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: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.100 0 +0
2025-10-13 2025-10-09 3.100 0 +0
2025-10-10 2025-10-08 3.210 0 +0
2025-10-09 2025-10-06 3.350 0 +0
2025-10-08 2025-10-03 3.180 0 +0
2025-10-06 2025-10-02 3.300 0 +0
2025-10-03 2025-09-30 3.060 0 +0
2025-10-02 2025-09-29 3.060 0 +0
2025-09-30 2025-09-26 3.290 0 +0
2025-09-29 2025-09-25 3.030 0 +0
2025-09-26 2025-09-24 3.360 0 +0
2025-09-25 2025-09-23 3.360 0 +0
2025-09-24 2025-09-22 2.950 0 +0
2025-09-23 2025-09-19 2.610 0 +0
2025-09-22 2025-09-18 2.610 0 +0
2025-09-19 2025-09-17 2.650 0 +0
2025-09-18 2025-09-16 2.670 0 +0
2025-09-17 2025-09-15 2.800 0 +0
2025-09-16 2025-09-12 2.900 0 +0
2025-09-15 2025-09-11 2.980 0 +0
2025-09-12 2025-09-10 2.980 0 +0
2025-09-11 2025-09-09 2.980 0 +0
2025-09-10 2025-09-08 2.980 0 +0
2025-09-09 2025-09-05 3.000 0 +0
2025-09-08 2025-09-04 2.850 0 +0
2025-09-05 2025-09-03 2.850 0 +0
2025-09-04 2025-09-02 2.790 0 +0
2025-09-03 2025-09-01 2.740 0 +0
2025-09-02 2025-08-29 2.710 0 +0
2025-09-01 2025-08-28 2.640 0 +0
2025-08-29 2025-08-27 2.820 0 +0
2025-08-28 2025-08-26 2.820 0 +0
2025-08-27 2025-08-25 2.820 0 +0
2025-08-26 2025-08-22 2.780 0 +0
2025-08-25 2025-08-21 2.800 0 +0
2025-08-22 2025-08-20 2.800 0 +0
2025-08-21 2025-08-19 2.800 0 +0
2025-08-20 2025-08-18 2.800 0 +0
2025-08-19 2025-08-15 2.800 0 +0
2025-08-18 2025-08-14 2.600 0 +0
2025-08-15 2025-08-13 2.400 0 +0
2025-08-14 2025-08-12 2.300 0 +0
2025-08-13 2025-08-11 2.400 0 +0
2025-08-12 2025-08-08 2.400 0 +0
2025-08-11 2025-08-07 2.400 0 +0
2025-08-08 2025-08-06 2.400 0 +0
2025-08-07 2025-08-05 2.400 0 +0
2025-08-06 2025-08-04 2.400 0 +0
2025-08-05 2025-08-01 2.400 0 +0
2025-08-04 2025-07-31 2.400 0 +0
2025-08-01 2025-07-30 2.210 0 +0
2025-07-31 2025-07-29 2.210 0 +0
2025-07-30 2025-07-28 2.210 0 +0
2025-07-29 2025-07-25 2.260 0 +0
2025-07-28 2025-07-24 2.440 0 +0
2025-07-25 2025-07-23 2.420 0 +0
2025-07-24 2025-07-22 2.420 0 +0
2025-07-23 2025-07-21 2.440 0 +0
2025-07-22 2025-07-18 2.440 0 +0
2025-07-21 2025-07-17 2.190 0 +0
2025-07-18 2025-07-16 2.190 0 +0
2025-07-17 2025-07-15 2.200 0 +0
2025-07-16 2025-07-14 2.230 0 +0
2025-07-15 2025-07-11 2.230 0 +0
2025-07-14 2025-07-10 2.410 0 +0
2025-07-11 2025-07-09 2.520 0 +0
2025-07-10 2025-07-08 2.790 0 +0
2025-07-09 2025-07-07 2.520 0 +0
2025-07-08 2025-07-04 2.860 0 +0
2025-07-07 2025-07-03 2.860 0 +0
2025-07-04 2025-07-02 2.860 0 +0
2025-07-03 2025-06-30 2.890 0 +0
2025-07-02 2025-06-27 2.900 0 +0
2025-06-30 2025-06-26 2.900 0 +0
2025-06-27 2025-06-25 2.900 0 +0
2025-06-26 2025-06-24 2.900 0 +0
2025-06-25 2025-06-23 2.900 0 +0
2025-06-24 2025-06-20 2.900 0 +0
2025-06-23 2025-06-19 2.900 0 +0
2025-06-20 2025-06-18 2.900 0 +0
2025-06-19 2025-06-17 2.900 0 +0
2025-06-18 2025-06-16 2.900 0 +0
2025-06-17 2025-06-13 2.900 0 +0
2025-06-16 2025-06-12 2.900 0 +0
2025-06-13 2025-06-11 2.980 0 +0
2025-06-12 2025-06-10 2.980 0 +0
2025-06-11 2025-06-09 2.980 0 +0
2025-06-10 2025-06-06 2.990 0 +0
2025-06-09 2025-06-05 2.990 0 +0
2025-06-06 2025-06-04 3.000 0 +0
2025-06-05 2025-06-03 3.000 0 +0
2025-06-04 2025-06-02 3.000 0 +0
2025-06-03 2025-05-30 3.000 0 +0
2025-06-02 2025-05-29 2.900 0 +0
2025-05-30 2025-05-28 2.900 0 +0
2025-05-29 2025-05-27 2.900 0 +0
2025-05-28 2025-05-26 2.900 0 +0
2025-05-27 2025-05-23 2.880 0 +0
2025-05-26 2025-05-22 2.880 0 +0
2025-05-23 2025-05-21 2.700 0 +0
2025-05-22 2025-05-20 2.700 0 +0
2025-05-21 2025-05-19 2.880 0 +0
2025-05-20 2025-05-16 2.880 0 +0
2025-05-19 2025-05-15 2.880 0 +0
2025-05-16 2025-05-14 2.880 0 +0
2025-05-15 2025-05-13 2.880 0 +0
2025-05-14 2025-05-12 2.740 0 +0
2025-05-13 2025-05-09 2.740 0 +0
2025-05-12 2025-05-08 2.740 0 +0
2025-05-09 2025-05-07 2.740 0 +0
2025-05-08 2025-05-06 2.740 0 +0
2025-05-07 2025-05-02 2.740 0 +0
2025-05-06 2025-04-30 2.740 0 +0
2025-05-02 2025-04-29 2.740 0 +0
2025-04-30 2025-04-28 2.740 0 +0
2025-04-29 2025-04-25 2.740 0 +0
2025-04-28 2025-04-24 2.740 0 +0
2025-04-25 2025-04-23 2.750 0 +0
2025-04-24 2025-04-22 2.750 0 +0
2025-04-23 2025-04-17 2.750 0 +0
2025-04-22 2025-04-16 2.750 0 +0
2025-04-17 2025-04-15 2.750 0 +0
2025-04-16 2025-04-14 2.760 0 +0
2025-04-15 2025-04-11 2.760 0 +0
2025-04-14 2025-04-10 2.760 0 +0
2025-04-11 2025-04-09 2.760 0 +0
2025-04-10 2025-04-08 2.760 0 +0
2025-04-09 2025-04-07 2.760 0 +0
2025-04-08 2025-04-03 2.760 0 +0
2025-04-07 2025-04-02 2.750 0 +0
2025-04-03 2025-04-01 2.750 0 +0
2025-04-02 2025-03-31 2.730 0 +0
2025-04-01 2025-03-28 2.730 0 +0
2025-03-31 2025-03-27 2.730 0 +0
2025-03-28 2025-03-26 2.730 0 +0
2025-03-27 2025-03-25 2.730 0 +0
2025-03-26 2025-03-24 2.740 0 +0
2025-03-25 2025-03-21 2.740 0 +0
2025-03-24 2025-03-20 2.740 0 +0
2025-03-21 2025-03-19 2.740 0 +0
2025-03-20 2025-03-18 2.730 0 +0
2025-03-19 2025-03-17 2.730 0 +0
2025-03-18 2025-03-14 2.730 0 +0
2025-03-17 2025-03-13 3.200 0 +0
2025-03-14 2025-03-12 3.200 0 +0
2025-03-13 2025-03-11 3.150 0 +0
2025-03-12 2025-03-10 3.150 0 +0
2025-03-11 2025-03-07 3.150 0 +0
2025-03-10 2025-03-06 3.150 0 +0
2025-03-07 2025-03-05 3.150 0 +0
2025-03-06 2025-03-04 3.150 0 +0
2025-03-05 2025-03-03 3.150 0 +0
2025-03-04 2025-02-28 3.150 0 +0
2025-03-03 2025-02-27 3.000 0 +0
2025-02-28 2025-02-26 3.300 0 +0
2025-02-27 2025-02-25 3.300 0 +0
2025-02-26 2025-02-24 3.300 0 +0
2025-02-25 2025-02-21 3.300 0 +0
2025-02-24 2025-02-20 3.300 0 +0
2025-02-21 2025-02-19 3.300 0 +0
2025-02-20 2025-02-18 3.300 0 +0
2025-02-19 2025-02-17 3.300 0 +0
2025-02-18 2025-02-14 3.300 0 +0
2025-02-17 2025-02-13 3.300 0 +0
2025-02-14 2025-02-12 3.270 0 +0
2025-02-13 2025-02-11 3.270 0 +0
2025-02-12 2025-02-10 3.250 0 +0
2025-02-11 2025-02-07 3.300 0 +0
2025-02-10 2025-02-06 3.320 0 +0
2025-02-07 2025-02-05 3.320 0 +0
2025-02-06 2025-02-04 3.320 0 +0
2025-02-05 2025-02-03 3.320 0 +0
2025-02-04 2025-01-28 3.670 0 +0
2025-02-03 2025-01-24 3.670 0 +0
2025-01-27 2025-01-23 3.670 0 +0
2025-01-24 2025-01-22 3.670 0 +0
2025-01-23 2025-01-21 3.690 0 +0
2025-01-22 2025-01-20 3.690 0 +0
2025-01-21 2025-01-17 3.700 0 +0
2025-01-20 2025-01-16 3.700 0 +0
2025-01-17 2025-01-15 3.900 0 +0
2025-01-16 2025-01-14 3.900 0 +0
2025-01-15 2025-01-13 3.900 0 +0
2025-01-14 2025-01-10 3.900 0 +0
2025-01-13 2025-01-09 3.900 0 +0
2025-01-10 2025-01-08 3.900 0 +0
2025-01-09 2025-01-07 3.900 0 +0
2025-01-08 2025-01-06 3.900 0 +0
2025-01-07 2025-01-03 3.900 0 +0
2025-01-06 2025-01-02 4.000 0 +0
2025-01-03 2024-12-31 4.000 0 +0
2025-01-02 2024-12-27 4.000 0 +0
2024-12-30 2024-12-24 4.000 0 +0
2024-12-27 2024-12-20 4.000 0 +0
2024-12-23 2024-12-19 3.400 0 +0
2024-12-20 2024-12-18 3.750 0 +0
2024-12-19 2024-12-17 4.000 0 +0
2024-12-18 2024-12-16 4.000 0 +0
2024-12-17 2024-12-13 4.000 0 +0
2024-12-16 2024-12-12 4.000 0 +0
2024-12-13 2024-12-11 4.000 0 +0
2024-12-12 2024-12-10 4.100 0 +0
2024-12-11 2024-12-09 4.300 0 +0
2024-12-10 2024-12-06 4.100 0 +0
2024-12-09 2024-12-05 4.480 0 +0
2024-12-06 2024-12-04 4.800 0 +0
2024-12-05 2024-12-03 4.900 0 +0
2024-12-04 2024-12-02 5.000 0 +0
2024-12-03 2024-11-29 4.500 0 +0
2024-12-02 2024-11-28 4.000 0 +0
2024-11-29 2024-11-27 4.000 0 +0
2024-11-28 2024-11-26 3.700 0 +0
2024-11-27 2024-11-25 3.600 0 +0
2024-11-26 2024-11-22 3.000 0 +0
2024-11-25 2024-11-21 3.000 0 +0
2024-11-22 2024-11-20 3.000 0 +0
2024-11-21 2024-11-19 3.000 0 +0
2024-11-20 2024-11-18 3.210 0 +0
2024-11-19 2024-11-15 3.000 0 +0
2024-11-18 2024-11-14 3.000 0 +0
2024-11-15 2024-11-13 3.000 0 +0
2024-11-14 2024-11-12 3.000 0 +0
2024-11-13 2024-11-11 3.000 0 +0
2024-11-12 2024-11-08 3.000 0 +0
2024-11-11 2024-11-07 3.000 0 +0
2024-11-08 2024-11-06 3.000 0 +0
2024-11-07 2024-11-05 3.000 0 +0
2024-11-06 2024-11-04 3.000 0 +0
2024-11-05 2024-11-01 3.000 0 +0
2024-11-04 2024-10-31 2.990 0 +0
2024-11-01 2024-10-30 3.000 0 +0
2024-10-31 2024-10-29 3.300 0 +0
2024-10-30 2024-10-28 3.300 0 +0
2024-10-29 2024-10-25 3.000 0 +0
2024-10-28 2024-10-24 3.270 0 +0
2024-10-25 2024-10-23 3.270 0 +0
2024-10-24 2024-10-22 3.270 0 +0
2024-10-23 2024-10-21 3.100 0 +0
2024-10-22 2024-10-18 3.100 0 +0
2024-10-21 2024-10-17 3.090 0 +0
2024-10-18 2024-10-16 3.090 0 +0
2024-10-17 2024-10-15 3.300 0 +0
2024-10-16 2024-10-14 3.300 0 +0
2024-10-15 2024-10-10 3.600 0 +0
2024-10-14 2024-10-09 3.800 0 +0
2024-10-10 2024-10-08 4.000 0 +0
2024-10-09 2024-10-07 3.230 0 +0
2024-10-08 2024-10-04 3.080 0 +0
2024-10-07 2024-10-03 3.130 0 +0
2024-10-04 2024-10-02 3.130 0 +0
2024-10-03 2024-09-30 2.900 0 +0
2024-10-02 2024-09-27 2.900 0 +0
2024-09-30 2024-09-26 2.900 0 +0
2024-09-27 2024-09-25 2.900 0 +0
2024-09-26 2024-09-24 2.720 0 +0
2024-09-25 2024-09-23 2.500 0 +0
2024-09-24 2024-09-20 2.500 0 +0
2024-09-23 2024-09-19 2.500 0 +0
2024-09-20 2024-09-17 2.500 0 +0
2024-09-19 2024-09-16 2.500 0 +0
2024-09-17 2024-09-13 2.610 0 +0
2024-09-16 2024-09-12 2.610 0 +0
2024-09-13 2024-09-11 2.610 0 +0
2024-09-12 2024-09-10 2.610 0 +0
2024-09-11 2024-09-09 2.800 0 +0
2024-09-10 2024-09-05 2.800 0 +0
2024-09-09 2024-09-04 2.800 0 +0
2024-09-05 2024-09-03 2.800 0 +0
2024-09-04 2024-09-02 2.800 0 +0
2024-09-03 2024-08-30 2.800 0 +0
2024-09-02 2024-08-29 2.800 0 +0
2024-08-30 2024-08-28 2.800 0 +0
2024-08-29 2024-08-27 2.800 0 +0
2024-08-28 2024-08-26 2.800 0 +0
2024-08-27 2024-08-23 2.800 0 +0
2024-08-26 2024-08-22 2.800 0 +0
2024-08-23 2024-08-21 2.800 0 +0
2024-08-22 2024-08-20 2.800 0 +0
2024-08-21 2024-08-19 2.800 0 +0
2024-08-20 2024-08-16 2.800 0 +0
2024-08-19 2024-08-15 2.800 0 +0
2024-08-16 2024-08-14 2.800 0 +0
2024-08-15 2024-08-13 2.800 0 +0
2024-08-14 2024-08-12 2.800 0 +0
2024-08-13 2024-08-09 2.800 0 +0
2024-08-12 2024-08-08 2.800 0 +0
2024-08-09 2024-08-07 2.800 0 +0
2024-08-08 2024-08-06 2.800 0 +0
2024-08-07 2024-08-05 2.800 0 +0
2024-08-06 2024-08-02 2.800 0 +0
2024-08-05 2024-08-01 2.800 0 +0
2024-08-02 2024-07-31 2.800 0 +0
2024-08-01 2024-07-30 2.720 0 +0
2024-07-31 2024-07-29 2.720 0 +0
2024-07-30 2024-07-26 2.730 0 +0
2024-07-29 2024-07-25 2.740 0 +0
2024-07-26 2024-07-24 2.740 0 +0
2024-07-25 2024-07-23 2.740 0 +0
2024-07-24 2024-07-22 2.750 0 +0
2024-07-23 2024-07-19 2.750 0 +0
2024-07-22 2024-07-18 2.750 0 +0
2024-07-19 2024-07-17 2.780 0 +0
2024-07-18 2024-07-16 2.800 0 +0
2024-07-17 2024-07-15 2.800 0 +0
2024-07-16 2024-07-12 2.800 0 +0
2024-07-15 2024-07-11 2.800 0 +0
2024-07-12 2024-07-10 2.740 0 +0
2024-07-11 2024-07-09 2.740 0 +0
2024-07-10 2024-07-08 2.620 0 +0
2024-07-09 2024-07-05 2.620 0 +0
2024-07-08 2024-07-04 2.780 0 +0
2024-07-05 2024-07-03 2.730 0 +0
2024-07-04 2024-07-02 2.900 0 +0
2024-07-03 2024-06-28 2.900 0 +0
2024-07-02 2024-06-27 2.900 0 +0
2024-06-28 2024-06-26 2.900 0 +0
2024-06-27 2024-06-25 2.990 0 +0
2024-06-26 2024-06-24 2.970 0 +0
2024-06-25 2024-06-21 3.000 0 +0
2024-06-24 2024-06-20 3.000 0 +0
2024-06-21 2024-06-19 3.050 0 +0
2024-06-20 2024-06-18 3.050 0 +0
2024-06-19 2024-06-17 3.050 0 +0
2024-06-18 2024-06-14 3.080 0 +0
2024-06-17 2024-06-13 3.050 0 +0
2024-06-14 2024-06-12 3.050 0 +0
2024-06-13 2024-06-11 3.050 0 +0
2024-06-12 2024-06-07 3.050 0 +0
2024-06-11 2024-06-06 3.050 0 +0
2024-06-07 2024-06-05 3.050 0 +0
2024-06-06 2024-06-04 3.240 0 +0
2024-06-05 2024-06-03 3.240 0 +0
2024-06-04 2024-05-31 3.200 0 +0
2024-06-03 2024-05-30 3.050 0 +0
2024-05-31 2024-05-29 3.100 0 +0
2024-05-30 2024-05-28 3.030 0 +0
2024-05-29 2024-05-27 3.020 0 +0
2024-05-28 2024-05-24 3.010 0 +0
2024-05-27 2024-05-23 3.010 0 +0
2024-05-24 2024-05-22 3.010 0 +0
2024-05-23 2024-05-21 3.020 0 +0
2024-05-22 2024-05-20 3.000 0 +0
2024-05-21 2024-05-17 3.000 0 +0
2024-05-20 2024-05-16 3.000 0 +0
2024-05-17 2024-05-14 3.000 0 +0
2024-05-16 2024-05-13 3.000 0 +0
2024-05-14 2024-05-10 3.200 0 +0
2024-05-13 2024-05-09 3.200 0 +0
2024-05-10 2024-05-08 3.400 0 +0
2024-05-09 2024-05-07 3.500 0 +0
2024-05-08 2024-05-06 3.630 0 +0
2024-05-07 2024-05-03 3.630 0 +0
2024-05-06 2024-05-02 3.630 0 +0
2024-05-03 2024-04-30 3.630 0 +0
2024-05-02 2024-04-29 3.270 0 +0
2024-04-30 2024-04-26 3.100 0 +0
2024-04-29 2024-04-25 3.100 0 +0
2024-04-26 2024-04-24 3.100 0 +0
2024-04-25 2024-04-23 3.100 0 +0
2024-04-24 2024-04-22 3.100 0 +0
2024-04-23 2024-04-19 3.100 0 +0
2024-04-22 2024-04-18 3.100 0 +0
2024-04-19 2024-04-17 3.100 0 +0
2024-04-18 2024-04-16 3.100 0 +0
2024-04-17 2024-04-15 3.110 0 +0
2024-04-16 2024-04-12 3.110 0 +0
2024-04-15 2024-04-11 3.110 0 +0
2024-04-12 2024-04-10 3.110 0 +0
2024-04-11 2024-04-09 2.910 0 +0
2024-04-10 2024-04-08 2.910 0 +0
2024-04-09 2024-04-05 2.910 0 +0
2024-04-08 2024-04-03 3.150 0 +0
2024-04-05 2024-04-02 3.150 0 +0
2024-04-03 2024-03-28 3.150 0 +0
2024-04-02 2024-03-27 3.150 0 +0
2024-03-28 2024-03-26 3.150 0 +0
2024-03-27 2024-03-25 3.150 0 +0
2024-03-26 2024-03-22 3.000 0 +0
2024-03-25 2024-03-21 3.000 0 +0
2024-03-22 2024-03-20 3.000 0 +0
2024-03-21 2024-03-19 3.100 0 +0
2024-03-20 2024-03-18 3.000 0 +0
2024-03-19 2024-03-15 2.900 0 +0
2024-03-18 2024-03-14 2.900 0 +0
2024-03-15 2024-03-13 2.900 0 +0
2024-03-14 2024-03-12 2.900 0 +0
2024-03-13 2024-03-11 2.900 0 +0
2024-03-12 2024-03-08 2.900 0 +0
2024-03-11 2024-03-07 2.900 0 +0
2024-03-08 2024-03-06 2.800 0 +0
2024-03-07 2024-03-05 2.800 0 +0
2024-03-06 2024-03-04 2.800 0 +0
2024-03-05 2024-03-01 2.800 0 +0
2024-03-04 2024-02-29 3.100 0 +0
2024-03-01 2024-02-28 3.100 0 +0
2024-02-29 2024-02-27 3.100 0 +0
2024-02-28 2024-02-26 3.100 0 +0
2024-02-27 2024-02-23 3.100 0 +0
2024-02-26 2024-02-22 2.930 0 +0
2024-02-23 2024-02-21 2.930 0 +0
2024-02-22 2024-02-20 2.930 0 +0
2024-02-21 2024-02-19 2.930 0 +0
2024-02-20 2024-02-16 2.930 0 +0
2024-02-19 2024-02-15 2.930 0 +0
2024-02-16 2024-02-14 3.300 0 +0
2024-02-15 2024-02-09 3.300 0 +0
2024-02-14 2024-02-07 3.100 0 +0
2024-02-08 2024-02-06 3.100 0 +0
2024-02-07 2024-02-05 3.100 0 +0
2024-02-06 2024-02-02 3.100 0 +0
2024-02-05 2024-02-01 3.100 0 +0
2024-02-02 2024-01-31 3.100 0 +0
2024-02-01 2024-01-30 3.100 0 +0
2024-01-31 2024-01-29 3.100 0 +0
2024-01-30 2024-01-26 3.100 0 +0
2024-01-29 2024-01-25 3.200 0 +0
2024-01-26 2024-01-24 3.200 0 +0
2024-01-25 2024-01-23 3.200 0 +0
2024-01-24 2024-01-22 3.200 0 +0
2024-01-23 2024-01-19 3.200 0 +0
2024-01-22 2024-01-18 3.200 0 +0
2024-01-19 2024-01-17 3.200 0 +0
2024-01-18 2024-01-16 3.200 0 +0
2024-01-17 2024-01-15 3.200 0 +0
2024-01-16 2024-01-12 3.200 0 +0
2024-01-15 2024-01-11 3.200 0 +0
2024-01-12 2024-01-10 3.200 0 +0
2024-01-11 2024-01-09 3.200 0 +0
2024-01-10 2024-01-08 3.200 0 +0
2024-01-09 2024-01-05 3.070 0 +0
2024-01-08 2024-01-04 3.300 0 +0
2024-01-05 2024-01-03 3.300 0 +0
2024-01-04 2024-01-02 3.300 0 +0
2024-01-03 2023-12-29 3.300 0 +0
2024-01-02 2023-12-28 3.300 0 +0
2023-12-29 2023-12-27 3.000 0 +0
2023-12-28 2023-12-22 3.400 0 +0
2023-12-27 2023-12-21 3.400 0 +0
2023-12-22 2023-12-20 3.400 0 +0
2023-12-21 2023-12-19 3.400 0 +0
2023-12-20 2023-12-18 3.400 0 +0
2023-12-19 2023-12-15 3.400 0 +0
2023-12-18 2023-12-14 3.300 0 +0
2023-12-15 2023-12-13 3.300 0 +0
2023-12-14 2023-12-12 3.300 0 +0
2023-12-13 2023-12-11 3.300 0 +0
2023-12-12 2023-12-08 3.300 0 +0
2023-12-11 2023-12-07 3.300 0 +0
2023-12-08 2023-12-06 3.300 0 +0
2023-12-07 2023-12-05 3.300 0 +0
2023-12-06 2023-12-04 3.300 0 +0
2023-12-05 2023-12-01 3.300 0 +0
2023-12-04 2023-11-30 3.300 0 +0
2023-12-01 2023-11-29 3.300 0 +0
2023-11-30 2023-11-28 3.100 0 +0
2023-11-29 2023-11-27 3.100 0 +0
2023-11-28 2023-11-24 3.100 0 +0
2023-11-27 2023-11-23 3.100 0 +0
2023-11-24 2023-11-22 3.100 0 +0
2023-11-23 2023-11-21 3.100 0 +0
2023-11-22 2023-11-20 3.100 0 +0
2023-11-21 2023-11-17 3.100 0 +0
2023-11-20 2023-11-16 3.100 0 +0
2023-11-17 2023-11-15 3.100 0 +0
2023-11-16 2023-11-14 3.100 0 +0
2023-11-15 2023-11-13 3.100 0 +0
2023-11-14 2023-11-10 3.400 0 +0
2023-11-13 2023-11-09 3.400 0 +0
2023-11-10 2023-11-08 3.400 0 +0
2023-11-09 2023-11-07 3.400 0 +0
2023-11-08 2023-11-06 3.400 0 +0
2023-11-07 2023-11-03 3.400 0 +0
2023-11-06 2023-11-02 3.400 0 +0
2023-11-03 2023-11-01 3.400 0 +0
2023-11-02 2023-10-31 3.400 0 +0
2023-11-01 2023-10-30 3.600 0 +0
2023-10-31 2023-10-27 3.600 0 +0
2023-10-30 2023-10-26 3.600 0 +0
2023-10-27 2023-10-25 3.600 0 +0
2023-10-26 2023-10-24 3.600 0 +0
2023-10-25 2023-10-20 3.600 0 +0
2023-10-24 2023-10-19 3.600 0 +0
2023-10-20 2023-10-18 3.600 0 +0
2023-10-19 2023-10-17 4.100 0 +0
2023-10-18 2023-10-16 4.100 0 +0
2023-10-17 2023-10-13 4.200 0 +0
2023-10-16 2023-10-12 4.200 0 +0
2023-10-13 2023-10-11 3.520 0 +0
2023-10-12 2023-10-10 3.520 0 +0
2023-10-11 2023-10-09 3.520 0 +0
2023-10-10 2023-10-06 3.520 0 +0
2023-10-09 2023-10-05 3.520 0 +0
2023-10-06 2023-10-04 3.530 0 +0
2023-10-05 2023-10-03 3.530 0 +0
2023-10-04 2023-09-29 3.530 0 +0
2023-10-03 2023-09-28 3.530 0 +0
2023-09-29 2023-09-27 3.530 0 +0
2023-09-28 2023-09-26 3.530 0 +0
2023-09-27 2023-09-25 4.090 0 +0
2023-09-26 2023-09-22 4.090 0 +0
2023-09-25 2023-09-21 4.090 0 +0
2023-09-22 2023-09-20 4.090 0 +0
2023-09-21 2023-09-19 4.090 0 +0
2023-09-20 2023-09-18 4.090 0 +0
2023-09-19 2023-09-15 4.090 0 +0
2023-09-18 2023-09-14 4.090 0 +0
2023-09-15 2023-09-13 4.090 0 +0
2023-09-14 2023-09-12 4.090 0 +0
2023-09-13 2023-09-11 4.090 0 +0
2023-09-12 2023-09-07 4.090 0 +0
2023-09-11 2023-09-06 4.090 0 +0
2023-09-07 2023-09-05 4.090 0 +0
2023-09-06 2023-09-04 4.090 0 +0
2023-09-05 2023-08-31 4.090 0 +0
2023-09-04 2023-08-30 4.090 0 +0
2023-08-31 2023-08-29 4.090 0 +0
2023-08-30 2023-08-28 4.090 0 +0
2023-08-29 2023-08-25 4.090 0 +0
2023-08-28 2023-08-24 3.750 0 +0
2023-08-25 2023-08-23 3.700 0 +0
2023-08-24 2023-08-22 3.700 0 +0
2023-08-23 2023-08-21 3.700 0 +0
2023-08-22 2023-08-18 4.100 0 +0
2023-08-21 2023-08-17 4.100 0 +0
2023-08-18 2023-08-16 4.100 0 +0
2023-08-17 2023-08-15 4.100 0 +0
2023-08-16 2023-08-14 4.100 0 +0
2023-08-15 2023-08-11 4.150 0 +0
2023-08-14 2023-08-10 4.300 0 +0
2023-08-11 2023-08-09 5.000 0 +0
2023-08-10 2023-08-08 4.690 0 +0
2023-08-09 2023-08-07 4.200 0 +0
2023-08-08 2023-08-04 4.200 0 +0
2023-08-07 2023-08-03 4.200 0 +0
2023-08-04 2023-08-02 4.200 0 +0
2023-08-03 2023-08-01 4.200 0 +0
2023-08-02 2023-07-31 4.200 0 +0
2023-08-01 2023-07-28 4.200 0 +0
2023-07-31 2023-07-27 4.200 0 +0
2023-07-28 2023-07-26 4.200 0 +0
2023-07-27 2023-07-25 4.280 0 +0
2023-07-26 2023-07-24 4.280 0 +0
2023-07-25 2023-07-21 4.280 0 +0
2023-07-24 2023-07-20 4.280 0 +0
2023-07-21 2023-07-19 4.280 0 +0
2023-07-20 2023-07-18 4.280 0 +0
2023-07-19 2023-07-14 4.280 0 +0
2023-07-18 2023-07-13 4.280 0 +0
2023-07-14 2023-07-12 4.280 0 +0
2023-07-13 2023-07-11 4.400 0 +0
2023-07-12 2023-07-10 4.450 0 +0
2023-07-11 2023-07-07 4.450 0 +0
2023-07-10 2023-07-06 4.690 0 +0
2023-07-07 2023-07-05 4.320 0 +0
2023-07-06 2023-07-04 4.320 0 +0
2023-07-05 2023-07-03 4.320 0 +0
2023-07-04 2023-06-30 4.320 0 +0
2023-07-03 2023-06-29 4.320 0 +0
2023-06-30 2023-06-28 4.320 0 +0
2023-06-29 2023-06-27 4.490 0 +0
2023-06-28 2023-06-26 4.490 0 +0
2023-06-27 2023-06-23 4.490 0 +0
2023-06-26 2023-06-21 4.490 0 +0
2023-06-23 2023-06-20 4.490 0 +0
2023-06-21 2023-06-19 4.600 0 +0
2023-06-20 2023-06-16 4.600 0 +0
2023-06-19 2023-06-15 4.650 0 +0
2023-06-16 2023-06-14 4.650 0 +0
2023-06-15 2023-06-13 4.650 0 +0
2023-06-14 2023-06-12 4.650 0 +0
2023-06-13 2023-06-09 4.650 0 +0
2023-06-12 2023-06-08 4.650 0 +0
2023-06-09 2023-06-07 4.880 0 +0
2023-06-08 2023-06-06 4.900 0 +0
2023-06-07 2023-06-05 4.900 0 +0
2023-06-06 2023-06-02 4.900 0 +0
2023-06-05 2023-06-01 4.930 0 +0
2023-06-02 2023-05-31 4.700 0 +0
2023-06-01 2023-05-30 4.700 0 +0
2023-05-31 2023-05-29 4.700 0 +0
2023-05-30 2023-05-25 4.700 0 +0
2023-05-29 2023-05-24 4.700 0 +0
2023-05-25 2023-05-23 4.700 0 +0
2023-05-24 2023-05-22 4.700 0 +0
2023-05-23 2023-05-19 4.700 0 +0
2023-05-22 2023-05-18 4.700 0 +0
2023-05-19 2023-05-17 4.700 0 +0
2023-05-18 2023-05-16 4.750 0 +0
2023-05-17 2023-05-15 4.700 0 +0
2023-05-16 2023-05-12 4.750 0 +0
2023-05-15 2023-05-11 4.700 0 +0
2023-05-12 2023-05-10 4.700 0 +0
2023-05-11 2023-05-09 4.700 0 +0
2023-05-10 2023-05-08 4.700 0 +0
2023-05-09 2023-05-05 4.700 0 +0
2023-05-08 2023-05-04 4.710 0 +0
2023-05-05 2023-05-03 4.500 0 +0
2023-05-04 2023-05-02 4.740 0 +0
2023-05-03 2023-04-28 4.780 0 +0
2023-05-02 2023-04-27 4.780 0 +0
2023-04-28 2023-04-26 4.780 0 +0
2023-04-27 2023-04-25 4.780 0 +0
2023-04-26 2023-04-24 4.780 0 +0
2023-04-25 2023-04-21 4.780 0 +0
2023-04-24 2023-04-20 4.700 0 +0
2023-04-21 2023-04-19 4.700 0 +0
2023-04-20 2023-04-18 4.700 0 +0
2023-04-19 2023-04-17 4.700 0 +0
2023-04-18 2023-04-14 4.700 0 +0
2023-04-17 2023-04-13 4.690 0 +0
2023-04-14 2023-04-12 4.650 0 +0
2023-04-13 2023-04-11 4.410 0 +0
2023-04-12 2023-04-06 4.100 0 +0
2023-04-11 2023-04-04 3.730 0 +0
2023-04-06 2023-04-03 3.620 0 +0
2023-04-04 2023-03-31 3.530 0 +0
2023-04-03 2023-03-30 3.500 0 +0
2023-03-31 2023-03-29 3.450 0 +0
2023-03-30 2023-03-28 3.410 0 +0
2023-03-29 2023-03-27 3.400 0 +0
2023-03-28 2023-03-24 3.430 0 +0
2023-03-27 2023-03-23 3.430 0 +0
2023-03-24 2023-03-22 3.430 0 +0
2023-03-23 2023-03-21 3.680 0 +0
2023-03-22 2023-03-20 3.680 0 +0
2023-03-21 2023-03-17 3.520 0 +0
2023-03-20 2023-03-16 3.510 0 +0
2023-03-17 2023-03-15 4.180 0 +0
2023-03-16 2023-03-14 4.180 0 +0
2023-03-15 2023-03-13 4.180 0 +0
2023-03-14 2023-03-10 4.180 0 +0
2023-03-13 2023-03-09 4.180 0 +0
2023-03-10 2023-03-08 3.990 0 +0
2023-03-09 2023-03-07 4.000 0 +0
2023-03-08 2023-03-06 3.980 0 +0
2023-03-07 2023-03-03 3.800 0 +0
2023-03-06 2023-03-02 3.660 0 +0
2023-03-03 2023-03-01 3.800 0 +0
2023-03-02 2023-02-28 3.700 0 +0
2023-03-01 2023-02-27 3.700 0 +0
2023-02-28 2023-02-24 3.700 0 +0
2023-02-27 2023-02-23 3.500 0 +0
2023-02-24 2023-02-22 3.500 0 +0
2023-02-23 2023-02-21 3.500 0 +0
2023-02-22 2023-02-20 3.500 0 +0
2023-02-21 2023-02-17 3.500 0 +0
2023-02-20 2023-02-16 3.500 0 +0
2023-02-17 2023-02-15 3.500 0 +0
2023-02-16 2023-02-14 3.100 0 +0
2023-02-15 2023-02-13 3.100 0 +0
2023-02-14 2023-02-10 3.100 0 +0
2023-02-13 2023-02-09 3.100 0 +0
2023-02-10 2023-02-08 2.880 0 +0
2023-02-09 2023-02-07 2.850 0 +0
2023-02-08 2023-02-06 2.850 0 +0
2023-02-07 2023-02-03 3.050 0 +0
2023-02-06 2023-02-02 3.050 0 +0
2023-02-03 2023-02-01 3.000 0 +0
2023-02-02 2023-01-31 3.000 0 +0
2023-02-01 2023-01-30 3.000 0 +0
2023-01-31 2023-01-27 3.000 0 +0
2023-01-30 2023-01-26 3.000 0 +0
2023-01-27 2023-01-20 3.000 0 +0
2023-01-26 2023-01-19 3.000 0 +0
2023-01-20 2023-01-18 3.000 0 +0
2023-01-19 2023-01-17 2.950 0 +0
2023-01-18 2023-01-16 2.950 0 +0
2023-01-17 2023-01-13 2.950 0 +0
2023-01-16 2023-01-12 2.950 0 +0
2023-01-13 2023-01-11 2.950 0 +0
2023-01-12 2023-01-10 2.950 0 +0
2023-01-11 2023-01-09 2.950 0 +0
2023-01-10 2023-01-06 2.950 0 +0
2023-01-09 2023-01-05 2.950 0 +0
2023-01-06 2023-01-04 2.950 0 +0
2023-01-05 2023-01-03 2.950 0 +0
2023-01-04 2022-12-30 2.950 0 +0
2023-01-03 2022-12-29 2.950 0 +0
2022-12-30 2022-12-28 2.950 0 +0
2022-12-29 2022-12-23 2.950 0 +0
2022-12-28 2022-12-22 2.950 0 +0
2022-12-23 2022-12-21 2.950 0 +0
2022-12-22 2022-12-20 2.950 0 +0
2022-12-21 2022-12-19 2.950 0 +0
2022-12-20 2022-12-16 2.910 0 +0
2022-12-19 2022-12-15 2.910 0 +0
2022-12-16 2022-12-14 2.910 0 +0
2022-12-15 2022-12-13 2.910 0 +0
2022-12-14 2022-12-12 2.910 0 +0
2022-12-13 2022-12-09 2.900 0 +0
2022-12-12 2022-12-08 2.900 0 +0
2022-12-09 2022-12-07 2.900 0 +0
2022-12-08 2022-12-06 2.900 0 +0
2022-12-07 2022-12-05 2.900 0 +0
2022-12-06 2022-12-02 2.990 0 +0
2022-12-05 2022-12-01 3.100 0 +0
2022-12-02 2022-11-30 3.100 0 +0
2022-12-01 2022-11-29 3.300 0 +0
2022-11-30 2022-11-28 3.500 0 +0
2022-11-29 2022-11-25 3.700 0 +0
2022-11-28 2022-11-24 3.800 0 +0
2022-11-25 2022-11-23 4.000 0 +0
2022-11-24 2022-11-22 4.150 0 +0
2022-11-23 2022-11-21 4.300 0 +0
2022-11-22 2022-11-18 4.300 0 +0
2022-11-21 2022-11-17 4.300 0 +0
2022-11-18 2022-11-16 4.300 0 +0
2022-11-17 2022-11-15 4.300 0 +0
2022-11-16 2022-11-14 4.300 0 +0
2022-11-15 2022-11-11 4.300 0 +0
2022-11-14 2022-11-10 4.300 0 +0
2022-11-11 2022-11-09 4.490 0 +0
2022-11-10 2022-11-08 4.490 0 +0
2022-11-09 2022-11-07 4.490 0 +0
2022-11-08 2022-11-04 3.950 0 +0
2022-11-07 2022-11-03 3.950 0 +0
2022-11-04 2022-11-02 3.950 0 +0
2022-11-03 2022-11-01 3.950 0 +0
2022-11-02 2022-10-31 3.950 0 +0
2022-11-01 2022-10-28 3.950 0 +0
2022-10-31 2022-10-27 3.950 0 +0
2022-10-28 2022-10-26 3.950 0 +0
2022-10-27 2022-10-25 3.950 0 +0
2022-10-26 2022-10-24 3.950 0 +0
2022-10-25 2022-10-21 3.950 0 +0
2022-10-24 2022-10-20 3.950 0 +0
2022-10-21 2022-10-19 3.950 0 +0
2022-10-20 2022-10-18 3.950 0 +0
2022-10-19 2022-10-17 3.950 0 +0
2022-10-18 2022-10-14 3.950 0 +0
2022-10-17 2022-10-13 3.960 0 +0
2022-10-14 2022-10-12 3.800 0 +0
2022-10-13 2022-10-11 3.800 0 +0
2022-10-12 2022-10-10 3.800 0 +0
2022-10-11 2022-10-07 3.800 0 +0
2022-10-10 2022-10-06 3.800 0 +0
2022-10-07 2022-10-05 3.800 0 +0
2022-10-06 2022-10-03 3.800 0 +0
2022-10-05 2022-09-30 3.800 0 +0
2022-10-03 2022-09-29 3.800 0 +0
2022-09-30 2022-09-28 3.800 0 +0
2022-09-29 2022-09-27 3.800 0 +0
2022-09-28 2022-09-26 3.800 0 +0
2022-09-27 2022-09-23 3.800 0 +0
2022-09-26 2022-09-22 3.800 0 +0
2022-09-23 2022-09-21 3.800 0 +0
2022-09-22 2022-09-20 3.800 0 +0
2022-09-21 2022-09-19 3.800 0 +0
2022-09-20 2022-09-16 3.800 0 +0
2022-09-19 2022-09-15 3.800 0 +0
2022-09-16 2022-09-14 3.790 0 +0
2022-09-15 2022-09-13 3.790 0 +0
2022-09-14 2022-09-09 3.790 0 +0
2022-09-13 2022-09-08 3.400 0 +0
2022-09-09 2022-09-07 3.300 0 +0
2022-09-08 2022-09-06 3.800 0 +0
2022-09-07 2022-09-05 3.800 0 +0
2022-09-06 2022-09-02 3.800 0 +0
2022-09-05 2022-09-01 3.800 0 +0
2022-09-02 2022-08-31 3.800 0 +0
2022-09-01 2022-08-30 3.800 0 +0
2022-08-31 2022-08-29 3.800 0 +0
2022-08-30 2022-08-26 3.800 0 +0
2022-08-29 2022-08-25 3.800 0 +0
2022-08-26 2022-08-24 3.800 0 +0
2022-08-25 2022-08-23 3.800 0 +0
2022-08-24 2022-08-22 3.800 0 +0
2022-08-23 2022-08-19 3.800 0 +0
2022-08-22 2022-08-18 3.800 0 +0
2022-08-19 2022-08-17 3.800 0 +0
2022-08-18 2022-08-16 3.800 0 +0
2022-08-17 2022-08-15 3.800 0 +0
2022-08-16 2022-08-12 3.450 0 +0
2022-08-15 2022-08-11 3.450 0 +0
2022-08-12 2022-08-10 3.450 0 +0
2022-08-11 2022-08-09 3.450 0 +0
2022-08-10 2022-08-08 3.450 0 +0
2022-08-09 2022-08-05 3.060 0 +0
2022-08-08 2022-08-04 3.050 0 +0
2022-08-05 2022-08-03 3.010 0 +0
2022-08-04 2022-08-02 3.010 0 +0
2022-08-03 2022-08-01 3.010 0 +0
2022-08-02 2022-07-29 3.000 0 +0
2022-08-01 2022-07-28 3.000 0 +0
2022-07-29 2022-07-27 3.000 0 +0
2022-07-28 2022-07-26 3.000 0 +0
2022-07-27 2022-07-25 3.000 0 +0
2022-07-26 2022-07-22 3.000 0 +0
2022-07-25 2022-07-21 3.000 0 +0
2022-07-22 2022-07-20 3.010 0 +0
2022-07-21 2022-07-19 3.300 0 +0
2022-07-20 2022-07-18 3.300 0 +0
2022-07-19 2022-07-15 3.300 0 +0
2022-07-18 2022-07-14 3.300 0 +0
2022-07-15 2022-07-13 3.600 0 +0
2022-07-14 2022-07-12 3.650 0 +0
2022-07-13 2022-07-11 3.660 0 +0
2022-07-12 2022-07-08 4.300 0 +0
2022-07-11 2022-07-07 4.500 0 +0
2022-07-08 2022-07-06 4.500 0 +0
2022-07-07 2022-07-05 4.500 0 +0
2022-07-06 2022-07-04 4.500 0 +0
2022-07-05 2022-06-30 4.500 0 +0
2022-07-04 2022-06-29 4.500 0 +0
2022-06-30 2022-06-28 4.500 0 +0
2022-06-29 2022-06-27 4.500 0 +0
2022-06-28 2022-06-24 4.500 0 +0
2022-06-27 2022-06-23 4.500 0 +0
2022-06-24 2022-06-22 4.500 0 +0
2022-06-23 2022-06-21 4.500 0 +0
2022-06-22 2022-06-20 4.500 0 +0
2022-06-21 2022-06-17 4.500 0 +0
2022-06-20 2022-06-16 4.600 0 +0
2022-06-17 2022-06-15 4.600 0 +0
2022-06-16 2022-06-14 4.600 0 +0
2022-06-15 2022-06-13 4.600 0 -53
2022-04-13 2022-04-11 4.000 53 -3,800 0.00% 212
2022-04-01 2022-03-30 4.550 3,853 -1,600 0.02% 17,531
2022-03-21 2022-03-17 4.500 5,453 -4 0.02% 24,538
2020-05-12 2020-05-08 7.290 5,457 -200 0.02% 39,782
2020-05-04 2020-04-28 6.700 5,657 +200 0.02% 37,902
2020-04-08 2020-04-06 8.200 5,457 -400 0.02% 44,747
2020-03-24 2020-03-20 8.400 5,857 -400 0.02% 49,199
2020-02-03 2020-01-30 8.700 6,257 -1,400 0.03% 54,436
2019-04-30 2019-04-26 7.600 7,657 -400 0.03% 58,193
2019-04-24 2019-04-18 7.900 8,057 +400 0.03% 63,650
2019-03-28 2019-03-26 6.800 7,657 -2,000 0.03% 52,068
2019-03-07 2019-03-05 6.950 9,657 +2,000 0.04% 67,116
2019-02-28 2019-02-26 6.770 7,657 -2,000 0.03% 51,838
2019-01-17 2019-01-15 7.200 9,657 +2,000 0.04% 69,530
2018-08-13 2018-08-09 11.000 7,657 -1,000 0.03% 84,227
2018-07-11 2018-07-09 10.500 8,657 -200 0.04% 90,898
2018-03-29 2018-03-27 10.340 8,857 +5,000 0.04% 91,581
2018-03-15 2018-03-13 12.600 3,857 +600 0.02% 48,598
2017-12-19 2017-12-15 14.300 3,257 -400 0.01% 46,575
2017-11-29 2017-11-27 15.520 3,657 -2,400 0.02% 56,757
2017-11-27 2017-11-23 15.880 6,057 -600 0.03% 96,185
2017-11-17 2017-11-15 15.940 6,657 +600 0.03% 106,113
2017-11-13 2017-11-09 16.600 6,057 -200 0.03% 100,546
2017-10-26 2017-10-24 18.340 6,257 +1,800 0.03% 114,753
2017-10-20 2017-10-18 17.080 4,457 +1,616 0.02% 76,126
2017-10-19 2017-10-17 17.180 2,841 -200 0.02% 48,808
2017-10-18 2017-10-16 17.240 3,041 +400 0.02% 52,427
2017-09-18 2017-09-14 26.477 2,641 +200 0.02% 69,926
2017-09-15 2017-09-13 26.030 2,441 +256 0.01% 63,539
2017-08-14 2017-08-10 17.070 2,185 +179 0.01% 37,299
2017-08-08 2017-08-04 18.210 2,006 +358 0.01% 36,529
2017-06-02 2017-05-31 21.226 1,648 -716 0.01% 34,981
2017-05-26 2017-05-24 19.551 2,364 +179 0.02% 46,217
2017-05-23 2017-05-19 21.182 2,185 +179 0.01% 46,282
2017-05-22 2017-05-18 22.343 2,006 -179 0.01% 44,821
2017-05-19 2017-05-17 23.461 2,185 +358 0.01% 51,261
2017-05-15 2017-05-11 24.019 1,827 +537 0.01% 43,883
2017-04-06 2017-04-03 24.578 1,290 +358 0.01% 31,705
2017-02-10 2017-02-08 32.398 932 -895 0.01% 30,195
2017-02-08 2017-02-06 32.063 1,827 -179 0.01% 58,579
2017-02-07 2017-02-03 24.616 2,006 -1 0.01% 49,379
2017-02-06 2017-02-02 24.616 2,007 -497 0.01% 49,404
2017-02-03 2017-02-01 24.616 2,504 +1,340 0.01% 61,638
2017-01-26 2017-01-24 27.301 1,164 -1,564 0.01% 31,778
2017-01-13 2017-01-11 25.511 2,728 -447 0.01% 69,594
2017-01-12 2017-01-10 25.063 3,175 +447 0.02% 79,576
2017-01-09 2017-01-05 27.749 2,728 +224 0.01% 75,698
2017-01-06 2017-01-04 26.406 2,504 +223 0.01% 66,121
2017-01-03 2016-12-29 25.958 2,281 +1,341 0.01% 59,211
2016-12-20 2016-12-16 29.539 940 -1,564 0.01% 27,767
2016-12-19 2016-12-15 26.854 2,504 +223 0.01% 67,241
2016-12-16 2016-12-14 29.091 2,281 +447 0.01% 66,357
2016-12-14 2016-12-12 29.091 1,834 +894 0.01% 53,353
2016-11-24 2016-11-22 33.567 940 -224 0.01% 31,553
2016-10-27 2016-10-25 36.252 1,164 +224 0.01% 42,198
2016-10-03 2016-09-29 37.147 940 -224 0.01% 34,919
2016-09-29 2016-09-27 36.252 1,164 -223 0.01% 42,198
2016-09-23 2016-09-21 35.805 1,387 -224 0.01% 49,661
2016-09-22 2016-09-20 34.910 1,611 +224 0.01% 56,239
2016-09-13 2016-09-09 34.014 1,387 -894 0.01% 47,178
2016-09-06 2016-09-02 37.147 2,281 -223 0.01% 84,733
2016-09-01 2016-08-30 36.252 2,504 +223 0.01% 90,776
2016-08-19 2016-08-17 36.700 2,281 +224 0.01% 83,712
2016-08-17 2016-08-15 39.385 2,057 -224 0.01% 81,015
2016-08-08 2016-08-04 39.833 2,281 +670 0.01% 90,858
2016-07-25 2016-07-21 38.490 1,611 -2,234 0.01% 62,007
2016-07-21 2016-07-19 38.490 3,845 -223 0.02% 147,994
2016-07-19 2016-07-15 38.938 4,068 +446 0.02% 158,398
2016-07-08 2016-07-06 42.071 3,622 -893 0.02% 152,379
2016-07-04 2016-06-29 44.308 4,515 +670 0.02% 200,052
2016-06-28 2016-06-24 40.728 3,845 -223 0.02% 156,599
2016-06-14 2016-06-10 46.099 4,068 -447 0.02% 187,529
2016-06-13 2016-06-08 48.784 4,515 +223 0.02% 220,259
2016-06-10 2016-06-07 46.546 4,292 -1,787 0.02% 199,776
2016-06-08 2016-06-06 48.336 6,079 +223 0.03% 293,837
2016-06-07 2016-06-03 48.336 5,856 +1,788 0.03% 283,058
2016-06-03 2016-06-01 46.099 4,068 -447 0.02% 187,529
2016-06-02 2016-05-31 46.546 4,515 -2,235 0.02% 210,156
2016-06-01 2016-05-30 47.441 6,750 -192 0.04% 320,228
2016-05-31 2016-05-27 46.994 6,942 +223 0.04% 326,230
2016-05-30 2016-05-26 46.994 6,719 +224 0.04% 315,750
2016-05-27 2016-05-25 46.546 6,495 -894 0.03% 302,317
2016-05-26 2016-05-24 47.889 7,389 +3,128 0.04% 353,850
2016-05-19 2016-05-17 42.518 4,261 +224 0.02% 181,170
2016-05-18 2016-05-16 39.833 4,037 +223 0.02% 160,805
2016-05-17 2016-05-13 42.518 3,814 -447 0.02% 162,164
2016-05-16 2016-05-12 43.861 4,261 -1,340 0.02% 186,891
2016-05-13 2016-05-11 44.308 5,601 +2,234 0.03% 248,171
2016-05-12 2016-05-10 54.602 3,367 -670 0.02% 183,846
2016-05-10 2016-05-06 53.707 4,037 +446 0.02% 216,815
2016-05-09 2016-05-05 59.525 3,591 -446 0.02% 213,755
2016-05-06 2016-05-04 59.525 4,037 -224 0.02% 240,304
2016-05-03 2016-04-28 52.812 4,261 -447 0.02% 225,032
2016-04-29 2016-04-27 56.840 4,708 -4,022 0.03% 267,603
2016-04-28 2016-04-26 60.420 8,730 +3,799 0.05% 527,470
2016-04-27 2016-04-25 64.448 4,931 +2,234 0.03% 317,795
2016-04-26 2016-04-22 68.924 2,697 +447 0.01% 185,888
2016-04-25 2016-04-21 58.183 2,250 -1,341 0.01% 130,911
2016-04-22 2016-04-20 58.630 3,591 -223 0.02% 210,541
2016-04-21 2016-04-19 62.211 3,814 -2,458 0.02% 237,271
2016-04-20 2016-04-18 51.917 6,272 -1,117 0.03% 325,622
2016-04-19 2016-04-15 44.308 7,389 +4,692 0.04% 327,394
2016-04-14 2016-04-12 25.958 2,697 -894 0.01% 70,010
2016-03-16 2016-03-14 18.797 3,591 +1,788 0.02% 67,502
2016-03-15 2016-03-11 18.797 1,803 +670 0.01% 33,892
2016-03-14 2016-03-10 18.126 1,133 -1,117 0.01% 20,537
2016-03-11 2016-03-09 18.126 2,250 -1,117 0.01% 40,784
2016-03-07 2016-03-03 18.350 3,367 -7,597 0.02% 61,784
2016-03-03 2016-03-01 14.993 10,964 -447 0.06% 164,386
2016-02-26 2016-02-24 14.546 11,411 +1,788 0.06% 165,981
2016-02-25 2016-02-23 15.665 9,623 -224 0.05% 150,740
2016-02-23 2016-02-19 14.993 9,847 -1,340 0.05% 147,638
2016-02-17 2016-02-15 14.769 11,187 +1,117 0.06% 165,226
2016-02-15 2016-02-11 13.874 10,070 +1,787 0.05% 139,714
2016-02-12 2016-02-05 14.546 8,283 +224 0.04% 120,482
2016-02-04 2016-02-02 14.993 8,059 +223 0.04% 120,830
2016-02-02 2016-01-29 14.769 7,836 -447 0.04% 115,733
2016-02-01 2016-01-28 14.546 8,283 +447 0.04% 120,482
2016-01-26 2016-01-22 14.546 7,836 -894 0.04% 113,980
2016-01-22 2016-01-20 14.993 8,730 -1,117 0.05% 130,891
2016-01-19 2016-01-15 15.665 9,847 -4,245 0.05% 154,249
2016-01-14 2016-01-12 16.560 14,092 -447 0.08% 233,359
2016-01-13 2016-01-11 17.007 14,539 +3,352 0.08% 247,268
2016-01-12 2016-01-08 17.902 11,187 -2,235 0.06% 200,274
2016-01-11 2016-01-07 17.007 13,422 -670 0.07% 228,271
2016-01-08 2016-01-06 17.902 14,092 -1,117 0.08% 252,280
2016-01-07 2016-01-05 18.350 15,209 -11,842 0.08% 279,084
2016-01-06 2016-01-04 14.546 27,051 -1,117 0.14% 393,475
2016-01-05 2015-12-31 15.888 28,168 -1,118 0.15% 447,543
2015-12-15 2015-12-11 14.322 29,286 -670 0.16% 419,431
2015-12-04 2015-12-02 16.112 29,956 +670 0.16% 482,655
2015-11-19 2015-11-17 14.993 29,286 +2,682 0.16% 439,091
2015-11-18 2015-11-16 16.112 26,604 -17,875 0.14% 428,647
2015-11-16 2015-11-12 14.322 44,479 -3,798 0.24% 637,023
2015-11-06 2015-11-04 14.769 48,277 -224 0.26% 713,024
2015-11-02 2015-10-29 15.217 48,501 -3,351 0.26% 738,040
2015-10-29 2015-10-27 15.441 51,852 -4,246 0.28% 800,635
2015-10-28 2015-10-26 15.441 56,098 -670 0.30% 866,197
2015-10-26 2015-10-22 16.336 56,768 -223 0.30% 927,356
2015-10-16 2015-10-14 16.783 56,991 -1,341 0.30% 956,506
2015-10-13 2015-10-09 16.783 58,332 +1,341 0.31% 979,012
2015-10-08 2015-10-06 17.455 56,991 +5,139 0.30% 994,766
2015-10-07 2015-10-05 18.126 51,852 +4,468 0.28% 939,876
2015-10-06 2015-10-02 17.679 47,384 -1,564 0.25% 837,681
2015-10-05 2015-09-30 17.007 48,948 +3,352 0.26% 832,470
2015-09-30 2015-09-25 14.322 45,596 -4,469 0.24% 653,020
2015-09-29 2015-09-24 12.979 50,065 +6,256 0.27% 649,804
2015-09-25 2015-09-23 13.203 43,809 -1,787 0.23% 578,410
2015-09-24 2015-09-22 12.755 45,596 +223 0.24% 581,596
2015-09-23 2015-09-21 12.979 45,373 +2,011 0.24% 588,905
2015-09-22 2015-09-18 13.651 43,362 -8,267 0.23% 591,915
2015-09-21 2015-09-17 14.546 51,629 -12,289 0.28% 750,978
2015-09-17 2015-09-15 11.189 63,918 +2,905 0.34% 715,177
2015-09-16 2015-09-14 11.413 61,013 +894 0.33% 696,326
2015-09-15 2015-09-11 11.413 60,119 -6,480 0.32% 686,123
2015-09-11 2015-09-09 11.637 66,599 -6,033 0.36% 774,981
2015-09-10 2015-09-08 11.144 72,632 -670 0.39% 809,427
2015-09-09 2015-09-07 9.802 73,302 +2,905 0.39% 718,472
2015-09-08 2015-09-04 10.741 70,397 -5,586 0.38% 756,163
2015-09-07 2015-09-02 11.637 75,983 -894 0.41% 884,178
2015-09-04 2015-09-01 11.860 76,877 +4,916 0.41% 911,785
2015-09-02 2015-08-31 11.637 71,961 -2,905 0.38% 837,376
2015-09-01 2015-08-28 11.413 74,866 -6,703 0.40% 854,427
2015-08-31 2015-08-27 8.593 81,569 +1,117 0.44% 700,933
2015-08-28 2015-08-26 8.504 80,452 +1,117 0.43% 684,133
2015-08-27 2015-08-25 8.325 79,335 +8,938 0.42% 660,432
2015-08-26 2015-08-24 9.085 70,397 +1,117 0.38% 639,588
2015-08-25 2015-08-21 12.308 69,280 +1,117 0.37% 852,689
2015-08-24 2015-08-20 14.769 68,163 -5,586 0.36% 1,006,729
2015-08-21 2015-08-19 15.217 73,749 +4,469 0.39% 1,122,238
2015-08-20 2015-08-18 16.783 69,280 -1,117 0.37% 1,162,758
2015-08-18 2015-08-14 19.021 70,397 +2,234 0.38% 1,339,039
2015-08-17 2015-08-13 40.386 68,163 -2,234 0.36% 2,752,814
2015-08-14 2015-08-12 37.034 70,397 +13,992 0.38% 2,607,100
2015-08-12 2015-08-10 42.229 56,405 +8,951 0.38% 2,381,932
2015-08-10 2015-08-06 40.833 47,454 -3,580 0.32% 1,937,671
2015-08-07 2015-08-05 38.542 51,034 +895 0.34% 1,966,974
2015-08-06 2015-08-04 39.045 50,139 +1,790 0.33% 1,957,685
2015-08-05 2015-08-03 37.984 48,349 +895 0.32% 1,836,481
2015-08-04 2015-07-31 42.620 47,454 +895 0.32% 2,022,494
2015-08-03 2015-07-30 44.184 46,559 -2,685 0.31% 2,057,169
2015-07-31 2015-07-29 42.899 49,244 +5,371 0.33% 2,112,538
2015-07-30 2015-07-28 40.888 43,873 -2,686 0.29% 1,793,900
2015-07-29 2015-07-27 42.341 46,559 +6,266 0.31% 1,971,346
2015-07-27 2015-07-23 48.485 40,293 -2,685 0.27% 1,953,616
2015-07-24 2015-07-22 41.503 42,978 +1,790 0.29% 1,783,713
2015-07-23 2015-07-21 39.995 41,188 +1,790 0.27% 1,647,304
2015-07-22 2015-07-20 37.425 39,398 +895 0.26% 1,474,480
2015-07-21 2015-07-17 34.409 38,503 +4,476 0.26% 1,324,845
2015-07-20 2015-07-16 34.409 34,027 +1,790 0.23% 1,170,831
2015-07-17 2015-07-15 29.046 32,237 -1,790 0.22% 936,371
2015-07-15 2015-07-13 24.578 34,027 +895 0.23% 836,308
2015-07-14 2015-07-10 23.796 33,132 +895 0.22% 788,401
2015-07-10 2015-07-08 15.864 32,237 -6,266 0.22% 511,403
2015-07-09 2015-07-07 18.992 38,503 -895 0.26% 731,246
2015-07-08 2015-07-06 19.305 39,398 -2,685 0.26% 760,568
2015-07-07 2015-07-03 22.209 42,083 -895 0.28% 934,637
2015-07-06 2015-07-02 25.081 42,978 +895 0.29% 1,077,910
2015-06-29 2015-06-25 26.030 42,083 +895 0.28% 1,095,425
2015-06-26 2015-06-24 30.164 41,188 +4,476 0.27% 1,242,380
2015-06-22 2015-06-18 32.342 36,712 -1,791 0.29% 1,187,344
2015-06-15 2015-06-11 34.241 38,503 +2,686 0.31% 1,318,393
2015-06-12 2015-06-10 31.113 35,817 -895 0.28% 1,114,383
2015-06-11 2015-06-09 33.962 36,712 -2,686 0.29% 1,246,814
2015-06-09 2015-06-05 31.169 39,398 -895 0.31% 1,228,000
2015-06-05 2015-06-03 31.560 40,293 +895 0.32% 1,271,651
2015-06-04 2015-06-02 27.818 39,398 +895 0.31% 1,095,957
2015-06-03 2015-06-01 27.873 38,503 +8 0.31% 1,073,211
2015-06-02 2015-05-29 27.929 38,495 -896 0.31% 1,075,138
2015-05-20 2015-05-18 29.717 39,391 -2,685 0.31% 1,170,573
2015-05-18 2015-05-14 29.493 42,076 -895 0.33% 1,240,961
2015-05-13 2015-05-11 30.443 42,971 -895 0.34% 1,308,163
2015-05-12 2015-05-08 29.605 43,866 -895 0.35% 1,298,655
2015-04-27 2015-04-23 27.147 44,761 +1,790 0.35% 1,215,139
2015-04-23 2015-04-21 22.902 42,971 +895 0.34% 984,123
2015-04-22 2015-04-20 22.343 42,076 -8,056 0.33% 940,122
2015-04-15 2015-04-13 23.572 50,132 -2,685 0.40% 1,181,728
2015-04-14 2015-04-10 23.014 52,817 -895 0.42% 1,215,517
2015-04-13 2015-04-09 23.740 53,712 -896 0.43% 1,275,117
2015-04-10 2015-04-08 24.131 54,608 -2,685 0.43% 1,317,741
2015-04-09 2015-04-02 21.494 57,293 -3,580 0.45% 1,231,478
2015-04-08 2015-04-01 21.226 60,873 -4,476 0.48% 1,292,106
2015-04-02 2015-03-31 20.668 65,349 +1,790 0.52% 1,350,612
2015-04-01 2015-03-30 20.444 63,559 +4,476 0.50% 1,299,416
2015-03-30 2015-03-26 21.584 59,083 -2,685 0.47% 1,275,233
2015-03-27 2015-03-25 21.628 61,768 +8,056 0.49% 1,335,946
2015-03-26 2015-03-24 21.606 53,712 -896 0.43% 1,160,507
2015-03-25 2015-03-23 21.450 54,608 -1,790 0.43% 1,171,325
2015-03-23 2015-03-19 21.472 56,398 -895 0.45% 1,210,980
2015-03-18 2015-03-16 21.450 57,293 +895 0.45% 1,228,917
2015-03-17 2015-03-13 21.338 56,398 -895 0.46% 1,203,419
2015-03-16 2015-03-12 21.427 57,293 -895 0.47% 1,227,637
2015-03-11 2015-03-09 21.249 58,188 -38,490 0.47% 1,236,414
2015-03-09 2015-03-05 21.249 96,678 +1,790 0.79% 2,054,273
2015-03-06 2015-03-04 21.226 94,888 +41,176 0.77% 2,014,118
2015-03-04 2015-03-02 20.243 53,712 +25,063 0.44% 1,087,300
2015-03-02 2015-02-26 20.333 28,649 +3,580 0.23% 582,507
2015-02-27 2015-02-25 20.310 25,069 +12,532 0.20% 509,156
2015-01-14 2015-01-12 17.651 12,537 +5 0.10% 221,295
2014-12-29 2014-12-22 17.629 12,532 -3,580 0.10% 220,926
2014-12-23 2014-12-19 17.540 16,112 -895 0.13% 282,598
2014-12-22 2014-12-18 17.204 17,007 -895 0.14% 292,596
2014-12-09 2014-12-05 17.316 17,902 +1,790 0.15% 309,994
2014-12-05 2014-12-03 17.495 16,112 +3,580 0.13% 281,878
2014-12-04 2014-12-02 17.852 12,532 -895 0.10% 223,726
2014-12-03 2014-12-01 18.098 13,427 -3,580 0.11% 243,004
2014-12-02 2014-11-28 17.875 17,007 +12,531 0.14% 303,996
2014-11-26 2014-11-24 6.647 4,476 +3,581 0.04% 29,753
2014-09-03 2014-09-01 4.201 895 +895 0.01% 3,760
2014-07-18 2014-07-16 3.709 0 -895
2014-03-13 2014-03-11 4.692 895 +895 0.01% 4,199
2014-02-11 2014-02-07 4.502 0 -2,685
2014-02-07 2014-02-05 4.134 2,685 -3,581 0.02% 11,099
2014-01-29 2014-01-27 3.821 6,266 -5,371 0.05% 23,941
2014-01-21 2014-01-17 3.910 11,637 +8,952 0.10% 45,502
2014-01-13 2014-01-09 3.016 2,685 +2,685 0.02% 8,099
2013-04-22 2013-04-18 2.313 0 -19,693
2013-04-02 2013-03-27 2.123 19,693 -8,951 0.16% 41,801
2013-03-15 2013-03-13 2.100 28,644 -8,951 0.24% 60,161
2013-03-08 2013-03-06 2.178 37,595 -1,790 0.31% 81,900
2013-03-06 2013-03-04 2.123 39,385 +8,951 0.32% 83,600
2013-02-27 2013-02-25 2.145 30,434 +1,790 0.25% 65,280
2013-02-20 2013-02-18 2.223 28,644 -4,475 0.24% 63,681
2013-02-19 2013-02-15 2.167 33,119 -3,581 0.27% 71,779
2013-02-08 2013-02-06 2.234 36,700 -7,161 0.30% 82,000
2013-02-07 2013-02-05 2.234 43,861 -1,790 0.36% 98,001
2013-02-05 2013-02-01 2.234 45,651 -8,951 0.38% 102,000
2013-02-01 2013-01-30 2.234 54,602 -1,790 0.45% 122,000
2013-01-29 2013-01-25 2.234 56,392 +21,482 0.46% 125,999
2013-01-25 2013-01-23 2.234 34,910 -2,685 0.29% 78,001
2013-01-17 2013-01-15 2.313 37,595 +4,476 0.31% 86,940
2013-01-15 2013-01-11 2.402 33,119 +895 0.27% 79,549
2013-01-14 2013-01-10 2.346 32,224 +6,266 0.27% 75,599
2013-01-11 2013-01-09 2.413 25,958 +1,750 0.21% 62,639
2013-01-10 2013-01-08 2.525 24,208 +20,608 0.20% 61,121
2013-01-08 2013-01-04 2.692 3,600 +3,600 0.03% 9,693
2012-12-14 2012-12-12 3.575 0 -27
2012-12-12 2012-12-10 3.486 27 -41 0.00% 94
2012-12-11 2012-12-07 3.486 68 +41 0.00% 237
2012-12-07 2012-12-05 5.623 27 +27 0.00% 152
2012-12-04 2012-11-30 4.840 0 -28
2012-11-23 2012-11-21 4.911 28 -84 0.00% 138
2012-11-21 2012-11-19 4.783 112 +77 0.00% 536
2012-11-20 2012-11-16 4.769 35 +35 0.00% 167
2011-07-05 2011-06-30 6.904 0 -2,107
2011-06-22 2011-06-20 6.904 2,107 -1,405 0.03% 14,547
2011-06-20 2011-06-16 6.690 3,512 +3,512 0.06% 23,497
2011-05-12 2011-05-09 6.975 0 -3,512
2011-05-11 2011-05-06 6.776 3,512 +3,512 0.06% 23,797
2011-03-18 2011-03-16 7.046 0 -3,512
2011-03-16 2011-03-14 6.804 3,512 +3,512 0.06% 23,897
2010-02-05 2010-02-03 6.406 0 -2,669
2010-01-13 2010-01-11 5.836 2,669 -703 0.04% 15,577
2009-12-17 2009-12-15 5.765 3,372 +1,405 0.05% 19,440
2009-12-08 2009-12-04 6.121 1,967 -1,405 0.03% 12,040
2009-11-30 2009-11-26 5.979 3,372 -2,107 0.05% 20,160
2009-11-27 2009-11-25 5.694 5,479 -1,405 0.09% 31,197
2009-11-24 2009-11-20 5.552 6,884 +6,884 0.11% 38,217
2009-08-12 2009-08-10 2.979 0 -6,548
2009-08-11 2009-08-07 2.936 6,548 -569 0.05% 19,228
2009-08-10 2009-08-06 2.922 7,117 +7,117 0.06% 20,799
2009-07-28 2009-07-24 3.372 0 -1,423
2009-07-22 2009-07-20 3.147 1,423 -570 0.01% 4,478
2009-07-20 2009-07-16 2.922 1,993 +1,993 0.02% 5,824
2007-06-26 2007-06-22 4.145 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