0
2023-09-19 2023-09-15 2.264 0 +0
2023-09-18 2023-09-14 2.264 0 +0
2023-09-15 2023-09-13 2.264 0 +0
2023-09-14 2023-09-12 2.264 0 +0
2023-09-13 2023-09-11 2.264 0 +0
2023-09-12 2023-09-07 2.264 0 +0
2023-09-11 2023-09-06 2.264 0 +0
2023-09-07 2023-09-05 2.264 0 +0
2023-09-06 2023-09-04 2.264 0 +0
2023-09-05 2023-08-31 2.264 0 +0
2023-09-04 2023-08-30 2.264 0 +0
2023-08-31 2023-08-29 2.242 0 +0
2023-08-30 2023-08-28 2.199 0 +0
2023-08-29 2023-08-25 2.199 0 +0
2023-08-28 2023-08-24 2.221 0 +0
2023-08-25 2023-08-23 2.232 0 +0
2023-08-24 2023-08-22 2.276 0 +0
2023-08-23 2023-08-21 2.144 0 +0
2023-08-22 2023-08-18 2.276 0 +0
2023-08-21 2023-08-17 2.276 0 +0
2023-08-18 2023-08-16 2.276 0 +0
2023-08-17 2023-08-15 2.210 0 +0
2023-08-16 2023-08-14 2.352 0 +0
2023-08-15 2023-08-11 2.352 0 +0
2023-08-14 2023-08-10 2.352 0 +0
2023-08-11 2023-08-09 2.352 0 +0
2023-08-10 2023-08-08 2.352 0 +0
2023-08-09 2023-08-07 2.396 0 +0
2023-08-08 2023-08-04 2.407 0 +0
2023-08-07 2023-08-03 2.407 0 +0
2023-08-04 2023-08-02 2.407 0 +0
2023-08-03 2023-08-01 2.298 0 +0
2023-08-02 2023-07-31 2.298 0 +0
2023-08-01 2023-07-28 2.287 0 +0
2023-07-31 2023-07-27 2.407 0 +0
2023-07-28 2023-07-26 2.418 0 +0
2023-07-27 2023-07-25 2.309 0 +0
2023-07-26 2023-07-24 2.429 0 +0
2023-07-25 2023-07-21 2.429 0 +0
2023-07-24 2023-07-20 2.407 0 +0
2023-07-21 2023-07-19 2.155 0 +0
2023-07-20 2023-07-18 2.155 0 +0
2023-07-19 2023-07-14 2.210 0 +0
2023-07-18 2023-07-13 2.210 0 +0
2023-07-14 2023-07-12 2.210 0 +0
2023-07-13 2023-07-11 2.210 0 +0
2023-07-12 2023-07-10 2.210 0 +0
2023-07-11 2023-07-07 2.210 0 +0
2023-07-10 2023-07-06 2.166 0 +0
2023-07-07 2023-07-05 2.188 0 +0
2023-07-06 2023-07-04 2.188 0 +0
2023-07-05 2023-07-03 2.188 0 +0
2023-07-04 2023-06-30 2.210 0 +0
2023-07-03 2023-06-29 2.210 0 +0
2023-06-30 2023-06-28 2.287 0 +0
2023-06-29 2023-06-27 2.276 0 +0
2023-06-28 2023-06-26 2.276 0 +0
2023-06-27 2023-06-23 2.276 0 +0
2023-06-26 2023-06-21 2.276 0 +0
2023-06-23 2023-06-20 2.276 0 +0
2023-06-21 2023-06-19 2.298 0 +0
2023-06-20 2023-06-16 2.298 0 +0
2023-06-19 2023-06-15 2.298 0 +0
2023-06-16 2023-06-14 2.188 0 +0
2023-06-15 2023-06-13 2.188 0 +0
2023-06-14 2023-06-12 2.188 0 +0
2023-06-13 2023-06-09 2.199 0 +0
2023-06-12 2023-06-08 2.177 0 +0
2023-06-09 2023-06-07 2.177 0 +0
2023-06-08 2023-06-06 2.177 0 +0
2023-06-07 2023-06-05 2.144 0 +0
2023-06-06 2023-06-02 2.144 0 +0
2023-06-05 2023-06-01 2.144 0 +0
2023-06-02 2023-05-31 2.144 0 +0
2023-06-01 2023-05-30 2.144 0 +0
2023-05-31 2023-05-29 2.144 0 +0
2023-05-30 2023-05-25 2.134 0 +0
2023-05-29 2023-05-24 2.123 0 +0
2023-05-25 2023-05-23 2.134 0 +0
2023-05-24 2023-05-22 2.155 0 +0
2023-05-23 2023-05-19 2.155 0 +0
2023-05-22 2023-05-18 2.177 0 +0
2023-05-19 2023-05-17 2.144 0 +0
2023-05-18 2023-05-16 2.188 0 +0
2023-05-17 2023-05-15 2.177 0 +0
2023-05-16 2023-05-12 2.177 0 +0
2023-05-15 2023-05-11 2.177 0 +0
2023-05-12 2023-05-10 2.177 0 +0
2023-05-11 2023-05-09 2.155 0 +0
2023-05-10 2023-05-08 2.166 0 +0
2023-05-09 2023-05-05 2.177 0 +0
2023-05-08 2023-05-04 2.199 0 +0
2023-05-05 2023-05-03 2.232 0 +0
2023-05-04 2023-05-02 2.232 0 +0
2023-05-03 2023-04-28 2.210 0 +0
2023-05-02 2023-04-27 2.210 0 +0
2023-04-28 2023-04-26 2.210 0 +0
2023-04-27 2023-04-25 2.210 0 +0
2023-04-26 2023-04-24 2.210 0 +0
2023-04-25 2023-04-21 2.210 0 +0
2023-04-24 2023-04-20 2.199 0 +0
2023-04-21 2023-04-19 2.199 0 +0
2023-04-20 2023-04-18 2.221 0 +0
2023-04-19 2023-04-17 2.177 0 +0
2023-04-18 2023-04-14 2.210 0 -32,903
2022-12-14 2022-12-12 2.680 32,903 +263 0.01% 88,185
2022-10-07 2022-10-05 2.757 32,640 -1,813 0.01% 90,000
2022-10-06 2022-10-03 2.757 34,453 +1,813 0.01% 94,999
2022-08-24 2022-08-22 3.476 32,640 +634 0.01% 113,443
2022-07-07 2022-07-05 3.588 32,006 -3,556 0.01% 114,840
2022-06-28 2022-06-24 3.509 35,562 -3,557 0.01% 124,799
2022-05-25 2022-05-23 3.509 39,119 +7,113 0.01% 137,282
2022-05-18 2022-05-16 3.611 32,006 -3,556 0.01% 115,560
2021-12-29 2021-12-24 3.599 35,562 +35,562 0.01% 127,999
2021-12-16 2021-12-14 3.656 0 -5,334
2021-12-15 2021-12-13 3.668 5,334 +66 0.00% 19,563
2021-12-03 2021-12-01 3.770 5,268 -5,268 0.00% 19,860
2021-09-02 2021-08-31 3.759 10,536 -8,780 0.00% 39,601
2021-08-24 2021-08-20 3.679 19,316 -8,779 0.01% 71,062
2021-08-20 2021-08-18 5.077 28,095 -7,024 0.01% 142,628
2021-08-19 2021-08-17 5.051 35,119 +4,311 0.01% 177,374
2021-07-21 2021-07-19 4.960 30,808 +7,702 0.01% 152,801
2021-01-13 2021-01-11 4.453 23,106 +4,621 0.01% 102,900
2020-12-16 2020-12-14 4.898 18,485 +452 0.01% 90,535
2020-09-22 2020-09-18 5.284 18,033 -28,551 0.01% 95,282
2020-09-21 2020-09-17 5.270 46,584 -58,606 0.02% 245,518
2020-09-18 2020-09-16 5.377 105,190 +7,513 0.03% 565,597
2020-09-17 2020-09-15 5.284 97,677 +27,049 0.03% 516,101
2020-09-16 2020-09-14 5.124 70,628 +9,016 0.02% 361,901
2020-09-15 2020-09-11 5.244 61,612 +43,579 0.02% 323,082
2020-08-20 2020-08-18 3.947 18,033 +200 0.01% 71,181
2020-08-18 2020-08-14 35.126 17,833 +15,852 0.01% 626,399
2020-07-31 2020-07-29 31.088 1,981 -496 0.01% 61,586
2020-07-29 2020-07-27 33.511 2,477 +496 0.01% 83,006
2020-07-21 2020-07-17 35.853 1,981 -496 0.01% 71,024
2020-07-20 2020-07-16 36.256 2,477 +496 0.01% 89,807
2020-07-08 2020-07-06 38.275 1,981 -991 0.01% 75,823
2020-07-07 2020-07-03 38.719 2,972 +991 0.01% 115,073
2020-06-11 2020-06-09 42.878 1,981 +990 0.01% 84,941
2020-04-22 2020-04-20 43.927 991 +496 0.00% 43,532
2020-04-21 2020-04-17 43.927 495 +495 0.00% 21,744
2020-03-03 2020-02-28 48.449 0 -495
2020-02-28 2020-02-26 48.449 495 +495 0.00% 23,982
2020-02-24 2020-02-20 49.338 0 -991
2020-02-21 2020-02-19 49.499 991 +991 0.00% 49,054
2020-02-05 2020-02-03 49.338 0 -495
2020-02-04 2020-01-31 48.853 495 +495 0.00% 24,182
2020-01-08 2020-01-06 49.903 0 -495
2019-12-17 2019-12-13 50.227 495 +3 0.00% 24,863
2019-12-12 2019-12-10 49.984 492 -984 0.00% 24,592
2019-12-11 2019-12-09 50.796 1,476 +984 0.00% 74,975
2019-12-09 2019-12-05 50.796 492 -492 0.00% 24,992
2019-12-06 2019-12-04 50.065 984 +492 0.00% 49,264
2019-09-30 2019-09-26 50.796 492 -492 0.00% 24,992
2019-09-27 2019-09-25 50.390 984 +492 0.00% 49,584
2019-08-22 2019-08-20 65.279 492 +32 0.00% 32,117
2019-08-19 2019-08-15 64.844 460 -459 0.00% 29,828
2019-08-15 2019-08-13 64.408 919 -460 0.00% 59,191
2019-07-18 2019-07-16 69.195 1,379 -919 0.00% 95,421
2019-07-11 2019-07-09 67.542 2,298 -919 0.01% 155,211
2019-06-20 2019-06-18 61.623 3,217 -460 0.01% 198,242
2019-05-14 2019-05-09 63.625 3,677 -2,297 0.01% 233,949
2018-12-18 2018-12-14 65.642 5,974 +112 0.02% 392,145
2018-08-22 2018-08-20 67.803 5,862 +110 0.02% 397,462
2018-06-04 2018-05-31 80.460 5,752 -885 0.02% 462,804
2018-02-08 2018-02-06 79.104 6,637 -3,540 0.02% 525,011
2018-01-29 2018-01-25 81.273 10,177 -88 0.03% 827,119
2018-01-25 2018-01-23 81.454 10,265 +88 0.03% 836,127
2017-12-18 2017-12-14 83.370 10,177 +157 0.03% 848,452
2017-11-27 2017-11-23 84.196 10,020 +3,485 0.03% 843,643
2017-10-17 2017-10-13 85.757 6,535 +3,050 0.02% 560,421
2017-08-24 2017-08-21 96.568 3,485 +175 0.01% 336,539
2017-07-21 2017-07-19 97.148 3,310 +413 0.01% 321,559
2017-06-27 2017-06-23 90.285 2,897 -413 0.01% 261,555
2017-04-06 2017-04-03 90.865 3,310 -414 0.01% 300,762
2017-04-05 2017-03-31 90.575 3,724 +2,069 0.01% 337,300
2017-04-03 2017-03-30 90.768 1,655 -414 0.01% 150,221
2016-12-29 2016-12-23 86.031 2,069 +828 0.01% 177,999
2016-12-19 2016-12-15 89.929 1,241 +20 0.00% 111,602
2016-11-21 2016-11-17 92.877 1,221 -2,035 0.00% 113,403
2016-11-17 2016-11-15 92.484 3,256 -2,442 0.01% 301,128
2016-11-11 2016-11-09 93.369 5,698 -3,663 0.02% 532,014
2016-11-09 2016-11-07 93.467 9,361 +407 0.03% 874,944
2016-11-07 2016-11-03 94.253 8,954 +814 0.03% 843,943
2016-11-03 2016-11-01 94.450 8,140 +407 0.03% 768,821
2016-11-02 2016-10-31 94.548 7,733 +407 0.03% 731,140
2016-10-26 2016-10-24 94.745 7,326 +2,035 0.03% 694,099
2016-10-25 2016-10-20 95.039 5,291 +1,221 0.02% 502,854
2016-10-24 2016-10-19 94.646 4,070 +407 0.01% 385,210
2016-10-20 2016-10-18 95.138 3,663 +407 0.01% 348,489
2016-10-18 2016-10-14 94.843 3,256 +814 0.01% 308,808
2016-10-12 2016-10-07 96.907 2,442 +1,221 0.01% 236,646
2016-09-28 2016-09-26 93.762 1,221 -407 0.00% 114,483
2016-09-06 2016-09-02 88.749 1,628 +407 0.01% 144,484
2016-08-25 2016-08-23 99.020 1,221 -407 0.00% 120,903
2016-08-24 2016-08-22 151.711 1,628 -407 0.01% 246,986
2016-08-23 2016-08-19 149.971 2,035 +311 0.01% 305,190
2016-08-19 2016-08-17 148.520 1,724 -689 0.01% 256,049
2016-08-01 2016-07-28 141.558 2,413 -3,103 0.01% 341,580
2016-07-28 2016-07-26 142.138 5,516 +345 0.02% 784,035
2016-07-27 2016-07-25 144.749 5,171 +345 0.02% 748,498
2016-07-26 2016-07-22 142.719 4,826 -7,240 0.02% 688,760
2016-07-25 2016-07-21 143.589 12,066 +1,724 0.05% 1,732,543
2016-07-22 2016-07-20 141.558 10,342 +6,895 0.04% 1,463,996
2016-07-21 2016-07-19 141.558 3,447 +1,723 0.01% 487,951
2016-07-20 2016-07-18 142.719 1,724 -3,447 0.01% 246,047
2016-07-19 2016-07-15 142.138 5,171 +345 0.02% 734,998
2016-07-18 2016-07-14 140.108 4,826 +1,379 0.02% 676,161
2016-07-15 2016-07-13 140.688 3,447 +2,068 0.01% 484,952
2016-07-12 2016-07-08 134.016 1,379 -1,724 0.01% 184,808
2016-07-11 2016-07-07 132.856 3,103 +1,724 0.01% 412,252
2016-07-08 2016-07-06 131.115 1,379 -6,895 0.01% 180,808
2016-07-07 2016-07-05 132.276 8,274 +6,895 0.04% 1,094,450
2016-07-06 2016-07-04 134.886 1,379 -3,792 0.01% 186,008
2016-07-05 2016-06-30 134.306 5,171 +345 0.02% 694,498
2016-07-04 2016-06-29 131.406 4,826 -345 0.02% 634,163
2016-06-30 2016-06-28 134.016 5,171 +1,724 0.02% 692,998
2016-06-29 2016-06-27 129.085 3,447 -6,895 0.01% 444,956
2016-06-28 2016-06-24 126.474 10,342 +1,034 0.04% 1,307,996
2016-06-27 2016-06-23 128.215 9,308 +345 0.04% 1,193,422
2016-06-24 2016-06-22 128.505 8,963 +345 0.04% 1,151,788
2016-06-23 2016-06-21 129.085 8,618 +344 0.04% 1,112,454
2016-06-22 2016-06-20 125.894 8,274 +1,035 0.04% 1,041,647
2016-06-20 2016-06-16 124.734 7,239 +689 0.03% 902,947
2016-06-17 2016-06-15 129.375 6,550 +3,103 0.03% 847,406
2016-06-14 2016-06-10 126.764 3,447 -15,858 0.01% 436,956
2016-06-10 2016-06-07 129.375 19,305 +1,379 0.08% 2,497,584
2016-06-08 2016-06-06 128.795 17,926 +14,823 0.08% 2,308,776
2016-05-27 2016-05-25 118.932 3,103 -344 0.01% 369,046
2016-05-25 2016-05-23 122.703 3,447 -2,758 0.01% 422,958
2016-05-24 2016-05-20 126.474 6,205 -8,963 0.03% 784,772
2016-05-23 2016-05-19 127.634 15,168 +3,792 0.07% 1,935,960
2016-05-20 2016-05-18 129.665 11,376 +8,963 0.05% 1,475,070
2016-05-18 2016-05-16 139.238 2,413 -4,137 0.01% 335,980
2016-05-17 2016-05-13 137.497 6,550 +1,034 0.03% 900,606
2016-05-16 2016-05-12 140.978 5,516 -2,413 0.02% 777,635
2016-05-13 2016-05-11 143.009 7,929 -8,963 0.03% 1,133,916
2016-05-12 2016-05-10 136.917 16,892 +13,100 0.07% 2,312,802
2016-05-11 2016-05-09 128.505 3,792 -345 0.02% 487,290
2016-05-10 2016-05-06 128.215 4,137 -345 0.02% 530,424
2016-05-06 2016-05-04 130.825 4,482 +690 0.02% 586,359
2016-05-05 2016-05-03 139.238 3,792 +345 0.02% 527,989
2016-05-04 2016-04-29 147.070 3,447 -1,035 0.01% 506,949
2016-05-03 2016-04-28 138.077 4,482 -2,068 0.02% 618,863
2016-04-29 2016-04-27 117.482 6,550 -3,792 0.03% 769,505
2016-04-26 2016-04-22 109.534 10,342 +345 0.04% 1,132,797
2016-04-25 2016-04-21 108.953 9,997 +344 0.04% 1,089,208
2016-04-21 2016-04-19 108.373 9,653 +690 0.04% 1,046,127
2016-04-20 2016-04-18 108.257 8,963 +345 0.04% 970,310
2016-04-14 2016-04-12 107.445 8,618 -690 0.04% 925,961
2016-04-12 2016-04-08 108.605 9,308 +2,413 0.04% 1,010,899
2016-04-11 2016-04-07 109.186 6,895 +345 0.03% 752,834
2016-04-08 2016-04-06 110.114 6,550 +345 0.03% 721,245
2016-04-05 2016-03-31 109.766 6,205 +345 0.03% 681,096
2016-04-01 2016-03-30 109.766 5,860 +689 0.03% 643,227
2016-03-31 2016-03-29 109.186 5,171 +345 0.02% 564,598
2016-03-29 2016-03-23 109.766 4,826 +1,034 0.02% 529,729
2016-03-24 2016-03-22 109.766 3,792 +689 0.02% 416,231
2016-03-23 2016-03-21 109.882 3,103 +345 0.01% 340,963
2016-03-22 2016-03-18 110.346 2,758 -345 0.01% 304,334
2016-03-21 2016-03-17 110.810 3,103 +345 0.01% 343,843
2016-03-18 2016-03-16 110.346 2,758 +345 0.01% 304,334
2016-03-16 2016-03-14 110.346 2,413 +345 0.01% 266,264
2016-03-15 2016-03-11 110.346 2,068 +689 0.01% 228,195
2016-03-14 2016-03-10 110.810 1,379 +345 0.01% 152,807
2016-03-11 2016-03-09 109.302 1,034 -2,413 0.00% 113,018
2016-03-10 2016-03-08 109.069 3,447 -1,035 0.01% 375,962
2016-03-09 2016-03-07 109.418 4,482 +690 0.02% 490,410
2016-03-07 2016-03-03 110.114 3,792 +1,034 0.02% 417,551
2016-03-04 2016-03-02 110.694 2,758 +690 0.01% 305,294
2016-03-03 2016-03-01 108.025 2,068 +689 0.01% 223,396
2016-03-02 2016-02-29 105.473 1,379 -345 0.01% 145,447
2016-03-01 2016-02-26 101.179 1,724 +345 0.01% 174,433
2016-02-25 2016-02-23 99.207 1,379 +345 0.01% 136,806
2016-02-24 2016-02-22 99.787 1,034 +345 0.00% 103,180
2016-02-19 2016-02-17 96.886 689 +344 0.00% 66,755
2016-02-16 2016-02-12 96.770 345 -3,102 0.00% 33,386
2016-02-15 2016-02-11 97.118 3,447 +2,413 0.01% 334,767
2016-02-12 2016-02-05 98.859 1,034 +345 0.00% 102,220
2016-02-11 2016-02-04 98.395 689 +344 0.00% 67,794
2016-02-05 2016-02-03 97.930 345 -4,137 0.00% 33,786
2016-02-04 2016-02-02 97.582 4,482 +690 0.02% 437,364
2016-02-01 2016-01-28 97.930 3,792 +345 0.02% 371,352
2016-01-29 2016-01-27 97.698 3,447 +1,034 0.01% 336,766
2016-01-28 2016-01-26 97.582 2,413 +345 0.01% 235,466
2016-01-27 2016-01-25 101.063 2,068 +344 0.01% 208,999
2016-01-26 2016-01-22 98.627 1,724 +1,379 0.01% 170,032
2016-01-25 2016-01-21 94.566 345 -4,481 0.00% 32,625
2016-01-22 2016-01-20 97.234 4,826 -1,724 0.02% 469,253
2016-01-21 2016-01-19 98.859 6,550 -689 0.03% 647,525
2016-01-19 2016-01-15 100.135 7,239 -690 0.03% 724,878
2016-01-18 2016-01-14 101.063 7,929 +345 0.03% 801,331
2016-01-15 2016-01-13 102.340 7,584 -345 0.03% 776,144
2016-01-13 2016-01-11 104.892 7,929 +690 0.03% 831,691
2016-01-12 2016-01-08 108.025 7,239 +689 0.03% 781,994
2016-01-11 2016-01-07 107.329 6,550 +690 0.03% 703,005
2016-01-06 2016-01-04 108.025 5,860 +344 0.03% 633,028
2016-01-05 2015-12-31 110.114 5,516 +345 0.02% 607,388
2016-01-04 2015-12-29 109.650 5,171 +689 0.02% 566,998
2015-12-30 2015-12-28 109.302 4,482 +345 0.02% 489,890
2015-12-29 2015-12-24 109.069 4,137 +690 0.02% 451,220
2015-12-28 2015-12-22 108.837 3,447 +1,034 0.01% 375,163
2015-12-23 2015-12-21 109.069 2,413 +345 0.01% 263,185
2015-12-22 2015-12-18 110.114 2,068 +344 0.01% 227,715
2015-12-21 2015-12-17 109.998 1,724 +345 0.01% 189,636
2015-12-17 2015-12-15 111.521 1,379 +345 0.01% 153,788
2015-12-16 2015-12-14 109.643 1,034 +693 0.00% 113,371
2015-12-15 2015-12-11 110.465 341 -9,200 0.00% 37,668
2015-12-14 2015-12-10 111.521 9,541 +1,363 0.04% 1,064,023
2015-12-11 2015-12-09 109.760 8,178 +341 0.04% 897,619
2015-12-09 2015-12-07 107.295 7,837 +341 0.03% 840,871
2015-12-04 2015-12-02 106.239 7,496 +681 0.03% 796,364
2015-12-03 2015-12-01 103.421 6,815 +682 0.03% 704,815
2015-12-02 2015-11-30 102.952 6,133 +681 0.03% 631,402
2015-12-01 2015-11-27 103.891 5,452 +682 0.02% 566,412
2015-11-20 2015-11-18 104.830 4,770 +340 0.02% 500,038
2015-11-19 2015-11-17 105.652 4,430 +1,363 0.02% 468,036
2015-11-18 2015-11-16 106.825 3,067 +341 0.01% 327,634
2015-11-17 2015-11-13 100.486 2,726 +1,022 0.01% 273,926
2015-11-16 2015-11-12 99.547 1,704 +341 0.01% 169,629
2015-11-12 2015-11-10 87.926 1,363 +341 0.01% 119,843
2015-11-11 2015-11-09 87.926 1,022 +341 0.00% 89,860
2015-11-10 2015-11-06 88.278 681 +340 0.00% 60,117
2015-11-06 2015-11-04 86.869 341 +341 0.00% 29,622
2015-11-05 2015-11-03 86.517 0 -9,882
2015-11-04 2015-11-02 87.926 9,882 +1,023 0.04% 868,881
2015-10-29 2015-10-27 83.582 8,859 +340 0.04% 740,454
2015-10-28 2015-10-26 83.934 8,519 +341 0.04% 715,036
2015-10-27 2015-10-23 85.695 8,178 +682 0.04% 700,815
2015-10-26 2015-10-22 85.695 7,496 +681 0.03% 642,371
2015-10-23 2015-10-20 85.695 6,815 +341 0.03% 584,012
2015-10-22 2015-10-19 83.347 6,474 +2,044 0.03% 539,591
2015-10-20 2015-10-16 83.347 4,430 +1,023 0.02% 369,229
2015-10-19 2015-10-15 82.878 3,407 +1,703 0.01% 282,365
2015-10-14 2015-10-12 79.943 1,704 +1,023 0.01% 136,223
2015-10-13 2015-10-09 79.239 681 +681 0.00% 53,962
2015-10-06 2015-10-02 78.769 0 -1,704
2015-10-05 2015-09-30 78.652 1,704 +1,704 0.01% 134,023
2015-09-23 2015-09-21 77.360 0 -1,363
2015-09-22 2015-09-18 76.421 1,363 +1,363 0.01% 104,162
2015-09-16 2015-09-14 76.304 0 -341
2015-09-14 2015-09-10 75.013 341 -340 0.00% 25,579
2015-09-10 2015-09-08 74.543 681 +340 0.00% 50,764
2015-09-09 2015-09-07 71.960 341 -340 0.00% 24,539
2015-09-08 2015-09-04 72.900 681 -682 0.00% 49,645
2015-08-27 2015-08-25 76.304 1,363 +341 0.01% 104,002
2015-08-25 2015-08-21 80.882 1,022 -341 0.00% 82,662
2015-08-24 2015-08-20 83.934 1,363 +341 0.01% 114,402
2015-08-18 2015-08-14 99.134 1,022 +1,022 0.00% 101,315
2015-08-13 2015-08-11 97.053 0 -654
2015-08-11 2015-08-07 97.910 654 +654 0.00% 64,033
2015-07-30 2015-07-28 100.480 0 -3,595
2015-07-29 2015-07-27 98.644 3,595 -654 0.02% 354,627
2015-07-28 2015-07-24 105.376 4,249 +4,249 0.02% 447,741
2015-07-22 2015-07-20 98.889 0 -980
2015-07-21 2015-07-17 91.546 980 -1,308 0.00% 89,715
2015-07-17 2015-07-15 88.731 2,288 +327 0.01% 203,017
2015-07-15 2015-07-13 88.976 1,961 +1,961 0.01% 174,482
2015-07-14 2015-07-10 87.507 0 -3,268
2015-07-13 2015-07-09 82.489 3,268 +3,268 0.01% 269,575
2015-07-10 2015-07-08 79.552 0 -16,668
2015-07-09 2015-07-07 86.895 16,668 +1,961 0.08% 1,448,369
2015-07-08 2015-07-06 90.200 14,707 +653 0.07% 1,326,566
2015-07-07 2015-07-03 94.116 14,054 +1,308 0.06% 1,322,707
2015-07-06 2015-07-02 97.421 12,746 -327 0.06% 1,241,722
2015-07-03 2015-06-30 97.298 13,073 +1,307 0.06% 1,271,979
2015-07-02 2015-06-29 99.746 11,766 +1,634 0.05% 1,173,610
2015-06-30 2015-06-26 101.092 10,132 +654 0.05% 1,024,266
2015-06-29 2015-06-25 99.134 9,478 -654 0.04% 939,592
2015-06-25 2015-06-23 96.441 10,132 +1,634 0.05% 977,145
2015-06-24 2015-06-22 96.319 8,498 +327 0.04% 818,519
2015-06-23 2015-06-19 93.749 8,171 +654 0.04% 766,022
2015-06-19 2015-06-17 100.970 7,517 +980 0.03% 758,990
2015-06-18 2015-06-16 100.603 6,537 +1,635 0.03% 657,639
2015-06-16 2015-06-12 94.850 4,902 +980 0.02% 464,957
2015-06-15 2015-06-11 99.624 3,922 +3,595 0.02% 390,723
2015-06-12 2015-06-10 96.931 327 -8,824 0.00% 31,696
2015-06-11 2015-06-09 89.832 9,151 +2,941 0.04% 822,057
2015-06-10 2015-06-08 79.552 6,210 +1,961 0.03% 494,018
2015-06-08 2015-06-04 78.083 4,249 +654 0.02% 331,776
2015-06-04 2015-06-02 77.839 3,595 +654 0.02% 279,829
2015-06-03 2015-06-01 78.206 2,941 +326 0.01% 230,003
2015-06-02 2015-05-29 77.716 2,615 +654 0.01% 203,228
2015-05-28 2015-05-26 75.391 1,961 -3,268 0.01% 147,841
2015-05-27 2015-05-22 76.615 5,229 +653 0.02% 400,618
2015-05-22 2015-05-20 76.003 4,576 -2,287 0.02% 347,788
2015-05-20 2015-05-18 76.247 6,863 +326 0.03% 523,286
2015-05-13 2015-05-11 76.492 6,537 +327 0.03% 500,030
2015-05-12 2015-05-08 76.492 6,210 +981 0.03% 475,017
2015-05-08 2015-05-06 77.349 5,229 +980 0.02% 404,458
2015-05-07 2015-05-05 76.247 4,249 +327 0.02% 323,976
2015-05-06 2015-05-04 76.982 3,922 +981 0.02% 301,923
2015-05-05 2015-04-30 75.513 2,941 +326 0.01% 222,084
2015-05-04 2015-04-29 75.268 2,615 +981 0.01% 196,827
2015-04-30 2015-04-28 75.268 1,634 +654 0.01% 122,989
2015-04-29 2015-04-27 75.880 980 +980 0.00% 74,363
2015-04-27 2015-04-23 74.534 0 -3,595
2015-04-24 2015-04-22 75.268 3,595 +3,595 0.02% 270,590
2015-04-22 2015-04-20 74.656 0 -4,902
2015-04-15 2015-04-13 79.552 4,902 +1,634 0.02% 389,964
2015-04-14 2015-04-10 78.573 3,268 +327 0.01% 256,776
2015-04-13 2015-04-09 80.776 2,941 +653 0.01% 237,562
2015-04-10 2015-04-08 75.880 2,288 +981 0.01% 173,614
2015-04-09 2015-04-02 74.412 1,307 +327 0.01% 97,256
2015-04-01 2015-03-30 75.268 980 +326 0.00% 73,763
2015-03-31 2015-03-27 76.003 654 +654 0.00% 49,706
2015-03-27 2015-03-25 75.024 0 -1,634
2015-03-26 2015-03-24 75.391 1,634 +980 0.01% 123,189
2015-03-24 2015-03-20 77.716 654 +327 0.00% 50,826
2015-03-23 2015-03-19 76.737 327 +327 0.00% 25,093
2015-03-16 2015-03-12 77.839 0 -6,537
2015-03-13 2015-03-11 77.349 6,537 +327 0.03% 505,630
2015-03-12 2015-03-10 77.349 6,210 +327 0.03% 480,337
2015-03-11 2015-03-09 77.716 5,883 +327 0.03% 457,204
2015-03-06 2015-03-04 77.961 5,556 +1,634 0.03% 433,151
2015-03-05 2015-03-03 77.594 3,922 +327 0.02% 304,323
2015-03-04 2015-03-02 77.961 3,595 +654 0.02% 280,269
2015-03-03 2015-02-27 78.083 2,941 +1,307 0.01% 229,643
2015-02-27 2015-02-25 77.716 1,634 +327 0.01% 126,988
2015-02-25 2015-02-23 77.349 1,307 +327 0.01% 101,095
2015-02-24 2015-02-18 77.471 980 +326 0.00% 75,922
2015-02-17 2015-02-13 76.982 654 +327 0.00% 50,346
2015-02-13 2015-02-11 78.083 327 +327 0.00% 25,533
2015-02-11 2015-02-09 78.573 0 -5,229
2015-02-10 2015-02-06 76.982 5,229 +327 0.02% 402,538
2015-02-09 2015-02-05 77.349 4,902 +326 0.02% 379,165
2015-02-06 2015-02-04 78.328 4,576 +327 0.02% 358,429
2015-02-05 2015-02-03 78.328 4,249 +654 0.02% 332,816
2015-02-02 2015-01-29 76.615 3,595 +654 0.02% 275,430
2015-01-30 2015-01-28 77.839 2,941 +326 0.01% 228,923
2015-01-29 2015-01-27 77.839 2,615 +1,635 0.01% 203,548
2015-01-28 2015-01-26 77.349 980 +653 0.00% 75,802
2015-01-27 2015-01-23 76.247 327 +327 0.00% 24,933
2015-01-21 2015-01-19 74.779 0 -3,268
2015-01-20 2015-01-16 74.534 3,268 +327 0.01% 243,577
2015-01-19 2015-01-15 75.758 2,941 +653 0.01% 222,804
2015-01-16 2015-01-14 74.534 2,288 +327 0.01% 170,534
2015-01-15 2015-01-13 75.880 1,961 +654 0.01% 148,801
2015-01-14 2015-01-12 74.656 1,307 +653 0.01% 97,576
2015-01-13 2015-01-09 73.310 654 +654 0.00% 47,945
2014-12-05 2014-12-03 79.730 0 -1,286
2014-12-04 2014-12-02 80.352 1,286 +1,286 0.01% 103,333
2014-12-03 2014-12-01 80.974 0 -1,608
2014-11-28 2014-11-26 79.855 1,608 +643 0.01% 128,406
2014-11-26 2014-11-24 80.850 965 +965 0.00% 78,020
2014-11-17 2014-11-13 76.745 0 -5,467
2014-11-14 2014-11-12 76.869 5,467 -3,537 0.03% 420,245
2014-11-10 2014-11-06 78.984 9,004 +321 0.04% 711,171
2014-11-07 2014-11-05 77.740 8,683 +965 0.04% 675,017
2014-11-06 2014-11-04 79.606 7,718 +2,894 0.04% 614,398
2014-11-04 2014-10-31 78.486 4,824 +1,608 0.02% 378,618
2014-11-03 2014-10-30 79.357 3,216 +3,216 0.01% 255,212
2013-09-05 2013-09-03 66.882 0 -310
2013-08-15 2013-08-12 71.465 310 +6 0.00% 22,154
2013-02-21 2013-02-19 82.763 304 -3,045 0.00% 25,160
2013-02-20 2013-02-18 83.420 3,349 -3,959 0.02% 279,374
2013-02-15 2013-02-08 84.996 7,308 +305 0.04% 621,154
2013-02-14 2013-02-07 83.945 7,003 +304 0.03% 587,870
2013-02-08 2013-02-06 84.208 6,699 +609 0.03% 564,111
2013-02-07 2013-02-05 83.289 6,090 +1,523 0.03% 507,228
2013-02-06 2013-02-04 84.208 4,567 +3,958 0.02% 384,579
2013-01-24 2013-01-22 84.077 609 -1,827 0.00% 51,203
2013-01-22 2013-01-18 80.136 2,436 +1,827 0.01% 195,211
2012-12-18 2012-12-14 81.921 609 +7 0.00% 49,890
2012-12-11 2012-12-07 83.118 602 -3,007 0.00% 50,037
2012-12-10 2012-12-06 83.118 3,609 -5,715 0.02% 299,974
2012-12-07 2012-12-05 83.118 9,324 +3,910 0.05% 774,995
2012-12-06 2012-12-04 83.783 5,414 +3,008 0.03% 453,602
2012-12-05 2012-12-03 82.985 2,406 +601 0.01% 199,663
2012-12-04 2012-11-30 84.714 1,805 +602 0.01% 152,909
2012-11-30 2012-11-28 82.985 1,203 +601 0.01% 99,831
2012-11-29 2012-11-27 83.118 602 -6,617 0.00% 50,037
2012-11-28 2012-11-26 83.118 7,219 +903 0.04% 600,031
2012-11-27 2012-11-23 82.453 6,316 -903 0.03% 520,775
2012-11-26 2012-11-22 82.054 7,219 +301 0.04% 592,351
2012-11-22 2012-11-20 82.320 6,918 +902 0.03% 569,492
2012-11-20 2012-11-16 77.134 6,016 +602 0.03% 464,037
2012-11-19 2012-11-15 78.198 5,414 +1,504 0.03% 423,362
2012-11-16 2012-11-14 77.134 3,910 +601 0.02% 301,593
2012-11-15 2012-11-13 76.868 3,309 +903 0.02% 254,356
2012-11-12 2012-11-08 78.597 2,406 -301 0.01% 189,104
2012-11-09 2012-11-07 78.730 2,707 -1,203 0.01% 213,121
2012-11-06 2012-11-02 79.661 3,910 +902 0.02% 311,473
2012-11-05 2012-11-01 78.730 3,008 -301 0.01% 236,819
2012-10-30 2012-10-26 79.794 3,309 +602 0.02% 264,037
2012-10-29 2012-10-25 80.326 2,707 +1,203 0.01% 217,441
2012-10-25 2012-10-22 75.272 1,504 +602 0.01% 113,209
2012-10-22 2012-10-18 74.341 902 -301 0.00% 67,056
2012-10-18 2012-10-16 75.804 1,203 +601 0.01% 91,192
2012-10-15 2012-10-11 69.952 602 +301 0.00% 42,111
2012-10-12 2012-10-10 69.819 301 +301 0.00% 21,016
2012-10-11 2012-10-09 70.085 0 -2,105
2012-10-09 2012-10-05 69.819 2,105 +902 0.01% 146,970
2012-10-08 2012-10-04 69.154 1,203 +301 0.01% 83,193
2012-10-05 2012-10-03 68.223 902 +300 0.00% 61,538
2012-09-28 2012-09-26 69.021 602 +602 0.00% 41,551
2012-09-17 2012-09-13 69.287 0 -301
2012-09-14 2012-09-12 68.489 301 +301 0.00% 20,615
2012-09-06 2012-09-04 63.835 0 -301
2012-09-04 2012-08-31 65.830 301 +301 0.00% 19,815
2012-08-30 2012-08-28 68.622 0 -602
2012-08-29 2012-08-27 73.144 602 +602 0.00% 44,033
2008-01-23 2008-01-21 51.291 0 -13,873
2008-01-22 2008-01-18 51.291 13,873 +13,873 0.10% 711,564
2007-10-15 2007-10-11 50.790 0 -1,024
2007-08-20 2007-08-16 50.468 1,024 -1,720 0.01% 51,680
2007-08-17 2007-08-15 55.010 2,744 +1,753 0.02% 150,949
2007-07-10 2007-07-06 54.506 991 +991 0.01% 54,015
2007-06-26 2007-06-22 45.926 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