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: SG SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 47.000 0 +0
2025-10-13 2025-10-09 49.060 0 +0
2025-10-10 2025-10-08 51.900 0 +0
2025-10-09 2025-10-06 51.600 0 +0
2025-10-08 2025-10-03 52.100 0 +0
2025-10-06 2025-10-02 52.300 0 +0
2025-10-03 2025-09-30 49.500 0 +0
2025-10-02 2025-09-29 48.280 0 +0
2025-09-30 2025-09-26 46.960 0 +0
2025-09-29 2025-09-25 48.900 0 +0
2025-09-26 2025-09-24 49.000 0 +0
2025-09-25 2025-09-23 49.320 0 +0
2025-09-24 2025-09-22 50.800 0 +0
2025-09-23 2025-09-19 51.600 0 +0
2025-09-22 2025-09-18 52.600 0 +0
2025-09-19 2025-09-17 53.200 0 +0
2025-09-18 2025-09-16 53.550 0 +0
2025-09-17 2025-09-15 54.800 0 +0
2025-09-16 2025-09-12 54.350 0 +0
2025-09-15 2025-09-11 53.800 0 +0
2025-09-12 2025-09-10 53.400 0 +0
2025-09-11 2025-09-09 54.750 0 +0
2025-09-10 2025-09-08 55.500 0 +0
2025-09-09 2025-09-05 51.900 0 +0
2025-09-08 2025-09-04 48.360 0 +0
2025-09-05 2025-09-03 52.000 0 +0
2025-09-04 2025-09-02 49.920 0 +0
2025-09-03 2025-09-01 50.900 0 +0
2025-09-02 2025-08-29 48.860 0 +0
2025-09-01 2025-08-28 47.060 0 +0
2025-08-29 2025-08-27 47.860 0 +0
2025-08-28 2025-08-26 50.000 0 +0
2025-08-27 2025-08-25 51.700 0 +0
2025-08-26 2025-08-22 51.800 0 +0
2025-08-25 2025-08-21 48.820 0 +0
2025-08-22 2025-08-20 47.420 0 +0
2025-08-21 2025-08-19 48.800 0 +0
2025-08-20 2025-08-18 49.900 0 +0
2025-08-19 2025-08-15 50.300 0 +0
2025-08-18 2025-08-14 48.760 0 +0
2025-08-15 2025-08-13 49.140 0 +0
2025-08-14 2025-08-12 47.080 0 +0
2025-08-13 2025-08-11 50.600 0 +0
2025-08-12 2025-08-08 49.460 0 +0
2025-08-11 2025-08-07 49.860 0 +0
2025-08-08 2025-08-06 52.050 0 +0
2025-08-07 2025-08-05 47.660 0 +0
2025-08-06 2025-08-04 44.340 0 +0
2025-08-05 2025-08-01 43.750 0 +0
2025-08-04 2025-07-31 44.800 0 +0
2025-08-01 2025-07-30 45.800 0 +0
2025-07-31 2025-07-29 47.450 0 +0
2025-07-30 2025-07-28 47.150 0 +0
2025-07-29 2025-07-25 42.600 0 +0
2025-07-28 2025-07-24 42.850 0 +0
2025-07-25 2025-07-23 39.300 0 +0
2025-07-24 2025-07-22 38.450 0 +0
2025-07-23 2025-07-21 39.450 0 +0
2025-07-22 2025-07-18 40.200 0 +0
2025-07-21 2025-07-17 39.150 0 +0
2025-07-18 2025-07-16 38.000 0 +0
2025-07-17 2025-07-15 38.200 0 +0
2025-07-16 2025-07-14 37.300 0 +0
2025-07-15 2025-07-11 37.200 0 +0
2025-07-14 2025-07-10 35.750 0 +0
2025-07-11 2025-07-09 34.950 0 +0
2025-07-10 2025-07-08 34.750 0 +0
2025-07-09 2025-07-07 34.300 0 +0
2025-07-08 2025-07-04 35.200 0 +0
2025-07-07 2025-07-03 34.750 0 +0
2025-07-04 2025-07-02 34.800 0 +0
2025-07-03 2025-06-30 34.450 0 +0
2025-07-02 2025-06-27 34.450 0 +0
2025-06-30 2025-06-26 34.500 0 +0
2025-06-27 2025-06-25 35.650 0 +0
2025-06-26 2025-06-24 35.800 0 +0
2025-06-25 2025-06-23 34.750 0 +0
2025-06-24 2025-06-20 35.000 0 +0
2025-06-23 2025-06-19 33.500 0 +0
2025-06-20 2025-06-18 34.800 0 +0
2025-06-19 2025-06-17 35.100 0 +0
2025-06-18 2025-06-16 36.050 0 +0
2025-06-17 2025-06-13 35.200 0 +0
2025-06-16 2025-06-12 36.550 0 +0
2025-06-13 2025-06-11 35.900 0 +0
2025-06-12 2025-06-10 35.350 0 +0
2025-06-11 2025-06-09 35.500 0 +0
2025-06-10 2025-06-06 34.600 0 +0
2025-06-09 2025-06-05 34.300 0 +0
2025-06-06 2025-06-04 34.100 0 +0
2025-06-05 2025-06-03 33.900 0 +0
2025-06-04 2025-06-02 32.200 0 +0
2025-06-03 2025-05-30 33.800 0 +0
2025-06-02 2025-05-29 34.250 0 +0
2025-05-30 2025-05-28 32.350 0 +0
2025-05-29 2025-05-27 33.200 0 +0
2025-05-28 2025-05-26 32.600 0 +0
2025-05-27 2025-05-23 33.250 0 +0
2025-05-26 2025-05-22 33.150 0 +0
2025-05-23 2025-05-21 35.350 0 +0
2025-05-22 2025-05-20 32.700 0 +0
2025-05-21 2025-05-19 32.850 0 +0
2025-05-20 2025-05-16 33.050 0 +0
2025-05-19 2025-05-15 31.500 0 +0
2025-05-16 2025-05-14 31.850 0 +0
2025-05-15 2025-05-13 31.850 0 +0
2025-05-14 2025-05-12 31.650 0 +0
2025-05-13 2025-05-09 31.650 0 +0
2025-05-12 2025-05-08 32.500 0 +0
2025-05-09 2025-05-07 32.650 0 +0
2025-05-08 2025-05-06 33.000 0 +0
2025-05-07 2025-05-02 33.500 0 +0
2025-05-06 2025-04-30 33.950 0 +0
2025-05-02 2025-04-29 30.400 0 +0
2025-04-30 2025-04-28 30.550 0 +0
2025-04-29 2025-04-25 30.800 0 +0
2025-04-28 2025-04-24 30.900 0 +0
2025-04-25 2025-04-23 30.950 0 +0
2025-04-24 2025-04-22 30.700 0 +0
2025-04-23 2025-04-17 29.500 0 +0
2025-04-22 2025-04-16 28.650 0 +0
2025-04-17 2025-04-15 30.500 0 +0
2025-04-16 2025-04-14 30.250 0 +0
2025-04-15 2025-04-11 29.700 0 +0
2025-04-14 2025-04-10 28.400 0 +0
2025-04-11 2025-04-09 28.600 0 +0
2025-04-10 2025-04-08 27.200 0 +0
2025-04-09 2025-04-07 25.950 0 +0
2025-04-08 2025-04-03 33.650 0 +0
2025-04-07 2025-04-02 35.050 0 +0
2025-04-03 2025-04-01 34.750 0 +0
2025-04-02 2025-03-31 33.400 0 +0
2025-04-01 2025-03-28 34.100 0 +0
2025-03-31 2025-03-27 34.300 0 +0
2025-03-28 2025-03-26 33.600 0 +0
2025-03-27 2025-03-25 33.250 0 +0
2025-03-26 2025-03-24 34.350 0 +0
2025-03-25 2025-03-21 34.050 0 +0
2025-03-24 2025-03-20 35.850 0 +0
2025-03-21 2025-03-19 36.400 0 +0
2025-03-20 2025-03-18 37.000 0 +0
2025-03-19 2025-03-17 35.800 0 +0
2025-03-18 2025-03-14 37.350 0 +0
2025-03-17 2025-03-13 35.700 0 +0
2025-03-14 2025-03-12 35.950 0 +0
2025-03-13 2025-03-11 36.000 0 +0
2025-03-12 2025-03-10 36.350 0 +0
2025-03-11 2025-03-07 37.500 0 +0
2025-03-10 2025-03-06 37.950 0 +0
2025-03-07 2025-03-05 36.000 0 +0
2025-03-06 2025-03-04 35.900 0 +0
2025-03-05 2025-03-03 36.450 0 +0
2025-03-04 2025-02-28 37.250 0 +0
2025-03-03 2025-02-27 41.300 0 +0
2025-02-28 2025-02-26 40.800 0 +0
2025-02-27 2025-02-25 37.350 0 +0
2025-02-26 2025-02-24 34.300 0 +0
2025-02-25 2025-02-21 35.000 0 +0
2025-02-24 2025-02-20 35.500 0 +0
2025-02-21 2025-02-19 35.400 0 +0
2025-02-20 2025-02-18 33.500 0 +0
2025-02-19 2025-02-17 33.550 0 +0
2025-02-18 2025-02-14 32.900 0 +0
2025-02-17 2025-02-13 30.400 0 +0
2025-02-14 2025-02-12 31.100 0 +0
2025-02-13 2025-02-11 31.700 0 +0
2025-02-12 2025-02-10 32.700 0 +0
2025-02-11 2025-02-07 30.100 0 +0
2025-02-10 2025-02-06 30.000 0 +0
2025-02-07 2025-02-05 29.200 0 +0
2025-02-06 2025-02-04 28.450 0 +0
2025-02-05 2025-02-03 28.350 0 +0
2025-02-04 2025-01-28 28.150 0 +0
2025-02-03 2025-01-24 28.950 0 +0
2025-01-27 2025-01-23 28.200 0 +0
2025-01-24 2025-01-22 28.200 0 +0
2025-01-23 2025-01-21 28.050 0 +0
2025-01-22 2025-01-20 28.200 0 +0
2025-01-21 2025-01-17 28.200 0 +0
2025-01-20 2025-01-16 27.200 0 +0
2025-01-17 2025-01-15 26.800 0 +0
2025-01-16 2025-01-14 27.500 0 +0
2025-01-15 2025-01-13 26.650 0 +0
2025-01-14 2025-01-10 27.350 0 +0
2025-01-13 2025-01-09 27.850 0 +0
2025-01-10 2025-01-08 27.950 0 +0
2025-01-09 2025-01-07 28.600 0 +0
2025-01-08 2025-01-06 31.150 0 +0
2025-01-07 2025-01-03 30.700 0 +0
2025-01-06 2025-01-02 31.300 0 +0
2025-01-03 2024-12-31 31.500 0 +0
2025-01-02 2024-12-27 30.100 0 +0
2024-12-30 2024-12-24 29.550 0 +0
2024-12-27 2024-12-20 30.350 0 +0
2024-12-23 2024-12-19 30.450 0 +0
2024-12-20 2024-12-18 31.000 0 +0
2024-12-19 2024-12-17 30.900 0 +0
2024-12-18 2024-12-16 31.150 0 +0
2024-12-17 2024-12-13 31.200 0 +0
2024-12-16 2024-12-12 32.050 0 +0
2024-12-13 2024-12-11 33.300 0 +0
2024-12-12 2024-12-10 33.050 0 +0
2024-12-11 2024-12-09 33.850 0 +0
2024-12-10 2024-12-06 33.150 0 +0
2024-12-09 2024-12-05 31.900 0 +0
2024-12-06 2024-12-04 29.850 0 +0
2024-12-05 2024-12-03 30.000 0 +0
2024-12-04 2024-12-02 30.000 0 +0
2024-12-03 2024-11-29 28.050 0 +0
2024-12-02 2024-11-28 27.500 0 +0
2024-11-29 2024-11-27 28.400 0 +0
2024-11-28 2024-11-26 27.050 0 +0
2024-11-27 2024-11-25 27.450 0 +0
2024-11-26 2024-11-22 26.950 0 +0
2024-11-25 2024-11-21 29.150 0 +0
2024-11-22 2024-11-20 30.200 0 +0
2024-11-21 2024-11-19 29.350 0 +0
2024-11-20 2024-11-18 28.250 0 +0
2024-11-19 2024-11-15 28.950 0 +0
2024-11-18 2024-11-14 30.050 0 +0
2024-11-15 2024-11-13 31.650 0 +0
2024-11-14 2024-11-12 32.950 0 +0
2024-11-13 2024-11-11 35.650 0 +0
2024-11-12 2024-11-08 30.950 0 +0
2024-11-11 2024-11-07 28.750 0 +0
2024-11-08 2024-11-06 28.800 0 +0
2024-11-07 2024-11-05 28.350 0 +0
2024-11-06 2024-11-04 27.600 0 +0
2024-11-05 2024-11-01 27.100 0 +0
2024-11-04 2024-10-31 28.300 0 +0
2024-11-01 2024-10-30 29.250 0 +0
2024-10-31 2024-10-29 26.200 0 +0
2024-10-30 2024-10-28 26.650 0 +0
2024-10-29 2024-10-25 26.000 0 +0
2024-10-28 2024-10-24 24.850 0 +0
2024-10-25 2024-10-23 25.550 0 +0
2024-10-24 2024-10-22 25.200 0 +0
2024-10-23 2024-10-21 24.850 0 +0
2024-10-22 2024-10-18 25.050 0 +0
2024-10-21 2024-10-17 23.400 0 +0
2024-10-18 2024-10-16 23.800 0 +0
2024-10-17 2024-10-15 24.000 0 +0
2024-10-16 2024-10-14 25.550 0 +0
2024-10-15 2024-10-10 26.000 0 +0
2024-10-14 2024-10-09 26.100 0 +0
2024-10-10 2024-10-08 28.400 0 +0
2024-10-09 2024-10-07 33.700 0 +0
2024-10-08 2024-10-04 32.150 0 +0
2024-10-07 2024-10-03 28.300 0 +0
2024-10-04 2024-10-02 29.250 0 +0
2024-10-03 2024-09-30 28.500 0 +0
2024-10-02 2024-09-27 24.100 0 +0
2024-09-30 2024-09-26 21.900 0 +0
2024-09-27 2024-09-25 21.000 0 +0
2024-09-26 2024-09-24 21.200 0 +0
2024-09-25 2024-09-23 20.700 0 +0
2024-09-24 2024-09-20 21.250 0 +0
2024-09-23 2024-09-19 20.050 0 +0
2024-09-20 2024-09-17 21.150 0 +0
2024-09-19 2024-09-16 20.800 0 +0
2024-09-17 2024-09-13 20.550 0 +0
2024-09-16 2024-09-12 20.000 0 +0
2024-09-13 2024-09-11 19.400 0 +0
2024-09-12 2024-09-10 18.820 0 +0
2024-09-11 2024-09-09 18.800 0 +0
2024-09-10 2024-09-05 18.580 0 +0
2024-09-09 2024-09-04 18.160 0 +0
2024-09-05 2024-09-03 17.820 0 +0
2024-09-04 2024-09-02 17.680 0 +0
2024-09-03 2024-08-30 18.260 0 +0
2024-09-02 2024-08-29 17.280 0 +0
2024-08-30 2024-08-28 16.820 0 +0
2024-08-29 2024-08-27 16.940 0 +0
2024-08-28 2024-08-26 16.780 0 +0
2024-08-27 2024-08-23 16.400 0 +0
2024-08-26 2024-08-22 17.520 0 +0
2024-08-23 2024-08-21 17.820 0 +0
2024-08-22 2024-08-20 19.180 0 +0
2024-08-21 2024-08-19 19.600 0 +0
2024-08-20 2024-08-16 19.780 0 +0
2024-08-19 2024-08-15 19.700 0 +0
2024-08-16 2024-08-14 19.140 0 +0
2024-08-15 2024-08-13 19.640 0 +0
2024-08-14 2024-08-12 19.840 0 +0
2024-08-13 2024-08-09 19.000 0 +0
2024-08-12 2024-08-08 19.100 0 +0
2024-08-09 2024-08-07 18.920 0 +0
2024-08-08 2024-08-06 18.760 0 +0
2024-08-07 2024-08-05 18.000 0 +0
2024-08-06 2024-08-02 18.640 0 +0
2024-08-05 2024-08-01 18.780 0 +0
2024-08-02 2024-07-31 18.880 0 +0
2024-08-01 2024-07-30 17.780 0 +0
2024-07-31 2024-07-29 18.240 0 +0
2024-07-30 2024-07-26 18.500 0 +0
2024-07-29 2024-07-25 18.440 0 +0
2024-07-26 2024-07-24 18.180 0 +0
2024-07-25 2024-07-23 18.600 0 +0
2024-07-24 2024-07-22 19.260 0 +0
2024-07-23 2024-07-19 18.640 0 +0
2024-07-22 2024-07-18 18.940 0 +0
2024-07-19 2024-07-17 19.120 0 +0
2024-07-18 2024-07-16 18.940 0 +0
2024-07-17 2024-07-15 18.760 0 +0
2024-07-16 2024-07-12 19.480 0 +0
2024-07-15 2024-07-11 19.340 0 +0
2024-07-12 2024-07-10 18.540 0 +0
2024-07-11 2024-07-09 18.640 0 +0
2024-07-10 2024-07-08 19.080 0 +0
2024-07-09 2024-07-05 20.200 0 +0
2024-07-08 2024-07-04 19.780 0 +0
2024-07-05 2024-07-03 19.240 0 +0
2024-07-04 2024-07-02 18.760 0 +0
2024-07-03 2024-06-28 19.540 0 +0
2024-07-02 2024-06-27 19.400 0 +0
2024-06-28 2024-06-26 20.200 0 +0
2024-06-27 2024-06-25 19.620 0 +0
2024-06-26 2024-06-24 20.100 0 +0
2024-06-25 2024-06-21 20.050 0 +0
2024-06-24 2024-06-20 20.000 0 +0
2024-06-21 2024-06-19 20.800 0 +0
2024-06-20 2024-06-18 20.900 0 +0
2024-06-19 2024-06-17 21.250 0 +0
2024-06-18 2024-06-14 21.950 0 +0
2024-06-17 2024-06-13 22.650 0 +0
2024-06-14 2024-06-12 22.250 0 +0
2024-06-13 2024-06-11 21.800 0 +0
2024-06-12 2024-06-07 21.700 0 +0
2024-06-11 2024-06-06 21.650 0 +0
2024-06-07 2024-06-05 21.650 0 +0
2024-06-06 2024-06-04 21.450 0 +0
2024-06-05 2024-06-03 20.800 0 +0
2024-06-04 2024-05-31 20.350 0 +0
2024-06-03 2024-05-30 21.150 0 +0
2024-05-31 2024-05-29 22.150 0 +0
2024-05-30 2024-05-28 22.850 0 +0
2024-05-29 2024-05-27 22.600 0 +0
2024-05-28 2024-05-24 22.050 0 +0
2024-05-27 2024-05-23 22.700 0 +0
2024-05-24 2024-05-22 21.350 0 +0
2024-05-23 2024-05-21 20.550 0 +0
2024-05-22 2024-05-20 21.800 0 +0
2024-05-21 2024-05-17 21.500 0 +0
2024-05-20 2024-05-16 21.350 0 +0
2024-05-17 2024-05-14 21.150 0 +0
2024-05-16 2024-05-13 20.450 0 +0
2024-05-14 2024-05-10 20.450 0 +0
2024-05-13 2024-05-09 20.800 0 +0
2024-05-10 2024-05-08 20.000 0 +0
2024-05-09 2024-05-07 20.500 0 +0
2024-05-08 2024-05-06 20.950 0 +0
2024-05-07 2024-05-03 21.750 0 +0
2024-05-06 2024-05-02 21.150 0 +0
2024-05-03 2024-04-30 17.920 0 +0
2024-05-02 2024-04-29 18.800 0 +0
2024-04-30 2024-04-26 18.820 0 +0
2024-04-29 2024-04-25 18.360 0 +0
2024-04-26 2024-04-24 18.060 0 +0
2024-04-25 2024-04-23 18.400 0 +0
2024-04-24 2024-04-22 17.500 0 +0
2024-04-23 2024-04-19 16.500 0 +0
2024-04-22 2024-04-18 17.720 0 +0
2024-04-19 2024-04-17 18.040 0 +0
2024-04-18 2024-04-16 17.180 0 +0
2024-04-17 2024-04-15 17.400 0 +0
2024-04-16 2024-04-12 17.760 0 +0
2024-04-15 2024-04-11 18.340 0 +0
2024-04-12 2024-04-10 18.560 0 +0
2024-04-11 2024-04-09 19.140 0 +0
2024-04-10 2024-04-08 16.400 0 +0
2024-04-09 2024-04-05 16.120 0 +0
2024-04-08 2024-04-03 17.080 0 +0
2024-04-05 2024-04-02 17.280 0 +0
2024-04-03 2024-03-28 15.920 0 +0
2024-04-02 2024-03-27 15.780 0 +0
2024-03-28 2024-03-26 15.460 0 +0
2024-03-27 2024-03-25 15.940 0 +0
2024-03-26 2024-03-22 16.260 0 +0
2024-03-25 2024-03-21 16.940 0 +0
2024-03-22 2024-03-20 16.920 0 +0
2024-03-21 2024-03-19 16.920 0 +0
2024-03-20 2024-03-18 17.380 0 +0
2024-03-19 2024-03-15 16.900 0 +0
2024-03-18 2024-03-14 17.480 0 +0
2024-03-15 2024-03-13 17.940 0 +0
2024-03-14 2024-03-12 17.700 0 +0
2024-03-13 2024-03-11 17.280 0 +0
2024-03-12 2024-03-08 16.500 0 +0
2024-03-11 2024-03-07 16.220 0 +0
2024-03-08 2024-03-06 17.140 0 +0
2024-03-07 2024-03-05 17.140 0 +0
2024-03-06 2024-03-04 18.040 0 +0
2024-03-05 2024-03-01 17.940 0 +0
2024-03-04 2024-02-29 18.240 0 +0
2024-03-01 2024-02-28 17.740 0 +0
2024-02-29 2024-02-27 18.300 0 +0
2024-02-28 2024-02-26 18.080 0 +0
2024-02-27 2024-02-23 17.520 0 +0
2024-02-26 2024-02-22 17.620 0 +0
2024-02-23 2024-02-21 17.360 0 +0
2024-02-22 2024-02-20 17.000 0 +0
2024-02-21 2024-02-19 16.600 0 +0
2024-02-20 2024-02-16 17.340 0 +0
2024-02-19 2024-02-15 15.640 0 +0
2024-02-16 2024-02-14 15.800 0 +0
2024-02-15 2024-02-09 16.200 0 +0
2024-02-14 2024-02-07 16.480 0 +0
2024-02-08 2024-02-06 16.580 0 +0
2024-02-07 2024-02-05 15.460 0 +0
2024-02-06 2024-02-02 15.960 0 +0
2024-02-05 2024-02-01 16.760 0 +0
2024-02-02 2024-01-31 16.240 0 +0
2024-02-01 2024-01-30 16.880 0 +0
2024-01-31 2024-01-29 17.280 0 +0
2024-01-30 2024-01-26 17.320 0 +0
2024-01-29 2024-01-25 18.060 0 +0
2024-01-26 2024-01-24 17.800 0 +0
2024-01-25 2024-01-23 17.260 0 +0
2024-01-24 2024-01-22 16.740 0 +0
2024-01-23 2024-01-19 17.740 0 +0
2024-01-22 2024-01-18 18.420 0 +0
2024-01-19 2024-01-17 18.620 0 +0
2024-01-18 2024-01-16 19.600 0 +0
2024-01-17 2024-01-15 20.100 0 +0
2024-01-16 2024-01-12 20.850 0 +0
2024-01-15 2024-01-11 21.700 0 +0
2024-01-12 2024-01-10 20.950 0 +0
2024-01-11 2024-01-09 21.100 0 +0
2024-01-10 2024-01-08 21.000 0 +0
2024-01-09 2024-01-05 21.850 0 +0
2024-01-08 2024-01-04 22.350 0 +0
2024-01-05 2024-01-03 22.400 0 +0
2024-01-04 2024-01-02 22.600 0 +0
2024-01-03 2023-12-29 23.550 0 +0
2024-01-02 2023-12-28 23.200 0 +0
2023-12-29 2023-12-27 21.700 0 +0
2023-12-28 2023-12-22 21.650 0 +0
2023-12-27 2023-12-21 22.550 0 +0
2023-12-22 2023-12-20 22.650 0 +0
2023-12-21 2023-12-19 23.100 0 +0
2023-12-20 2023-12-18 23.300 0 +0
2023-12-19 2023-12-15 24.150 0 +0
2023-12-18 2023-12-14 23.500 0 +0
2023-12-15 2023-12-13 23.100 0 +0
2023-12-14 2023-12-12 23.100 0 +0
2023-12-13 2023-12-11 22.850 0 +0
2023-12-12 2023-12-08 23.250 0 +0
2023-12-11 2023-12-07 23.200 0 +0
2023-12-08 2023-12-06 23.600 0 +0
2023-12-07 2023-12-05 24.150 0 +0
2023-12-06 2023-12-04 24.900 0 +0
2023-12-05 2023-12-01 26.100 0 +0
2023-12-04 2023-11-30 27.300 0 +0
2023-12-01 2023-11-29 26.150 0 +0
2023-11-30 2023-11-28 27.350 0 +0
2023-11-29 2023-11-27 26.500 0 +0
2023-11-28 2023-11-24 27.300 0 +0
2023-11-27 2023-11-23 27.600 0 +0
2023-11-24 2023-11-22 27.200 0 +0
2023-11-23 2023-11-21 28.050 0 +0
2023-11-22 2023-11-20 27.400 0 +0
2023-11-21 2023-11-17 26.950 0 +0
2023-11-20 2023-11-16 27.300 0 +0
2023-11-17 2023-11-15 28.150 0 +0
2023-11-16 2023-11-14 26.950 0 +0
2023-11-15 2023-11-13 27.000 0 +0
2023-11-14 2023-11-10 27.700 0 +0
2023-11-13 2023-11-09 27.700 0 +0
2023-11-10 2023-11-08 27.750 0 +0
2023-11-09 2023-11-07 27.350 0 +0
2023-11-08 2023-11-06 27.700 0 +0
2023-11-07 2023-11-03 25.600 0 +0
2023-11-06 2023-11-02 25.750 0 +0
2023-11-03 2023-11-01 25.300 0 +0
2023-11-02 2023-10-31 24.750 0 +0
2023-11-01 2023-10-30 25.050 0 +0
2023-10-31 2023-10-27 24.000 0 +0
2023-10-30 2023-10-26 22.800 0 +0
2023-10-27 2023-10-25 22.650 0 +0
2023-10-26 2023-10-24 22.700 0 +0
2023-10-25 2023-10-20 23.050 0 +0
2023-10-24 2023-10-19 22.900 0 +0
2023-10-20 2023-10-18 23.050 0 +0
2023-10-19 2023-10-17 24.100 0 +0
2023-10-18 2023-10-16 24.200 0 +0
2023-10-17 2023-10-13 25.400 0 +0
2023-10-16 2023-10-12 26.200 0 +0
2023-10-13 2023-10-11 25.650 0 +0
2023-10-12 2023-10-10 23.800 0 +0
2023-10-11 2023-10-09 24.400 0 +0
2023-10-10 2023-10-06 23.000 0 +0
2023-10-09 2023-10-05 21.300 0 +0
2023-10-06 2023-10-04 20.900 0 +0
2023-10-05 2023-10-03 22.200 0 +0
2023-10-04 2023-09-29 24.400 0 +0
2023-10-03 2023-09-28 24.900 0 +0
2023-09-29 2023-09-27 24.700 0 +0
2023-09-28 2023-09-26 23.800 0 +0
2023-09-27 2023-09-25 24.500 0 +0
2023-09-26 2023-09-22 23.850 0 +0
2023-09-25 2023-09-21 23.200 0 +0
2023-09-22 2023-09-20 24.100 0 +0
2023-09-21 2023-09-19 24.500 0 +0
2023-09-20 2023-09-18 24.800 0 +0
2023-09-19 2023-09-15 24.650 0 +0
2023-09-18 2023-09-14 23.700 0 +0
2023-09-15 2023-09-13 23.450 0 +0
2023-09-14 2023-09-12 23.500 0 +0
2023-09-13 2023-09-11 23.700 0 +0
2023-09-12 2023-09-07 22.900 0 +0
2023-09-11 2023-09-06 23.400 0 +0
2023-09-07 2023-09-05 23.550 0 +0
2023-09-06 2023-09-04 24.050 0 +0
2023-09-05 2023-08-31 23.000 0 +0
2023-09-04 2023-08-30 24.250 0 +0
2023-08-31 2023-08-29 24.750 0 +0
2023-08-30 2023-08-28 23.500 0 +0
2023-08-29 2023-08-25 23.950 0 +0
2023-08-28 2023-08-24 24.600 0 +0
2023-08-25 2023-08-23 23.800 0 +0
2023-08-24 2023-08-22 23.700 0 +0
2023-08-23 2023-08-21 24.300 0 +0
2023-08-22 2023-08-18 25.050 0 +0
2023-08-21 2023-08-17 25.750 0 +0
2023-08-18 2023-08-16 25.400 0 +0
2023-08-17 2023-08-15 26.350 0 +0
2023-08-16 2023-08-14 27.600 0 +0
2023-08-15 2023-08-11 27.400 0 +0
2023-08-14 2023-08-10 28.800 0 +0
2023-08-11 2023-08-09 30.500 0 +0
2023-08-10 2023-08-08 26.400 0 +0
2023-08-09 2023-08-07 27.500 0 +0
2023-08-08 2023-08-04 29.000 0 +0
2023-08-07 2023-08-03 29.000 0 +0
2023-08-04 2023-08-02 28.550 0 +0
2023-08-03 2023-08-01 30.200 0 +0
2023-08-02 2023-07-31 29.350 0 +0
2023-08-01 2023-07-28 30.800 0 +0
2023-07-31 2023-07-27 29.700 0 +0
2023-07-28 2023-07-26 28.550 0 +0
2023-07-27 2023-07-25 26.700 0 +0
2023-07-26 2023-07-24 26.050 0 +0
2023-07-25 2023-07-21 25.150 0 +0
2023-07-24 2023-07-20 24.600 0 +0
2023-07-21 2023-07-19 25.050 0 +0
2023-07-20 2023-07-18 25.650 0 +0
2023-07-19 2023-07-14 26.700 0 +0
2023-07-18 2023-07-13 27.500 0 +0
2023-07-14 2023-07-12 26.150 0 +0
2023-07-13 2023-07-11 26.700 0 +0
2023-07-12 2023-07-10 26.450 0 +0
2023-07-11 2023-07-07 25.300 0 +0
2023-07-10 2023-07-06 25.900 0 +0
2023-07-07 2023-07-05 26.550 0 +0
2023-07-06 2023-07-04 27.550 0 +0
2023-07-05 2023-07-03 26.900 0 +0
2023-07-04 2023-06-30 26.150 0 +0
2023-07-03 2023-06-29 25.750 0 +0
2023-06-30 2023-06-28 26.500 0 +0
2023-06-29 2023-06-27 26.450 0 +0
2023-06-28 2023-06-26 26.750 0 +0
2023-06-27 2023-06-23 24.050 0 +0
2023-06-26 2023-06-21 25.950 0 +0
2023-06-23 2023-06-20 26.950 0 +0
2023-06-21 2023-06-19 28.250 0 +0
2023-06-20 2023-06-16 29.750 0 +0
2023-06-19 2023-06-15 29.200 0 +0
2023-06-16 2023-06-14 27.000 0 +0
2023-06-15 2023-06-13 27.900 0 +0
2023-06-14 2023-06-12 27.800 0 +0
2023-06-13 2023-06-09 28.450 0 +0
2023-06-12 2023-06-08 27.900 0 +0
2023-06-09 2023-06-07 28.700 0 +0
2023-06-08 2023-06-06 28.500 0 +0
2023-06-07 2023-06-05 29.050 0 +0
2023-06-06 2023-06-02 30.300 0 +0
2023-06-05 2023-06-01 29.300 0 +0
2023-06-02 2023-05-31 29.100 0 +0
2023-06-01 2023-05-30 29.850 0 +0
2023-05-31 2023-05-29 29.650 0 +0
2023-05-30 2023-05-25 30.500 0 +0
2023-05-29 2023-05-24 31.850 0 +0
2023-05-25 2023-05-23 33.500 0 +0
2023-05-24 2023-05-22 32.100 0 +0
2023-05-23 2023-05-19 31.900 0 +0
2023-05-22 2023-05-18 32.200 0 +0
2023-05-19 2023-05-17 33.450 0 +0
2023-05-18 2023-05-16 34.500 0 +0
2023-05-17 2023-05-15 33.300 0 +0
2023-05-16 2023-05-12 32.600 0 +0
2023-05-15 2023-05-11 33.800 0 +0
2023-05-12 2023-05-10 33.900 0 +0
2023-05-11 2023-05-09 33.200 0 +0
2023-05-10 2023-05-08 34.700 0 +0
2023-05-09 2023-05-05 35.500 0 +0
2023-05-08 2023-05-04 35.300 0 +0
2023-05-05 2023-05-03 34.650 0 +0
2023-05-04 2023-05-02 34.900 0 +0
2023-05-03 2023-04-28 37.100 0 +0
2023-05-02 2023-04-27 37.150 0 +0
2023-04-28 2023-04-26 38.500 0 +0
2023-04-27 2023-04-25 37.600 0 +0
2023-04-26 2023-04-24 41.150 0 +0
2023-04-25 2023-04-21 39.950 0 +0
2023-04-24 2023-04-20 38.750 0 -5,374
2023-04-19 2023-04-17 44.150 5,374 -4,800 0.00% 237,262
2023-03-31 2023-03-29 43.400 10,174 -581 0.01% 441,552
2023-02-24 2023-02-22 69.950 10,755 +2,865 0.01% 752,312
2023-02-14 2023-02-10 67.900 7,890 -2,000 0.01% 535,731
2023-02-10 2023-02-08 69.100 9,890 -3,000 0.01% 683,399
2023-02-08 2023-02-06 66.550 12,890 +3,519 0.01% 857,830
2023-02-03 2023-02-01 67.900 9,371 +2,000 0.01% 636,291
2023-02-01 2023-01-30 69.750 7,371 -3,200 0.01% 514,127
2023-01-05 2023-01-03 66.450 10,571 -4,400 0.01% 702,443
2022-12-30 2022-12-28 66.050 14,971 -355,000 0.01% 988,835
2022-12-23 2022-12-21 72.000 369,971 -1,200 0.28% 26,637,912
2022-12-21 2022-12-19 71.450 371,171 +15,201 0.28% 26,520,168
2022-12-20 2022-12-16 84.700 355,970 +1,200 0.27% 30,150,659
2022-12-19 2022-12-15 85.700 354,770 -158,800 0.27% 30,403,789
2022-12-16 2022-12-14 91.300 513,570 +202,400 0.39% 46,888,941
2022-12-15 2022-12-13 85.000 311,170 -7,400 0.23% 26,449,450
2022-12-14 2022-12-12 91.250 318,570 +3,200 0.24% 29,069,512
2022-12-13 2022-12-09 89.100 315,370 -2,601 0.24% 28,099,467
2022-12-12 2022-12-08 85.500 317,971 +5,600 0.24% 27,186,520
2022-12-07 2022-12-05 87.700 312,371 -2,000 0.24% 27,394,937
2022-12-02 2022-11-30 99.450 314,371 -29,800 0.24% 31,264,196
2022-12-01 2022-11-29 103.500 344,171 +11,200 0.26% 35,621,698
2022-11-30 2022-11-28 97.500 332,971 +200,000 0.25% 32,464,672
2022-11-28 2022-11-24 97.950 132,971 +1,400 0.10% 13,024,509
2022-11-25 2022-11-23 95.100 131,571 +102,000 0.10% 12,512,402
2022-11-24 2022-11-22 110.000 29,571 +800 0.02% 3,252,810
2022-11-21 2022-11-17 114.400 28,771 -600 0.02% 3,291,402
2022-11-18 2022-11-16 109.800 29,371 +1,200 0.02% 3,224,936
2022-11-17 2022-11-15 117.700 28,171 -4,600 0.02% 3,315,727
2022-11-16 2022-11-14 121.400 32,771 +2,600 0.02% 3,978,399
2022-11-15 2022-11-11 108.100 30,171 -48,200 0.02% 3,261,485
2022-11-14 2022-11-10 117.200 78,371 -10,400 0.06% 9,185,081
2022-11-11 2022-11-09 107.200 88,771 -2,400 0.07% 9,516,251
2022-11-10 2022-11-08 113.200 91,171 -19,000 0.07% 10,320,557
2022-11-09 2022-11-07 117.600 110,171 +4,600 0.08% 12,956,110
2022-11-08 2022-11-04 112.000 105,571 +7,800 0.08% 11,823,952
2022-11-07 2022-11-03 92.000 97,771 -64,000 0.07% 8,994,932
2022-11-04 2022-11-02 141.000 161,771 +97,800 0.12% 22,809,711
2022-11-03 2022-11-01 86.300 63,971 +6,951 0.05% 5,520,697
2022-11-02 2022-10-31 73.000 57,020 +28,400 0.04% 4,162,460
2022-10-27 2022-10-25 53.150 28,620 -2,169 0.02% 1,521,153
2022-10-25 2022-10-21 47.450 30,789 -1,631 0.02% 1,460,938
2022-10-24 2022-10-20 47.950 32,420 -600 0.02% 1,554,539
2022-10-19 2022-10-17 46.550 33,020 -540 0.02% 1,537,081
2022-10-17 2022-10-13 43.250 33,560 +16,600 0.03% 1,451,470
2022-10-13 2022-10-11 41.400 16,960 -540 0.01% 702,144
2022-10-12 2022-10-10 41.500 17,500 -3,400 0.01% 726,250
2022-10-10 2022-10-06 43.000 20,900 -540 0.02% 898,700
2022-10-07 2022-10-05 45.050 21,440 -1,645 0.02% 965,872
2022-10-06 2022-10-03 42.050 23,085 -600 0.02% 970,724
2022-10-05 2022-09-30 44.550 23,685 -2,800 0.02% 1,055,167
2022-09-30 2022-09-28 45.750 26,485 -1,600 0.02% 1,211,689
2022-09-29 2022-09-27 45.150 28,085 -600 0.02% 1,268,038
2022-09-26 2022-09-22 45.550 28,685 -540 0.02% 1,306,602
2022-09-23 2022-09-21 47.600 29,225 -2,200 0.02% 1,391,110
2022-09-22 2022-09-20 49.350 31,425 -600 0.02% 1,550,824
2022-09-21 2022-09-19 50.200 32,025 -540 0.02% 1,607,655
2022-09-16 2022-09-14 53.000 32,565 +6,900 0.02% 1,725,945
2022-09-15 2022-09-13 54.100 25,665 -540 0.02% 1,388,476
2022-09-13 2022-09-08 51.650 26,205 -600 0.02% 1,353,488
2022-09-08 2022-09-06 50.100 26,805 +2,400 0.02% 1,342,930
2022-09-07 2022-09-05 53.500 24,405 -900 0.02% 1,305,668
2022-09-06 2022-09-02 50.000 25,305 -2,400 0.02% 1,265,250
2022-09-05 2022-09-01 50.000 27,705 -1,800 0.02% 1,385,250
2022-09-02 2022-08-31 49.250 29,505 -6,400 0.02% 1,453,121
2022-09-01 2022-08-30 50.750 35,905 -600 0.03% 1,822,179
2022-08-29 2022-08-25 60.500 36,505 -600 0.03% 2,208,552
2022-08-26 2022-08-24 57.600 37,105 -3,700 0.03% 2,137,248
2022-08-24 2022-08-22 60.300 40,805 -900 0.03% 2,460,542
2022-08-18 2022-08-16 60.500 41,705 -600 0.03% 2,523,152
2022-08-15 2022-08-11 65.150 42,305 -600 0.03% 2,756,171
2022-08-12 2022-08-10 63.000 42,905 -700 0.03% 2,703,015
2022-08-10 2022-08-08 65.200 43,605 -900 0.03% 2,843,046
2022-08-04 2022-08-02 60.250 44,505 -600 0.03% 2,681,426
2022-08-02 2022-07-29 65.800 45,105 +3,000 0.03% 2,967,909
2022-08-01 2022-07-28 66.450 42,105 -600 0.03% 2,797,877
2022-07-29 2022-07-27 68.550 42,705 +210 0.03% 2,927,428
2022-07-28 2022-07-26 71.800 42,495 -1,400 0.03% 3,051,141
2022-07-27 2022-07-25 72.700 43,895 -900 0.03% 3,191,166
2022-07-26 2022-07-22 73.900 44,795 +10,900 0.03% 3,310,351
2022-07-21 2022-07-19 71.900 33,895 -600 0.03% 2,437,050
2022-07-18 2022-07-14 74.000 34,495 -340 0.03% 2,552,630
2022-07-15 2022-07-13 71.350 34,835 -630 0.03% 2,485,477
2022-07-13 2022-07-11 78.962 35,465 -345 0.03% 2,800,378
2022-07-07 2022-07-05 79.671 35,810 -58 0.03% 2,853,012
2022-07-05 2022-06-30 81.393 35,868 -12,869 0.03% 2,919,400
2022-07-04 2022-06-29 82.305 48,737 -691 0.04% 4,011,278
2022-06-29 2022-06-27 89.142 49,428 -889 0.04% 4,406,120
2022-06-27 2022-06-23 81.444 50,317 -7,700 0.04% 4,097,995
2022-06-23 2022-06-21 81.646 58,017 -592 0.04% 4,736,864
2022-06-22 2022-06-20 77.392 58,609 -6,318 0.04% 4,535,846
2022-06-21 2022-06-17 75.264 64,927 -2,567 0.05% 4,886,689
2022-06-20 2022-06-16 73.998 67,494 -533 0.05% 4,994,430
2022-06-17 2022-06-15 77.898 68,027 -622 0.05% 5,299,175
2022-06-15 2022-06-13 81.140 68,649 -1,392 0.05% 5,570,155
2022-06-13 2022-06-09 84.077 70,041 -3,731 0.05% 5,888,857
2022-06-10 2022-06-08 86.407 73,772 -988 0.06% 6,374,427
2022-06-09 2022-06-07 83.571 74,760 -533 0.06% 6,247,753
2022-06-07 2022-06-02 75.011 75,293 +198 0.06% 5,647,812
2022-06-06 2022-06-01 79.367 75,095 +17,868 0.06% 5,960,060
2022-06-02 2022-05-31 80.076 57,227 -60,614 0.04% 4,582,510
2022-06-01 2022-05-30 76.834 117,841 -888 0.09% 9,054,252
2022-05-30 2022-05-26 73.137 118,729 -4,146 0.09% 8,683,496
2022-05-26 2022-05-24 69.896 122,875 -2,172 0.09% 8,588,419
2022-05-24 2022-05-20 79.012 125,047 +197 0.10% 9,880,262
2022-05-23 2022-05-19 71.972 124,850 -533 0.10% 8,985,727
2022-05-20 2022-05-18 75.062 125,383 -227 0.10% 9,411,470
2022-05-19 2022-05-17 75.062 125,610 -395 0.10% 9,428,509
2022-05-18 2022-05-16 73.846 126,005 -710 0.10% 9,304,990
2022-05-17 2022-05-13 72.529 126,715 -198 0.10% 9,190,553
2022-05-16 2022-05-12 70.757 126,913 -3,317 0.10% 8,979,933
2022-05-13 2022-05-11 72.276 130,230 +198 0.10% 9,412,513
2022-05-12 2022-05-10 72.175 130,032 -474 0.10% 9,385,031
2022-05-10 2022-05-05 76.784 130,506 -533 0.10% 10,020,751
2022-05-06 2022-05-04 77.594 131,039 -622 0.10% 10,167,869
2022-05-05 2022-05-03 81.140 131,661 -800 0.10% 10,682,927
2022-05-03 2022-04-28 79.012 132,461 -3,712 0.10% 10,466,060
2022-04-28 2022-04-26 86.255 136,173 -473 0.10% 11,745,628
2022-04-26 2022-04-22 99.171 136,646 +394 0.10% 13,551,276
2022-04-25 2022-04-21 97.499 136,252 -473 0.10% 13,284,469
2022-04-22 2022-04-20 100.943 136,725 -6,476 0.10% 13,801,485
2022-04-21 2022-04-19 101.804 143,201 -3,870 0.11% 14,578,495
2022-04-20 2022-04-14 105.249 147,071 -8,273 0.11% 15,479,010
2022-04-19 2022-04-13 105.046 155,344 -395 0.12% 16,318,259
2022-04-14 2022-04-12 107.173 155,739 -1,915 0.12% 16,691,049
2022-04-12 2022-04-08 113.048 157,654 +790 0.12% 17,822,547
2022-04-11 2022-04-07 115.074 156,864 -533 0.12% 18,051,039
2022-04-08 2022-04-06 126.724 157,397 -622 0.12% 19,945,932
2022-04-07 2022-04-04 134.625 158,019 -888 0.12% 21,273,300
2022-04-04 2022-03-31 127.534 158,907 -4,936 0.12% 20,266,061
2022-03-31 2022-03-29 126.116 163,843 +592 0.13% 20,663,212
2022-03-30 2022-03-28 132.802 163,251 -790 0.12% 21,679,992
2022-03-29 2022-03-25 144.957 164,041 +1,185 0.13% 23,778,947
2022-03-28 2022-03-24 156.708 162,856 -593 0.12% 25,520,822
2022-03-25 2022-03-23 144.957 163,449 -691 0.12% 23,693,133
2022-03-23 2022-03-21 144.653 164,140 -3,652 0.13% 23,743,417
2022-03-22 2022-03-18 137.866 167,792 -3,949 0.13% 23,132,894
2022-03-21 2022-03-17 126.217 171,741 -3,949 0.13% 21,676,672
2022-03-18 2022-03-16 118.417 175,690 -395 0.13% 20,804,733
2022-03-17 2022-03-15 111.023 176,085 -3,356 0.13% 19,549,403
2022-03-16 2022-03-14 115.074 179,441 -6,121 0.14% 20,649,075
2022-03-15 2022-03-11 122.976 185,562 -1,974 0.14% 22,819,615
2022-03-14 2022-03-10 122.672 187,536 -2,172 0.14% 23,005,378
2022-03-11 2022-03-09 114.973 189,708 -691 0.14% 21,811,327
2022-03-10 2022-03-08 117.202 190,399 -197 0.15% 22,315,088
2022-03-09 2022-03-07 127.332 190,596 -889 0.15% 24,268,875
2022-03-08 2022-03-04 121.558 191,485 +1,777 0.15% 23,276,442
2022-03-07 2022-03-03 129.256 189,708 -20,944 0.14% 24,520,928
2022-03-03 2022-03-01 138.272 210,652 -1,579 0.16% 29,127,206
2022-03-02 2022-02-28 142.526 212,231 +4,936 0.16% 30,248,476
2022-02-28 2022-02-24 137.765 207,295 -593 0.16% 28,558,035
2022-02-25 2022-02-23 147.287 207,888 -691 0.16% 30,619,240
2022-02-23 2022-02-21 144.046 208,579 -888 0.16% 30,044,900
2022-02-21 2022-02-17 135.030 209,467 -4,373 0.16% 28,284,359
2022-02-17 2022-02-15 130.674 213,840 -415 0.16% 27,943,400
2022-02-16 2022-02-14 128.851 214,255 -198 0.16% 27,606,965
2022-02-14 2022-02-10 137.360 214,453 -19 0.16% 29,457,264
2022-02-11 2022-02-09 134.118 214,472 -484 0.16% 28,764,655
2022-02-09 2022-02-07 134.017 214,956 -622 0.16% 28,807,794
2022-02-08 2022-02-04 129.661 215,578 -4,107 0.16% 27,952,135
2022-02-07 2022-01-31 131.687 219,685 +2,764 0.17% 28,929,727
2022-02-04 2022-01-27 131.687 216,921 -592 0.17% 28,565,744
2022-01-28 2022-01-26 136.144 217,513 -691 0.17% 29,613,182
2022-01-27 2022-01-25 140.703 218,204 +1,975 0.17% 30,701,920
2022-01-26 2022-01-24 148.098 216,229 -10,033 0.17% 32,022,991
2022-01-25 2022-01-21 148.908 226,262 +9,674 0.17% 33,692,213
2022-01-24 2022-01-20 162.684 216,588 -34,220 0.17% 35,235,506
2022-01-21 2022-01-19 163.292 250,808 +31,590 0.19% 40,955,007
2022-01-20 2022-01-18 168.965 219,218 +4,344 0.17% 37,040,159
2022-01-19 2022-01-17 178.082 214,874 +3,949 0.16% 38,265,142
2022-01-18 2022-01-14 176.157 210,925 +987 0.16% 37,155,938
2022-01-17 2022-01-13 167.142 209,938 +790 0.16% 35,089,371
2022-01-14 2022-01-12 174.131 209,148 -3,061 0.16% 36,419,181
2022-01-13 2022-01-11 170.181 212,209 +7,503 0.16% 36,113,840
2022-01-12 2022-01-10 180.108 204,706 -6,920 0.16% 36,869,132
2022-01-11 2022-01-07 163.900 211,626 -198 0.16% 34,685,513
2022-01-10 2022-01-06 152.656 211,824 -4,175 0.16% 32,336,201
2022-01-06 2022-01-04 161.975 215,999 +6,969 0.16% 34,986,523
2022-01-04 2021-12-31 182.539 209,030 -533 0.16% 38,156,101
2022-01-03 2021-12-29 173.321 209,563 -4,768 0.16% 36,321,619
2021-12-30 2021-12-28 175.043 214,331 -13,179 0.16% 37,517,105
2021-12-29 2021-12-24 181.931 227,510 +494 0.17% 41,391,142
2021-12-23 2021-12-21 181.121 227,016 +2,369 0.17% 41,117,298
2021-12-22 2021-12-20 188.414 224,647 +395 0.17% 42,326,675
2021-12-21 2021-12-17 180.310 224,252 -138,404 0.17% 40,434,950
2021-12-20 2021-12-16 162.988 362,656 +147,288 0.28% 59,108,712
2021-12-17 2021-12-15 167.445 215,368 -7,783 0.16% 36,062,399
2021-12-15 2021-12-13 155.796 223,151 -1,875 0.17% 34,766,083
2021-12-14 2021-12-10 157.012 225,026 +987 0.17% 35,331,737
2021-12-13 2021-12-09 156.809 224,039 -4,640 0.17% 35,131,377
2021-12-10 2021-12-08 145.363 228,679 -197 0.17% 33,241,359
2021-12-09 2021-12-07 143.742 228,876 +2,369 0.17% 32,899,041
2021-12-08 2021-12-06 141.108 226,507 +197 0.17% 31,961,955
2021-12-07 2021-12-03 155.391 226,310 -395 0.17% 35,166,544
2021-12-06 2021-12-02 153.061 226,705 +7,306 0.17% 34,699,734
2021-12-03 2021-12-01 164.305 219,399 +7,404 0.17% 36,048,407
2021-12-02 2021-11-30 173.625 211,995 +45,213 0.16% 36,807,559
2021-12-01 2021-11-29 162.583 166,782 -16,881 0.13% 27,115,948
2021-11-30 2021-11-26 155.290 183,663 -198 0.14% 28,520,978
2021-11-29 2021-11-25 158.936 183,861 -2,665 0.14% 29,222,216
2021-11-26 2021-11-24 154.986 186,526 +592 0.14% 28,908,888
2021-11-25 2021-11-23 158.126 185,934 +1,580 0.14% 29,401,013
2021-11-24 2021-11-22 160.760 184,354 +9,674 0.14% 29,636,716
2021-11-23 2021-11-19 165.318 174,680 -987 0.13% 28,877,788
2021-11-22 2021-11-18 166.635 175,667 -13,426 0.13% 29,272,288
2021-11-19 2021-11-17 171.903 189,093 -7,009 0.14% 32,505,577
2021-11-18 2021-11-16 174.435 196,102 +395 0.15% 34,207,060
2021-11-17 2021-11-15 167.243 195,707 -12,340 0.15% 32,730,604
2021-11-15 2021-11-11 162.583 208,047 -4,639 0.16% 33,824,943
2021-11-12 2021-11-10 162.482 212,686 -988 0.16% 34,557,622
2021-11-11 2021-11-09 161.165 213,674 +1,185 0.16% 34,436,773
2021-11-10 2021-11-08 161.368 212,489 -592 0.16% 34,288,842
2021-11-08 2021-11-04 208.471 213,081 +8,353 0.16% 44,421,240
2021-11-05 2021-11-03 203.204 204,728 -888 0.16% 41,601,478
2021-11-04 2021-11-02 189.326 205,616 -9,477 0.16% 38,928,421
2021-11-03 2021-11-01 187.604 215,093 +7,009 0.16% 40,352,258
2021-11-02 2021-10-29 203.001 208,084 +1,974 0.16% 42,241,272
2021-11-01 2021-10-28 224.679 206,110 +5,301 0.16% 46,308,551
2021-10-29 2021-10-27 216.170 200,809 -3,948 0.15% 43,408,839
2021-10-28 2021-10-26 219.817 204,757 +2,369 0.16% 45,008,970
2021-10-27 2021-10-25 224.679 202,388 +1,579 0.15% 45,472,296
2021-10-26 2021-10-22 222.855 200,809 -1,382 0.15% 44,751,381
2021-10-25 2021-10-21 223.261 202,191 -592 0.15% 45,141,293
2021-10-22 2021-10-20 232.377 202,783 -425 0.15% 47,122,198
2021-10-21 2021-10-19 235.011 203,208 +73,447 0.16% 47,756,157
2021-10-20 2021-10-18 235.011 129,761 +12,962 0.10% 30,495,289
2021-10-19 2021-10-15 216.575 116,799 -4,176 0.09% 25,295,741
2021-10-18 2021-10-12 209.889 120,975 -61,502 0.09% 25,391,360
2021-10-15 2021-10-11 218.804 182,477 -12,537 0.14% 39,926,613
2021-10-12 2021-10-08 217.183 195,014 +2,369 0.15% 42,353,680
2021-10-08 2021-10-06 233.593 192,645 -947 0.15% 45,000,530
2021-10-07 2021-10-05 228.123 193,592 +4,146 0.15% 44,162,777
2021-10-06 2021-10-04 214.752 189,446 +69,458 0.14% 40,683,835
2021-10-05 2021-09-30 278.569 119,988 +390 0.09% 33,424,975
2021-10-04 2021-09-29 267.629 119,598 +11,371 0.09% 32,007,910
2021-09-30 2021-09-28 281.811 108,227 -10,859 0.08% 30,499,543
2021-09-29 2021-09-27 288.699 119,086 -3,752 0.09% 34,380,022
2021-09-28 2021-09-24 283.837 122,838 -2,961 0.09% 34,865,946
2021-09-27 2021-09-23 285.660 125,799 -494 0.10% 35,935,764
2021-09-24 2021-09-21 282.216 126,293 -12,241 0.10% 35,641,911
2021-09-23 2021-09-20 277.354 138,534 -296 0.11% 38,422,923
2021-09-21 2021-09-17 283.634 138,830 -14,808 0.11% 39,376,938
2021-09-20 2021-09-16 265.401 153,638 -4,467 0.12% 40,775,615
2021-09-17 2021-09-15 275.328 158,105 +592 0.12% 43,530,699
2021-09-16 2021-09-14 281.608 157,513 -25,864 0.12% 44,356,961
2021-09-14 2021-09-10 301.463 183,377 -197 0.14% 55,281,316
2021-09-13 2021-09-09 301.057 183,574 -7,898 0.14% 55,266,322
2021-09-10 2021-09-08 307.743 191,472 -20,829 0.15% 58,924,191
2021-09-09 2021-09-07 313.011 212,301 -74,434 0.16% 66,452,466
2021-09-08 2021-09-06 309.972 286,735 +4,146 0.22% 88,879,728
2021-09-07 2021-09-03 300.450 282,589 +1,382 0.22% 84,903,772
2021-09-06 2021-09-02 298.221 281,207 -4,023 0.21% 83,861,865
2021-09-03 2021-09-01 308.959 285,230 -197 0.22% 88,124,289
2021-09-02 2021-08-31 311.390 285,427 -1,185 0.22% 88,879,070
2021-09-01 2021-08-30 306.528 286,612 +1,185 0.22% 87,854,473
2021-08-27 2021-08-25 314.834 285,427 +6,910 0.22% 89,862,117
2021-08-23 2021-08-19 287.484 278,517 -3,539 0.21% 80,069,052
2021-08-20 2021-08-18 289.509 282,056 +592 0.22% 81,657,890
2021-08-19 2021-08-17 288.294 281,464 +198 0.21% 81,144,359
2021-08-16 2021-08-12 306.933 281,266 +31,195 0.21% 86,329,743
2021-08-09 2021-08-05 385.945 250,071 -9,477 0.19% 96,513,684
2021-08-06 2021-08-04 385.743 259,548 -790 0.20% 100,118,702
2021-08-05 2021-08-03 377.841 260,338 +40,080 0.20% 98,366,446
2021-08-04 2021-08-02 341.374 220,258 +38,500 0.17% 75,190,362
2021-08-03 2021-07-30 333.270 181,758 +28,234 0.14% 60,574,525
2021-07-29 2021-07-27 263.982 153,524 -49,557 0.12% 40,527,636
2021-07-27 2021-07-23 294.169 203,081 +41,462 0.16% 59,740,175
2021-07-26 2021-07-22 299.234 161,619 -4,038 0.12% 48,361,915
2021-07-22 2021-07-20 318.076 165,657 -4,442 0.13% 52,691,435
2021-07-20 2021-07-16 318.886 170,099 -61,779 0.13% 54,242,172
2021-07-13 2021-07-09 331.447 231,878 +29,615 0.18% 76,855,230
2021-07-12 2021-07-08 335.499 202,263 +28,515 0.15% 67,858,985
2021-07-08 2021-07-06 363.254 173,748 +26,852 0.13% 63,114,724
2021-07-07 2021-07-05 382.906 146,896 -10,070 0.11% 56,247,387
2021-07-06 2021-07-02 382.906 156,966 +395 0.12% 60,103,253
2021-07-05 2021-06-30 417.955 156,571 +15,993 0.12% 65,439,675
2021-07-02 2021-06-29 420.386 140,578 +16,189 0.11% 59,097,083
2021-06-28 2021-06-24 426.464 124,389 +37,686 0.09% 53,047,468
2021-06-25 2021-06-23 419.981 86,703 +3,159 0.07% 36,413,633
2021-06-23 2021-06-21 381.083 83,544 +6,475 0.06% 31,837,184
2021-06-22 2021-06-18 361.634 77,069 -987 0.06% 27,870,742
2021-06-21 2021-06-17 344.818 78,056 -3,751 0.06% 26,915,127
2021-06-16 2021-06-11 374.600 81,807 -198 0.06% 30,644,882
2021-06-15 2021-06-10 339.348 82,005 +3,110 0.06% 27,828,239
2021-06-10 2021-06-08 351.301 78,895 +20,928 0.06% 27,715,911
2021-06-09 2021-06-07 349.478 57,967 +198 0.04% 20,258,184
2021-06-01 2021-05-28 320.304 57,769 -11,057 0.04% 18,503,646
2021-05-31 2021-05-27 340.361 68,826 +13,401 0.05% 23,425,690
2021-05-28 2021-05-26 333.473 55,425 +80 0.04% 18,482,730
2021-05-24 2021-05-20 344.818 55,345 +1,382 0.04% 19,083,961
2021-05-20 2021-05-17 350.693 53,963 -13,623 0.04% 18,924,470
2021-05-17 2021-05-13 316.657 67,586 -5,676 0.05% 21,401,603
2021-05-14 2021-05-12 321.114 73,262 -198 0.06% 23,525,487
2021-05-12 2021-05-10 316.050 73,460 -15,498 0.06% 23,217,000
2021-05-07 2021-05-05 369.940 88,958 +5,429 0.07% 32,909,127
2021-05-05 2021-05-03 386.553 83,529 -1,974 0.06% 32,288,378
2021-05-04 2021-04-30 394.049 85,503 +5,212 0.07% 33,692,368
2021-05-03 2021-04-29 380.880 80,291 -271 0.06% 30,581,254
2021-04-29 2021-04-27 362.647 80,562 -2,764 0.06% 29,215,535
2021-04-27 2021-04-23 343.400 83,326 -7,503 0.06% 28,614,148
2021-04-26 2021-04-22 334.688 90,829 +9,279 0.07% 30,399,410
2021-04-22 2021-04-20 306.933 81,550 +7,108 0.06% 25,030,365
2021-04-21 2021-04-19 291.738 74,442 +5,528 0.06% 21,717,564
2021-04-20 2021-04-16 271.276 68,914 -4,935 0.05% 18,694,705
2021-04-19 2021-04-15 275.328 73,849 -7,898 0.06% 20,332,681
2021-04-16 2021-04-14 292.548 81,747 -2,369 0.06% 23,914,957
2021-04-15 2021-04-13 316.860 84,116 -3,159 0.06% 26,652,990
2021-04-14 2021-04-12 307.135 87,275 +1,327 0.07% 26,805,236
2021-04-09 2021-04-07 338.943 85,948 +6,120 0.07% 29,131,463
2021-04-08 2021-04-01 320.507 79,828 +2,567 0.06% 25,585,406
2021-04-07 2021-03-31 297.816 77,261 -2,764 0.06% 23,009,556
2021-04-01 2021-03-30 292.548 80,025 +3,751 0.06% 23,411,188
2021-03-31 2021-03-29 279.785 76,274 +395 0.06% 21,340,313
2021-03-26 2021-03-24 271.681 75,879 +1,513 0.06% 20,614,887
2021-03-25 2021-03-23 285.255 74,366 +2,369 0.06% 21,213,272
2021-03-22 2021-03-18 313.011 71,997 -320 0.05% 22,535,825
2021-03-19 2021-03-17 309.566 72,317 -3,502 0.06% 22,386,919
2021-03-18 2021-03-16 303.489 75,819 +1,382 0.06% 23,010,203
2021-03-17 2021-03-15 296.803 74,437 +4,344 0.06% 22,093,121
2021-03-16 2021-03-12 301.665 70,093 -12,044 0.05% 21,144,622
2021-03-15 2021-03-11 299.639 82,137 +2,764 0.06% 24,611,472
2021-03-11 2021-03-09 267.832 79,373 +42,647 0.06% 21,258,608
2021-03-10 2021-03-08 276.543 36,726 +39 0.03% 10,156,331
2021-03-08 2021-03-04 328.205 36,687 -20,978 0.03% 12,040,868
2021-03-04 2021-03-02 350.693 57,665 -552 0.04% 20,222,738
2021-03-03 2021-03-01 382.096 58,217 -4,541 0.04% 22,244,471
2021-03-02 2021-02-26 373.789 62,758 +6,033 0.05% 23,458,274
2021-03-01 2021-02-25 398.101 56,725 -12,241 0.04% 22,582,272
2021-02-26 2021-02-24 358.797 68,966 -1,678 0.05% 24,744,813
2021-02-25 2021-02-23 376.828 70,644 -10,662 0.05% 26,620,659
2021-02-24 2021-02-22 354.543 81,306 -81,147 0.06% 28,826,454
2021-02-23 2021-02-19 388.984 162,453 -81,740 0.12% 63,191,628
2021-02-22 2021-02-18 398.709 244,193 +61,009 0.19% 97,361,865
2021-02-19 2021-02-17 439.836 183,184 -87,663 0.14% 80,570,849
2021-02-16 2021-02-09 362.647 270,847 +1,777 0.21% 98,221,744
2021-02-10 2021-02-08 369.737 269,070 +59,725 0.21% 99,485,257
2021-02-09 2021-02-05 339.551 209,345 -17,967 0.16% 71,083,235
2021-02-08 2021-02-04 304.907 227,312 -70,682 0.17% 69,308,970
2021-02-04 2021-02-02 291.941 297,994 -23,298 0.23% 86,996,560
2021-02-03 2021-02-01 299.842 321,292 -2,665 0.25% 96,336,798
2021-02-02 2021-01-29 255.676 323,957 -62,687 0.25% 82,828,025
2021-02-01 2021-01-28 240.481 386,644 -6,910 0.30% 92,980,649
2021-01-28 2021-01-26 288.699 393,554 +11,451 0.30% 113,618,689
2021-01-27 2021-01-25 291.941 382,103 +119,253 0.29% 111,551,396
2021-01-25 2021-01-21 263.375 262,850 +11,846 0.20% 69,228,021
2021-01-21 2021-01-19 238.050 251,004 -198 0.19% 59,751,538
2021-01-20 2021-01-18 247.775 251,202 +15,401 0.19% 62,241,511
2021-01-19 2021-01-15 237.240 235,801 +1,184 0.18% 55,941,373
2021-01-15 2021-01-13 229.136 234,617 +1,580 0.18% 53,759,183
2021-01-14 2021-01-12 229.744 233,037 +4,738 0.18% 53,538,786
2021-01-12 2021-01-08 222.855 228,299 +30,998 0.17% 50,877,677
2021-01-11 2021-01-07 201.583 197,301 +12,438 0.15% 39,772,505
2021-01-08 2021-01-06 183.045 184,863 +28,234 0.14% 33,838,315
2021-01-07 2021-01-05 181.222 156,629 +197 0.12% 28,384,621
2021-01-04 2020-12-29 164.204 156,432 +24,650 0.12% 25,686,752
2020-12-30 2020-12-28 170.586 131,782 +7,700 0.10% 22,480,127
2020-12-28 2020-12-22 182.741 124,082 -197 0.09% 22,674,927
2020-12-23 2020-12-21 181.323 124,279 -74,700 0.09% 22,534,678
2020-12-22 2020-12-18 176.056 198,979 -2,695 0.15% 35,031,409
2020-12-21 2020-12-17 174.131 201,674 +2,695 0.15% 35,117,725
2020-12-18 2020-12-16 164.305 198,979 -5,726 0.15% 32,693,294
2020-12-17 2020-12-15 157.721 204,705 +1,777 0.16% 32,286,253
2020-12-16 2020-12-14 170.282 202,928 -6,725 0.15% 34,554,950
2020-12-15 2020-12-11 172.713 209,653 +33,367 0.16% 36,209,794
2020-12-14 2020-12-10 189.225 176,286 -29,616 0.13% 33,357,637
2020-12-11 2020-12-09 169.674 205,902 +49,360 0.16% 34,936,224
2020-12-09 2020-12-07 182.539 156,542 +4,738 0.12% 28,575,001
2020-12-03 2020-12-01 177.474 151,804 +10,267 0.12% 26,941,260
2020-12-02 2020-11-30 172.206 141,537 -6,121 0.11% 24,373,589
2020-11-30 2020-11-26 162.684 147,658 +30,603 0.11% 24,021,665
2020-11-27 2020-11-25 160.152 117,055 -99,706 0.09% 18,746,596
2020-11-26 2020-11-24 157.316 216,761 -6,712 0.17% 34,099,906
2020-11-25 2020-11-23 165.217 223,473 +22,902 0.17% 36,921,523
2020-11-24 2020-11-20 158.835 200,571 +46,003 0.15% 31,857,727
2020-11-23 2020-11-19 156.404 154,568 +37,513 0.12% 24,175,055
2020-11-19 2020-11-17 147.692 117,055 +198 0.09% 17,288,132
2020-11-17 2020-11-13 159.038 116,857 +9,082 0.09% 18,584,675
2020-11-16 2020-11-12 152.453 107,775 -1,975 0.08% 16,430,664
2020-11-13 2020-11-11 147.388 109,750 -11,451 0.08% 16,175,887
2020-11-11 2020-11-09 164.305 121,201 -1,382 0.09% 19,913,960
2020-11-10 2020-11-06 157.012 122,583 +2,369 0.09% 19,246,977
2020-11-09 2020-11-05 163.191 120,214 +987 0.09% 19,617,839
2020-11-06 2020-11-04 154.986 119,227 +29,419 0.09% 18,478,496
2020-11-03 2020-10-30 152.859 89,808 -790 0.07% 13,727,923
2020-10-30 2020-10-28 155.492 90,598 +1,974 0.07% 14,087,294
2020-10-29 2020-10-27 167.749 88,624 +9,872 0.07% 14,866,621
2020-10-28 2020-10-23 172.713 78,752 +1,185 0.06% 13,601,492
2020-10-27 2020-10-22 185.375 77,567 +2,172 0.06% 14,379,000
2020-10-20 2020-10-16 179.297 75,395 +789 0.06% 13,518,123
2020-10-16 2020-10-14 178.588 74,606 +593 0.06% 13,323,755
2020-10-15 2020-10-12 183.248 74,013 +592 0.06% 13,562,731
2020-10-14 2020-10-09 177.271 73,421 +8,095 0.06% 13,015,442
2020-10-09 2020-10-07 173.726 65,326 +1,382 0.05% 11,348,822
2020-09-29 2020-09-25 170.181 63,944 +3,554 0.05% 10,882,024
2020-09-23 2020-09-21 170.282 60,390 +197 0.05% 10,283,319
2020-09-22 2020-09-18 180.412 60,193 +395 0.05% 10,859,517
2020-09-11 2020-09-09 184.666 59,798 -13,228 0.05% 11,042,665
2020-09-09 2020-09-07 163.697 73,026 +25,074 0.06% 11,954,171
2020-09-08 2020-09-04 171.599 47,952 -2,566 0.04% 8,228,501
2020-09-03 2020-09-01 160.962 50,518 +4,146 0.04% 8,131,499
2020-09-02 2020-08-31 166.433 46,372 +21,521 0.04% 7,717,808
2020-09-01 2020-08-28 175.955 24,851 +9,871 0.02% 4,372,646
2020-08-31 2020-08-27 182.438 14,980 -35,959 0.01% 2,732,915
2020-08-28 2020-08-26 182.032 50,939 +4,739 0.04% 9,272,548
2020-08-27 2020-08-25 185.375 46,200 +592 0.04% 8,564,335
2020-08-26 2020-08-24 194.087 45,608 +12,833 0.03% 8,851,913
2020-08-20 2020-08-18 211.915 32,775 +1,382 0.03% 6,945,523
2020-08-18 2020-08-14 195.302 31,393 +1,975 0.02% 6,131,129
2020-08-17 2020-08-13 201.380 29,418 +9,279 0.02% 5,924,205
2020-08-14 2020-08-12 210.497 20,139 -9,279 0.02% 4,239,201
2020-08-13 2020-08-11 225.894 29,418 +1,974 0.02% 6,645,361
2020-08-07 2020-08-05 258.107 27,444 -106 0.02% 7,083,492
2020-08-05 2020-08-03 263.577 27,550 -198 0.02% 7,261,552
2020-08-03 2020-07-30 268.440 27,748 +1,185 0.02% 7,448,660
2020-07-30 2020-07-28 222.855 26,563 +790 0.02% 5,919,709
2020-07-29 2020-07-27 214.144 25,773 +197 0.02% 5,519,129
2020-07-24 2020-07-22 227.718 25,576 +2,172 0.02% 5,824,109
2020-07-23 2020-07-21 213.739 23,404 +501 0.02% 5,002,339
2020-07-22 2020-07-20 210.092 22,903 -395 0.02% 4,811,735
2020-07-21 2020-07-17 205.635 23,298 +1,185 0.02% 4,790,880
2020-07-20 2020-07-16 221.032 22,113 +4,936 0.02% 4,887,683
2020-07-16 2020-07-14 241.089 17,177 +1,579 0.01% 4,141,187
2020-07-15 2020-07-13 252.434 15,598 +1,185 0.01% 3,937,473
2020-06-26 2020-06-23 197.531 14,413 +198 0.01% 2,847,014
2020-06-24 2020-06-22 200.165 14,215 +1,579 0.01% 2,845,341
2020-06-23 2020-06-19 187.705 12,636 +8,687 0.01% 2,371,841
2020-06-18 2020-06-16 202.191 3,949 +593 0.00% 798,451
2020-06-09 2020-06-05 186.996 3,356 -395 0.00% 627,559
2020-06-08 2020-06-04 191.048 3,751 +592 0.00% 716,621
2020-06-02 2020-05-29 183.754 3,159 +3,159 0.00% 580,480
2020-03-24 2020-03-20 95.220 0 -2,369
2020-03-20 2020-03-18 80.481 2,369 +2,369 0.00% 190,660
2019-04-01 2019-03-28 35.150 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