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: TARZAN STOCK & SHARES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.680 0 +0
2025-10-13 2025-10-09 0.680 0 +0
2025-10-10 2025-10-08 0.720 0 +0
2025-10-09 2025-10-06 0.700 0 +0
2025-10-08 2025-10-03 0.680 0 +0
2025-10-06 2025-10-02 0.680 0 +0
2025-10-03 2025-09-30 0.680 0 +0
2025-10-02 2025-09-29 0.700 0 +0
2025-09-30 2025-09-26 0.690 0 +0
2025-09-29 2025-09-25 0.700 0 +0
2025-09-26 2025-09-24 0.700 0 +0
2025-09-25 2025-09-23 0.710 0 +0
2025-09-24 2025-09-22 0.740 0 +0
2025-09-23 2025-09-19 0.700 0 +0
2025-09-22 2025-09-18 0.740 0 +0
2025-09-19 2025-09-17 0.740 0 +0
2025-09-18 2025-09-16 0.740 0 +0
2025-09-17 2025-09-15 0.750 0 +0
2025-09-16 2025-09-12 0.710 0 +0
2025-09-15 2025-09-11 0.750 0 +0
2025-09-12 2025-09-10 0.750 0 +0
2025-09-11 2025-09-09 0.750 0 +0
2025-09-10 2025-09-08 0.750 0 +0
2025-09-09 2025-09-05 0.750 0 +0
2025-09-08 2025-09-04 0.750 0 +0
2025-09-05 2025-09-03 0.750 0 +0
2025-09-04 2025-09-02 0.740 0 +0
2025-09-03 2025-09-01 0.690 0 +0
2025-09-02 2025-08-29 0.670 0 +0
2025-09-01 2025-08-28 0.700 0 +0
2025-08-29 2025-08-27 0.700 0 +0
2025-08-28 2025-08-26 0.790 0 +0
2025-08-27 2025-08-25 0.790 0 +0
2025-08-26 2025-08-22 0.960 0 +0
2025-08-25 2025-08-21 0.930 0 +0
2025-08-22 2025-08-20 1.020 0 +0
2025-08-21 2025-08-19 0.600 0 +0
2025-08-20 2025-08-18 0.620 0 +0
2025-08-19 2025-08-15 0.620 0 +0
2025-08-18 2025-08-14 0.620 0 +0
2025-08-15 2025-08-13 0.590 0 +0
2025-08-14 2025-08-12 0.620 0 +0
2025-08-13 2025-08-11 0.620 0 +0
2025-08-12 2025-08-08 0.630 0 +0
2025-08-11 2025-08-07 0.580 0 +0
2025-08-08 2025-08-06 0.560 0 +0
2025-08-07 2025-08-05 0.560 0 +0
2025-08-06 2025-08-04 0.590 0 +0
2025-08-05 2025-08-01 0.580 0 +0
2025-08-04 2025-07-31 0.580 0 +0
2025-08-01 2025-07-30 0.580 0 +0
2025-07-31 2025-07-29 0.580 0 +0
2025-07-30 2025-07-28 0.600 0 +0
2025-07-29 2025-07-25 0.630 0 +0
2025-07-28 2025-07-24 0.640 0 +0
2025-07-25 2025-07-23 0.640 0 +0
2025-07-24 2025-07-22 0.600 0 +0
2025-07-23 2025-07-21 0.640 0 +0
2025-07-22 2025-07-18 0.640 0 +0
2025-07-21 2025-07-17 0.640 0 +0
2025-07-18 2025-07-16 0.630 0 +0
2025-07-17 2025-07-15 0.630 0 +0
2025-07-16 2025-07-14 0.650 0 +0
2025-07-15 2025-07-11 0.650 0 +0
2025-07-14 2025-07-10 0.620 0 +0
2025-07-11 2025-07-09 0.550 0 +0
2025-07-10 2025-07-08 0.570 0 +0
2025-07-09 2025-07-07 0.570 0 +0
2025-07-08 2025-07-04 0.540 0 +0
2025-07-07 2025-07-03 0.560 0 +0
2025-07-04 2025-07-02 0.560 0 +0
2025-07-03 2025-06-30 0.550 0 +0
2025-07-02 2025-06-27 0.560 0 +0
2025-06-30 2025-06-26 0.540 0 +0
2025-06-27 2025-06-25 0.550 0 +0
2025-06-26 2025-06-24 0.540 0 +0
2025-06-25 2025-06-23 0.540 0 +0
2025-06-24 2025-06-20 0.530 0 +0
2025-06-23 2025-06-19 0.540 0 +0
2025-06-20 2025-06-18 0.550 0 +0
2025-06-19 2025-06-17 0.540 0 +0
2025-06-18 2025-06-16 0.580 0 +0
2025-06-17 2025-06-13 0.600 0 +0
2025-06-16 2025-06-12 0.580 0 +0
2025-06-13 2025-06-11 0.620 0 +0
2025-06-12 2025-06-10 0.590 0 +0
2025-06-11 2025-06-09 0.500 0 +0
2025-06-10 2025-06-06 0.485 0 +0
2025-06-09 2025-06-05 0.480 0 +0
2025-06-06 2025-06-04 0.490 0 +0
2025-06-05 2025-06-03 0.490 0 +0
2025-06-04 2025-06-02 0.490 0 +0
2025-06-03 2025-05-30 0.490 0 +0
2025-06-02 2025-05-29 0.485 0 +0
2025-05-30 2025-05-28 0.490 0 +0
2025-05-29 2025-05-27 0.490 0 +0
2025-05-28 2025-05-26 0.495 0 +0
2025-05-27 2025-05-23 0.495 0 +0
2025-05-26 2025-05-22 0.495 0 +0
2025-05-23 2025-05-21 0.500 0 +0
2025-05-22 2025-05-20 0.500 0 +0
2025-05-21 2025-05-19 0.485 0 +0
2025-05-20 2025-05-16 0.485 0 +0
2025-05-19 2025-05-15 0.480 0 -30,000
2023-02-28 2023-02-24 0.250 30,000 -25,000 0.01% 7,500
2022-11-30 2022-11-28 0.176 55,000 +16,000 0.02% 9,680
2022-07-14 2022-07-12 0.300 39,000 -5,000 0.01% 11,700
2022-07-13 2022-07-11 0.241 44,000 -50,000 0.02% 10,604
2022-01-04 2021-12-31 0.280 94,000 +20,000 0.03% 26,320
2021-12-29 2021-12-24 0.285 74,000 +15,000 0.03% 21,090
2021-12-16 2021-12-14 0.315 59,000 -25,000 0.02% 18,585
2021-12-01 2021-11-29 0.290 84,000 -5,000 0.04% 24,360
2021-11-19 2021-11-17 0.320 89,000 -10,000 0.04% 28,480
2021-11-18 2021-11-16 0.310 99,000 +35,000 0.05% 30,690
2021-10-29 2021-10-27 0.320 64,000 +5,000 0.04% 20,480
2021-10-20 2021-10-18 0.350 59,000 -35,000 0.04% 20,650
2021-10-11 2021-10-07 0.340 94,000 +35,000 0.06% 31,960
2021-10-04 2021-09-29 0.395 59,000 -35,000 0.04% 23,305
2021-09-28 2021-09-24 0.330 94,000 +35,000 0.06% 31,020
2021-09-20 2021-09-16 0.390 59,000 -25,000 0.04% 23,010
2021-09-03 2021-09-01 0.360 84,000 +25,000 0.05% 30,240
2021-07-30 2021-07-28 0.400 59,000 +1,000 0.04% 23,600
2021-06-16 2021-06-11 0.530 58,000 +28,000 0.04% 30,740
2021-06-10 2021-06-08 0.530 30,000 -19,000 0.02% 15,900
2021-06-09 2021-06-07 0.540 49,000 +19,000 0.03% 26,460
2021-04-15 2021-04-13 0.550 30,000 -30,000 0.02% 16,500
2021-04-13 2021-04-09 0.530 60,000 +30,000 0.04% 31,800
2021-03-31 2021-03-29 0.630 30,000 -25,000 0.02% 18,900
2021-03-30 2021-03-26 0.520 55,000 -12,000 0.04% 28,600
2021-03-29 2021-03-25 0.530 67,000 +22,000 0.04% 35,510
2021-03-26 2021-03-24 0.560 45,000 -15,000 0.03% 25,200
2021-03-24 2021-03-22 0.550 60,000 +30,000 0.04% 33,000
2021-02-19 2021-02-17 0.560 30,000 -10,000 0.02% 16,800
2021-02-17 2021-02-11 0.380 40,000 -36,000 0.03% 15,200
2021-02-03 2021-02-01 0.290 76,000 +20,000 0.05% 22,040
2021-02-02 2021-01-29 0.330 56,000 +20,000 0.04% 18,480
2021-02-01 2021-01-28 0.500 36,000 -30,000 0.02% 18,000
2020-11-25 2020-11-23 0.310 66,000 -2,000 0.04% 20,460
2020-11-23 2020-11-19 0.350 68,000 -21,000 0.04% 23,800
2020-11-11 2020-11-09 0.320 89,000 +21,000 0.06% 28,480
2020-11-03 2020-10-30 0.360 68,000 +29,000 0.04% 24,480
2020-09-30 2020-09-28 0.480 39,000 -9,000 0.03% 18,720
2020-09-24 2020-09-22 0.360 48,000 +4,000 0.03% 17,280
2020-08-31 2020-08-27 0.400 44,000 +4,000 0.03% 17,600
2020-08-27 2020-08-25 0.430 40,000 -10,000 0.03% 17,200
2020-08-26 2020-08-24 0.400 50,000 +11,000 0.03% 20,000
2020-08-17 2020-08-13 0.460 39,000 -20,000 0.03% 17,940
2020-07-21 2020-07-17 0.500 59,000 +20,000 0.04% 29,500
2020-07-15 2020-07-13 0.560 39,000 -20,000 0.03% 21,840
2020-07-07 2020-07-03 0.600 59,000 +25,000 0.04% 35,400
2020-07-06 2020-07-02 0.750 34,000 +1,000 0.02% 25,500
2020-06-19 2020-06-17 0.990 33,000 -6,000 0.02% 32,670
2020-06-18 2020-06-16 0.970 39,000 -5,000 0.03% 37,830
2020-06-17 2020-06-15 0.750 44,000 -6,000 0.03% 33,000
2020-05-29 2020-05-27 0.560 50,000 -16,000 0.04% 28,000
2020-05-21 2020-05-19 0.440 66,000 +10,000 0.05% 29,040
2020-05-19 2020-05-15 0.450 56,000 -8,000 0.04% 25,200
2020-05-08 2020-05-06 0.400 64,000 -18,000 0.05% 25,600
2020-05-05 2020-04-29 0.390 82,000 +18,000 0.06% 31,980
2020-04-29 2020-04-27 0.470 64,000 +8,000 0.05% 30,080
2020-04-20 2020-04-16 0.620 56,000 +5,000 0.04% 34,720
2020-04-16 2020-04-14 0.680 51,000 +1,000 0.04% 34,680
2019-07-18 2019-07-16 1.420 50,000 -1,000 0.04% 71,000
2019-07-12 2019-07-10 1.330 51,000 +5,000 0.04% 67,830
2019-06-14 2019-06-12 1.480 46,000 +12,000 0.04% 68,080
2019-06-12 2019-06-10 1.580 34,000 -8,000 0.03% 53,720
2019-06-10 2019-06-05 1.500 42,000 +8,000 0.04% 63,000
2019-06-05 2019-06-03 1.630 34,000 -10,000 0.03% 55,420
2019-06-03 2019-05-30 1.560 44,000 -10,000 0.04% 68,640
2019-03-21 2019-03-19 1.750 54,000 -4,000 0.05% 94,500
2019-03-19 2019-03-15 1.770 58,000 +28,000 0.05% 102,660
2019-03-07 2019-03-05 1.880 30,000 -9,000 0.03% 56,400
2019-02-28 2019-02-26 1.840 39,000 -7,000 0.04% 71,760
2019-02-14 2019-02-12 1.840 46,000 -5,000 0.04% 84,640
2018-12-21 2018-12-19 1.900 51,000 +10,000 0.05% 96,900
2018-12-20 2018-12-18 1.980 41,000 -9,000 0.04% 81,180
2018-12-19 2018-12-17 1.980 50,000 -3,000 0.05% 99,000
2018-12-18 2018-12-14 1.990 53,000 +11,000 0.05% 105,470
2018-12-14 2018-12-12 1.980 42,000 -1,000 0.04% 83,160
2018-12-12 2018-12-10 1.990 43,000 +13,000 0.04% 85,570
2018-12-07 2018-12-05 2.270 30,000 -10,000 0.03% 68,100
2018-12-06 2018-12-04 2.250 40,000 +10,000 0.04% 90,000
2018-11-30 2018-11-28 2.200 30,000 -10,000 0.03% 66,000
2018-11-29 2018-11-27 2.100 40,000 +3,000 0.04% 84,000
2018-11-26 2018-11-22 2.140 37,000 +7,000 0.04% 79,180
2018-11-23 2018-11-21 2.280 30,000 -3,000 0.03% 68,400
2018-11-22 2018-11-20 1.960 33,000 -9,000 0.03% 64,680
2018-11-20 2018-11-16 1.950 42,000 +12,000 0.04% 81,900
2018-11-01 2018-10-30 1.850 30,000 -7,000 0.03% 55,500
2018-10-24 2018-10-22 1.870 37,000 +7,000 0.04% 69,190
2018-10-22 2018-10-18 1.900 30,000 -8,000 0.03% 57,000
2018-09-13 2018-09-11 1.930 38,000 +8,000 0.04% 73,340
2018-09-12 2018-09-10 2.150 30,000 -4,000 0.03% 64,500
2018-08-06 2018-08-02 2.300 34,000 -2,000 0.03% 78,200
2018-08-03 2018-08-01 2.390 36,000 +3,000 0.03% 86,040
2018-08-02 2018-07-31 2.490 33,000 +788 0.03% 82,170
2018-08-01 2018-07-30 2.850 32,212 -11,788 0.03% 91,804
2018-07-27 2018-07-25 2.030 44,000 +5,000 0.04% 89,320
2018-07-17 2018-07-13 2.600 39,000 +2,500 0.04% 101,400
2018-07-11 2018-07-09 2.720 36,500 +4,000 0.04% 99,280
2018-07-10 2018-07-06 2.720 32,500 -12,100 0.03% 88,400
2018-07-06 2018-07-04 2.480 44,600 +10,100 0.05% 110,608
2018-06-29 2018-06-27 2.720 34,500 +5,000 0.04% 93,840
2018-06-28 2018-06-26 2.960 29,500 -1,800 0.03% 87,320
2018-06-27 2018-06-25 2.840 31,300 +1,800 0.03% 88,892
2018-06-26 2018-06-22 2.960 29,500 -3,800 0.03% 87,320
2018-06-25 2018-06-21 2.880 33,300 +3,800 0.03% 95,904
2018-06-20 2018-06-15 2.960 29,500 -4,800 0.03% 87,320
2018-06-14 2018-06-12 3.160 34,300 +5,300 0.04% 108,388
2018-06-13 2018-06-11 3.400 29,000 -6,000 0.03% 98,600
2018-05-25 2018-05-23 3.040 35,000 -2,300 0.04% 106,400
2018-05-24 2018-05-21 2.960 37,300 -4,400 0.04% 110,408
2018-05-03 2018-04-30 2.920 41,700 +5,400 0.04% 121,764
2018-04-16 2018-04-12 3.160 36,300 -400 0.04% 114,708
2018-04-13 2018-04-11 3.200 36,700 -6,000 0.04% 117,440
2018-04-11 2018-04-09 2.960 42,700 +3,100 0.04% 126,392
2018-04-10 2018-04-06 3.080 39,600 -3,800 0.04% 121,968
2018-04-06 2018-04-03 3.320 43,400 +4,800 0.05% 144,088
2018-03-29 2018-03-27 3.160 38,600 +7,900 0.04% 121,976
2018-03-16 2018-03-14 3.640 30,700 +1,000 0.03% 111,748
2018-03-14 2018-03-12 3.600 29,700 -2,300 0.03% 106,920
2018-03-13 2018-03-09 3.600 32,000 +2,300 0.03% 115,200
2018-03-09 2018-03-07 3.680 29,700 -3,800 0.03% 109,296
2018-03-08 2018-03-06 3.720 33,500 +6,000 0.04% 124,620
2018-03-01 2018-02-27 4.160 27,500 -6,000 0.03% 114,400
2018-02-28 2018-02-26 3.280 33,500 +6,000 0.04% 109,880
2018-02-22 2018-02-20 3.480 27,500 -300 0.03% 95,700
2018-02-21 2018-02-15 3.400 27,800 +300 0.03% 94,520
2018-01-25 2018-01-23 3.520 27,500 -3,300 0.03% 96,800
2018-01-12 2018-01-10 3.240 30,800 +2,300 0.03% 99,792
2018-01-11 2018-01-09 3.360 28,500 -3,000 0.03% 95,760
2018-01-04 2018-01-02 2.960 31,500 -500 0.04% 93,240
2018-01-03 2017-12-29 3.040 32,000 -2,400 0.04% 97,280
2017-12-28 2017-12-22 2.920 34,400 +2,400 0.04% 100,448
2017-12-22 2017-12-20 3.000 32,000 -4,000 0.04% 96,000
2017-12-21 2017-12-19 2.920 36,000 +4,000 0.04% 105,120
2017-12-20 2017-12-18 3.000 32,000 -3,000 0.04% 96,000
2017-12-15 2017-12-13 2.920 35,000 +3,000 0.04% 102,200
2017-12-14 2017-12-12 3.000 32,000 -3,000 0.04% 96,000
2017-11-21 2017-11-17 3.200 35,000 -1,800 0.04% 112,000
2017-11-17 2017-11-15 3.240 36,800 -300 0.04% 119,232
2017-11-13 2017-11-09 3.200 37,100 +4,500 0.04% 118,720
2017-11-08 2017-11-06 3.480 32,600 -4,500 0.04% 113,448
2017-11-07 2017-11-03 3.400 37,100 -300 0.04% 126,140
2017-11-06 2017-11-02 3.320 37,400 -100 0.04% 124,168
2017-11-02 2017-10-31 3.400 37,500 +5,000 0.04% 127,500
2017-10-31 2017-10-27 3.440 32,500 +4,000 0.04% 111,800
2017-10-26 2017-10-24 3.440 28,500 -4,000 0.03% 98,040
2017-10-25 2017-10-23 3.360 32,500 +4,000 0.04% 109,200
2017-10-23 2017-10-19 3.560 28,500 -5,500 0.03% 101,460
2017-10-20 2017-10-18 3.440 34,000 +2,500 0.04% 116,960
2017-10-19 2017-10-17 3.640 31,500 +3,000 0.04% 114,660
2017-10-18 2017-10-16 3.720 28,500 -1,500 0.03% 106,020
2017-10-16 2017-10-12 3.760 30,000 +2,500 0.03% 112,800
2017-10-12 2017-10-10 3.400 27,500 -3,200 0.03% 93,500
2017-10-04 2017-09-29 3.440 30,700 -1,800 0.03% 105,608
2017-10-03 2017-09-28 3.320 32,500 +5,000 0.04% 107,900
2017-09-28 2017-09-26 3.520 27,500 -200 0.03% 96,800
2017-09-27 2017-09-25 3.440 27,700 -1,800 0.03% 95,288
2017-09-25 2017-09-21 3.320 29,500 -4,000 0.03% 97,940
2017-09-21 2017-09-19 3.320 33,500 +4,000 0.04% 111,220
2017-09-20 2017-09-18 3.600 29,500 -4,000 0.03% 106,200
2017-09-15 2017-09-13 3.320 33,500 +3,000 0.04% 111,220
2017-09-14 2017-09-12 3.440 30,500 -1,800 0.03% 104,920
2017-09-13 2017-09-11 3.360 32,300 +1,800 0.04% 108,528
2017-09-11 2017-09-07 3.520 30,500 -2,000 0.03% 107,360
2017-09-08 2017-09-06 3.400 32,500 +3,200 0.04% 110,500
2017-09-06 2017-09-04 3.480 29,300 -3,700 0.03% 101,964
2017-08-08 2017-08-04 3.760 33,000 +3,000 0.04% 124,080
2017-08-01 2017-07-28 3.880 30,000 -1,100 0.03% 116,400
2017-07-28 2017-07-26 3.920 31,100 +1,100 0.04% 121,912
2017-07-27 2017-07-25 3.880 30,000 -500 0.03% 116,400
2017-07-25 2017-07-21 4.040 30,500 -4,000 0.03% 123,220
2017-07-21 2017-07-19 3.880 34,500 +700 0.04% 133,860
2017-07-18 2017-07-14 4.040 33,800 -2,500 0.04% 136,552
2017-07-14 2017-07-12 3.800 36,300 -100 0.04% 137,940
2017-07-12 2017-07-10 3.880 36,400 +3,400 0.04% 141,232
2017-07-03 2017-06-29 4.000 33,000 -5,800 0.04% 132,000
2017-06-30 2017-06-28 3.880 38,800 +5,800 0.04% 150,544
2017-06-21 2017-06-19 4.280 33,000 +2,500 0.04% 141,240
2017-06-06 2017-06-02 4.680 30,500 -1,300 0.03% 142,740
2017-06-02 2017-05-31 4.600 31,800 +3,400 0.04% 146,280
2017-06-01 2017-05-29 4.800 28,400 -3,100 0.03% 136,320
2017-05-25 2017-05-23 4.640 31,500 +4,000 0.04% 146,160
2017-05-22 2017-05-18 4.960 27,500 -3,800 0.03% 136,400
2017-05-19 2017-05-17 4.760 31,300 -2,400 0.04% 148,988
2017-05-18 2017-05-16 4.600 33,700 +1,500 0.04% 155,020
2017-05-12 2017-05-10 4.720 32,200 +1,500 0.04% 151,984
2017-05-11 2017-05-09 4.200 30,700 -4,100 0.03% 128,940
2017-05-10 2017-05-08 4.440 34,800 +5,200 0.04% 154,512
2017-05-08 2017-05-04 4.520 29,600 +2,100 0.03% 133,792
2017-05-05 2017-05-02 5.000 27,500 -2,500 0.03% 137,500
2017-05-04 2017-04-28 4.360 30,000 -12,500 0.03% 130,800
2017-05-02 2017-04-27 3.760 42,500 +5,000 0.05% 159,800
2017-04-24 2017-04-20 3.880 37,500 -2,500 0.04% 145,500
2017-04-20 2017-04-18 3.760 40,000 +5,000 0.05% 150,400
2017-04-12 2017-04-10 4.040 35,000 -2,300 0.04% 141,400
2017-03-31 2017-03-29 4.000 37,300 -2,600 0.04% 149,200
2017-03-27 2017-03-23 4.000 39,900 +4,900 0.05% 159,600
2017-03-15 2017-03-13 4.240 35,000 -1,500 0.04% 148,400
2017-03-02 2017-02-28 4.200 36,500 -3,200 0.04% 153,300
2017-02-24 2017-02-22 4.160 39,700 +3,200 0.05% 165,152
2017-02-20 2017-02-16 4.400 36,500 -2,900 0.04% 160,600
2017-02-17 2017-02-15 4.160 39,400 -2,500 0.04% 163,904
2017-02-14 2017-02-10 4.240 41,900 +5,400 0.05% 177,656
2017-02-13 2017-02-09 4.520 36,500 -2,500 0.04% 164,980
2017-02-09 2017-02-07 4.800 39,000 +6,000 0.04% 187,200
2017-02-08 2017-02-06 5.080 33,000 +4,000 0.04% 167,640
2017-02-07 2017-02-03 4.480 29,000 -4,600 0.03% 129,920
2017-01-24 2017-01-20 3.800 33,600 -6,900 0.04% 127,680
2017-01-19 2017-01-17 3.600 40,500 -500 0.05% 145,800
2017-01-17 2017-01-13 3.680 41,000 +7,500 0.05% 150,880
2017-01-13 2017-01-11 3.960 33,500 +1,500 0.04% 132,660
2017-01-11 2017-01-09 3.920 32,000 +2,500 0.04% 125,440
2017-01-10 2017-01-06 4.360 29,500 -2,400 0.03% 128,620
2017-01-09 2017-01-05 4.360 31,900 +900 0.04% 139,084
2016-12-20 2016-12-16 3.720 31,000 -2,400 0.04% 115,320
2016-12-07 2016-12-05 3.320 33,400 -100 0.04% 110,888
2016-12-02 2016-11-30 3.320 33,500 -4,600 0.04% 111,220
2016-11-30 2016-11-28 3.240 38,100 -100 0.04% 123,444
2016-11-28 2016-11-24 3.360 38,200 +4,600 0.04% 128,352
2016-11-25 2016-11-23 3.360 33,600 -2,500 0.04% 112,896
2016-11-23 2016-11-21 3.360 36,100 +2,500 0.04% 121,296
2016-11-22 2016-11-18 3.440 33,600 -4,000 0.04% 115,584
2016-11-18 2016-11-16 3.320 37,600 -100 0.04% 124,832
2016-11-17 2016-11-15 3.280 37,700 +5,400 0.04% 123,656
2016-11-16 2016-11-14 3.440 32,300 +2,800 0.04% 111,112
2016-11-15 2016-11-11 3.440 29,500 -6,600 0.03% 101,480
2016-10-07 2016-10-05 3.600 36,100 -1,600 0.04% 129,960
2016-10-06 2016-10-04 3.720 37,700 +1,000 0.04% 140,244
2016-10-05 2016-10-03 3.680 36,700 +3,000 0.04% 135,056
2016-09-29 2016-09-27 3.760 33,700 -100 0.04% 126,712
2016-09-26 2016-09-22 3.880 33,800 +1,300 0.04% 131,144
2016-08-25 2016-08-23 3.840 32,500 -2,000 0.04% 124,800
2016-08-22 2016-08-18 3.880 34,500 -1,000 0.04% 133,860
2016-08-12 2016-08-10 3.840 35,500 +3,000 0.04% 136,320
2016-08-11 2016-08-09 3.880 32,500 -1,800 0.04% 126,100
2016-08-08 2016-08-04 3.800 34,300 +1,800 0.04% 130,340
2016-08-03 2016-07-29 3.760 32,500 -1,900 0.04% 122,200
2016-07-28 2016-07-26 3.960 34,400 -2,100 0.04% 136,224
2016-07-26 2016-07-22 4.000 36,500 -100 0.04% 146,000
2016-07-20 2016-07-18 4.000 36,600 +3,400 0.04% 146,400
2016-07-19 2016-07-15 4.000 33,200 -1,500 0.04% 132,800
2016-07-15 2016-07-13 4.080 34,700 -1,100 0.04% 141,576
2016-07-08 2016-07-06 3.960 35,800 +400 0.04% 141,768
2016-06-14 2016-06-10 4.200 35,400 -1,600 0.04% 148,680
2016-06-06 2016-06-02 4.080 37,000 +2,700 0.04% 150,960
2016-05-27 2016-05-25 4.280 34,300 -1,000 0.04% 146,804
2016-05-23 2016-05-19 4.240 35,300 +2,600 0.04% 149,672
2016-05-20 2016-05-18 4.400 32,700 -3,100 0.04% 143,880
2016-05-17 2016-05-13 4.200 35,800 +2,500 0.04% 150,360
2016-05-16 2016-05-12 4.400 33,300 +400 0.04% 146,520
2016-05-09 2016-05-05 4.520 32,900 -2,600 0.04% 148,708
2016-05-05 2016-05-03 4.440 35,500 -100 0.04% 157,620
2016-04-27 2016-04-25 4.560 35,600 +2,600 0.04% 162,336
2016-04-26 2016-04-22 4.600 33,000 -2,600 0.04% 151,800
2016-03-04 2016-03-02 4.720 35,600 -100 0.04% 168,032
2016-03-02 2016-02-29 4.720 35,700 -1,300 0.04% 168,504
2016-02-26 2016-02-24 4.640 37,000 -1,300 0.04% 171,680
2016-02-25 2016-02-23 4.480 38,300 +1,300 0.04% 171,584
2016-02-23 2016-02-19 4.960 37,000 -100 0.04% 183,520
2016-02-22 2016-02-18 4.800 37,100 -100 0.04% 178,080
2016-02-17 2016-02-15 4.880 37,200 +2,900 0.04% 181,536
2016-02-16 2016-02-12 5.000 34,300 -1,800 0.04% 171,500
2016-01-27 2016-01-25 4.800 36,100 -100 0.04% 173,280
2016-01-25 2016-01-21 4.480 36,200 +1,500 0.04% 162,176
2015-12-22 2015-12-18 5.440 34,700 +4,200 0.04% 188,768
2015-12-21 2015-12-17 5.640 30,500 -100 0.03% 172,020
2015-12-18 2015-12-16 5.320 30,600 -2,200 0.04% 162,792
2015-12-14 2015-12-10 5.400 32,800 +1,700 0.04% 177,120
2015-12-11 2015-12-09 5.520 31,100 +1,600 0.04% 171,672
2015-12-08 2015-12-04 5.600 29,500 -1,100 0.03% 165,200
2015-12-02 2015-11-30 5.600 30,600 -1,900 0.04% 171,360
2015-12-01 2015-11-27 5.600 32,500 +3,000 0.04% 182,000
2015-11-17 2015-11-13 5.880 29,500 -3,600 0.03% 173,460
2015-11-16 2015-11-12 5.920 33,100 -200 0.04% 195,952
2015-11-13 2015-11-11 5.760 33,300 -2,100 0.04% 191,808
2015-11-12 2015-11-10 5.560 35,400 +3,300 0.04% 196,824
2015-11-09 2015-11-05 5.680 32,100 +100 0.04% 182,328
2015-11-04 2015-11-02 6.000 32,000 +3,000 0.04% 192,000
2015-11-03 2015-10-30 6.360 29,000 -2,500 0.04% 184,440
2015-10-22 2015-10-19 6.000 31,500 -3,200 0.04% 189,000
2015-10-16 2015-10-14 5.560 34,700 -500 0.04% 192,932
2015-10-13 2015-10-09 5.320 35,200 +2,400 0.04% 187,264
2015-10-09 2015-10-07 5.040 32,800 -1,300 0.04% 165,312
2015-10-08 2015-10-06 4.880 34,100 +1,300 0.04% 166,408
2015-10-05 2015-09-30 4.920 32,800 -1,000 0.04% 161,376
2015-09-30 2015-09-25 4.920 33,800 +1,000 0.04% 166,296
2015-09-24 2015-09-22 5.000 32,800 -2,500 0.04% 164,000
2015-09-18 2015-09-16 4.720 35,300 +2,500 0.04% 166,616
2015-09-17 2015-09-15 5.160 32,800 -2,500 0.04% 169,248
2015-08-21 2015-08-19 5.680 35,300 +3,000 0.04% 200,504
2015-08-17 2015-08-13 6.000 32,300 +300 0.04% 193,800
2015-08-10 2015-08-06 6.160 32,000 -1,000 0.04% 197,120
2015-08-07 2015-08-05 5.960 33,000 +1,000 0.04% 196,680
2015-07-06 2015-07-02 8.240 32,000 -500 0.04% 263,680
2015-07-02 2015-06-29 8.400 32,500 +3,500 0.04% 273,000
2015-06-30 2015-06-26 8.520 29,000 -4,200 0.04% 247,080
2015-06-29 2015-06-25 8.320 33,200 +200 0.04% 276,224
2015-06-19 2015-06-17 8.720 33,000 -2,500 0.04% 287,760
2015-06-08 2015-06-04 9.440 35,500 +6,500 0.04% 335,120
2015-06-04 2015-06-02 9.600 29,000 -2,000 0.04% 278,400
2015-06-03 2015-06-01 9.640 31,000 +2,000 0.04% 298,840
2015-05-27 2015-05-22 9.280 29,000 -9,300 0.04% 269,120
2015-05-26 2015-05-21 9.120 38,300 +500 0.05% 349,296
2015-05-21 2015-05-19 8.640 37,800 +5,000 0.05% 326,592
2015-05-15 2015-05-13 8.840 32,800 +3,800 0.04% 289,952
2015-05-07 2015-05-05 9.040 29,000 -1,200 0.04% 262,160
2015-04-27 2015-04-23 8.640 30,200 -3,500 0.04% 260,928
2015-04-23 2015-04-21 8.200 33,700 +2,500 0.04% 276,340
2015-04-22 2015-04-20 8.240 31,200 +1,000 0.04% 257,088
2015-04-17 2015-04-15 8.760 30,200 -1,200 0.04% 264,552
2015-04-09 2015-04-02 7.800 31,400 -1,400 0.04% 244,920
2015-04-08 2015-04-01 7.800 32,800 +1,400 0.04% 255,840
2015-02-10 2015-02-06 7.600 31,400 -400 0.04% 238,640
2015-01-22 2015-01-20 7.800 31,800 -2,200 0.04% 248,040
2015-01-21 2015-01-19 7.320 34,000 +2,200 0.04% 248,880
2015-01-07 2015-01-05 7.920 31,800 -1,200 0.04% 251,856
2014-12-18 2014-12-16 7.440 33,000 -1,100 0.04% 245,520
2014-12-08 2014-12-04 8.080 34,100 +2,300 0.04% 275,528
2014-12-05 2014-12-03 8.200 31,800 -2,500 0.04% 260,760
2014-12-04 2014-12-02 8.080 34,300 +2,500 0.04% 277,144
2014-11-28 2014-11-26 8.560 31,800 -1,000 0.04% 272,208
2014-11-26 2014-11-24 8.480 32,800 +2,500 0.04% 278,144
2014-11-25 2014-11-21 8.600 30,300 -1,000 0.04% 260,580
2014-11-13 2014-11-11 8.280 31,300 +2,000 0.04% 259,164
2014-11-05 2014-11-03 8.560 29,300 -2,100 0.04% 250,808
2014-11-04 2014-10-31 8.480 31,400 +2,100 0.04% 266,272
2014-09-26 2014-09-24 9.320 29,300 -1,600 0.04% 273,076
2014-09-25 2014-09-23 9.440 30,900 +3,200 0.04% 291,696
2014-08-07 2014-08-05 9.880 27,700 +3,300 0.03% 273,676
2014-05-05 2014-04-30 10.200 24,400 -35,800 0.03% 248,880
2014-02-21 2014-02-19 12.000 60,200 -5,000 0.08% 722,400
2014-01-22 2014-01-20 14.400 65,200 -8,800 0.08% 938,880
2013-12-18 2013-12-16 15.800 74,000 +2,500 0.09% 1,169,200
2013-12-17 2013-12-13 13.800 71,500 -1,460 0.09% 986,700
2013-12-12 2013-12-10 13.000 72,960 -2,500 0.09% 948,480
2013-11-21 2013-11-19 9.760 75,460 +7,300 0.10% 736,490
2013-11-15 2013-11-13 10.200 68,160 +36,500 0.09% 695,232
2013-11-14 2013-11-12 10.800 31,660 +6,200 0.04% 341,928
2013-11-11 2013-11-07 9.880 25,460 +7,500 0.03% 251,545
2013-11-08 2013-11-06 10.400 17,960 -2,500 0.02% 186,784
2013-11-07 2013-11-05 10.800 20,460 +11,800 0.03% 220,968
2013-07-31 2013-07-29 7.400 8,660 -800 0.01% 64,084
2013-07-22 2013-07-18 7.400 9,460 +800 0.01% 70,004
2013-01-31 2013-01-29 7.920 8,660 +360 0.01% 68,587
2013-01-29 2013-01-25 8.520 8,300 +3,700 0.02% 70,716
2013-01-23 2013-01-21 9.000 4,600 +1,200 0.01% 41,400
2013-01-21 2013-01-17 8.600 3,400 -3,700 0.01% 29,240
2013-01-16 2013-01-14 9.080 7,100 +3,700 0.01% 64,468
2013-01-15 2013-01-11 9.600 3,400 +1,000 0.01% 32,640
2012-12-27 2012-12-20 10.126 2,400 -444 0.00% 24,302
2012-03-23 2012-03-21 15.189 2,844 -1,185 0.00% 43,197
2012-03-22 2012-03-20 14.851 4,029 +1,185 0.01% 59,836
2012-03-15 2012-03-13 15.526 2,844 -593 0.00% 44,157
2012-03-13 2012-03-09 15.189 3,437 +593 0.01% 52,204
2012-02-29 2012-02-27 16.877 2,844 -593 0.00% 47,997
2012-02-24 2012-02-22 16.539 3,437 -592 0.01% 56,844
2012-02-14 2012-02-10 17.552 4,029 -593 0.01% 70,715
2012-01-18 2012-01-16 15.695 4,622 +711 0.01% 72,543
2012-01-16 2012-01-12 17.214 3,911 -592 0.01% 67,324
2012-01-10 2012-01-06 15.526 4,503 -119 0.01% 69,915
2011-12-05 2011-12-01 15.864 4,622 +1,067 0.01% 73,323
2011-11-30 2011-11-28 15.864 3,555 -119 0.01% 56,396
2011-11-25 2011-11-23 15.695 3,674 +474 0.01% 57,664
2011-11-24 2011-11-22 15.864 3,200 -237 0.01% 50,765
2011-11-11 2011-11-09 17.822 3,437 +593 0.01% 61,253
2011-11-10 2011-11-08 17.485 2,844 -11 0.00% 49,728
2011-10-14 2011-10-12 9.920 2,855 -1,784 0.00% 28,320
2011-10-13 2011-10-11 8.911 4,639 +594 0.01% 41,337
2011-09-30 2011-09-27 9.751 4,045 -594 0.01% 39,445
2011-09-27 2011-09-23 9.247 4,639 -238 0.01% 42,897
2011-09-02 2011-08-31 11.601 4,877 +595 0.01% 56,577
2011-05-27 2011-05-25 25.555 4,282 +713 0.01% 109,429
2011-05-19 2011-05-17 27.237 3,569 +595 0.01% 97,208
2011-04-26 2011-04-20 27.573 2,974 +595 0.01% 82,002
2011-04-21 2011-04-19 27.909 2,379 +357 0.00% 66,396
2011-04-12 2011-04-08 27.573 2,022 -145 0.00% 55,753
2010-12-15 2010-12-13 30.936 2,167 -832 0.00% 67,037
2010-12-14 2010-12-10 33.289 2,999 +951 0.01% 99,835
2010-12-03 2010-12-01 40.015 2,048 +833 0.00% 81,950
2010-12-01 2010-11-29 44.386 1,215 -595 0.00% 53,929
2010-11-30 2010-11-26 42.368 1,810 +595 0.00% 76,687
2010-11-08 2010-11-04 45.731 1,215 +238 0.00% 55,563
2010-11-04 2010-11-02 44.722 977 -1,205 0.00% 43,694
2010-10-29 2010-10-27 44.722 2,182 -594 0.00% 97,584
2010-10-11 2010-10-07 46.740 2,776 +356 0.00% 129,749
2010-10-07 2010-10-05 47.412 2,420 -951 0.00% 114,737
2010-10-05 2010-09-30 48.421 3,371 -714 0.01% 163,227
2010-10-04 2010-09-29 47.076 4,085 -833 0.01% 192,305
2010-09-30 2010-09-28 46.067 4,918 -238 0.01% 226,558
2010-09-29 2010-09-27 46.740 5,156 -356 0.01% 240,990
2010-09-20 2010-09-16 42.705 5,512 +951 0.01% 235,388
2010-09-17 2010-09-15 42.368 4,561 +476 0.01% 193,242
2010-09-14 2010-09-10 43.377 4,085 +595 0.01% 177,195
2010-09-13 2010-09-09 43.713 3,490 -1,428 0.01% 152,560
2010-09-10 2010-09-08 45.058 4,918 +119 0.01% 221,597
2010-09-09 2010-09-07 43.713 4,799 +595 0.01% 209,780
2010-09-03 2010-09-01 40.015 4,204 +833 0.01% 168,221
2010-08-23 2010-08-19 42.587 3,371 -10 0.01% 143,560
2010-08-12 2010-08-10 42.252 3,381 +835 0.01% 142,853
2010-08-10 2010-08-06 43.258 2,546 +478 0.00% 110,134
2010-07-28 2010-07-26 41.916 2,068 -358 0.00% 86,683
2010-07-27 2010-07-23 43.258 2,426 +715 0.00% 104,943
2010-06-28 2010-06-24 46.946 1,711 -122 0.00% 80,325
2010-06-24 2010-06-22 47.282 1,833 +358 0.00% 86,667
2010-05-18 2010-05-14 46.276 1,475 -119 0.00% 68,256
2010-05-07 2010-05-05 46.611 1,594 +19 0.00% 74,298
2010-04-23 2010-04-21 48.354 1,575 -19 0.00% 76,157
2010-04-21 2010-04-19 48.023 1,594 -1,087 0.00% 76,548
2010-04-19 2010-04-15 49.679 2,681 -2,416 0.01% 133,188
2010-04-16 2010-04-14 49.679 5,097 +1,570 0.01% 253,211
2010-04-14 2010-04-12 46.367 3,527 -845 0.01% 163,535
2010-04-13 2010-04-09 45.042 4,372 +845 0.01% 196,923
2010-04-08 2010-04-01 43.717 3,527 -604 0.01% 154,190
2010-04-01 2010-03-30 42.061 4,131 +484 0.01% 173,755
2010-03-22 2010-03-18 42.392 3,647 -604 0.01% 154,605
2010-03-19 2010-03-17 42.392 4,251 -1,570 0.01% 180,210
2010-03-18 2010-03-16 46.035 5,821 +966 0.01% 267,972
2010-03-17 2010-03-15 42.061 4,855 -966 0.01% 204,207
2010-03-12 2010-03-10 40.074 5,821 +966 0.01% 233,271
2010-03-10 2010-03-08 39.743 4,855 +845 0.01% 192,951
2010-03-03 2010-03-01 43.055 4,010 +846 0.01% 172,649
2010-03-02 2010-02-26 43.717 3,164 -846 0.01% 138,321
2010-02-24 2010-02-22 40.405 4,010 +483 0.01% 162,025
2010-02-22 2010-02-18 41.399 3,527 +846 0.01% 146,013
2010-01-28 2010-01-26 40.168 2,681 -16 0.01% 107,689
2010-01-12 2010-01-08 46.094 2,697 +850 0.01% 124,315
2009-12-29 2009-12-24 47.411 1,847 +243 0.01% 87,568
2009-12-17 2009-12-15 52.349 1,604 -364 0.00% 83,969
2009-12-09 2009-12-07 49.386 1,968 -608 0.01% 97,192
2009-11-26 2009-11-24 48.728 2,576 +608 0.01% 125,523
2009-11-12 2009-11-10 51.691 1,968 -1,215 0.01% 101,728
2009-11-10 2009-11-06 52.020 3,183 +850 0.01% 165,580
2009-11-03 2009-10-30 53.666 2,333 +608 0.01% 125,204
2009-10-21 2009-10-19 58.605 1,725 -365 0.01% 101,094
2009-09-25 2009-09-23 52.679 2,090 -607 0.01% 110,098
2009-09-16 2009-09-14 49.716 2,697 +486 0.02% 134,083
2009-08-27 2009-08-25 47.411 2,211 +486 0.01% 104,825
2009-08-21 2009-08-19 43.789 1,725 -365 0.01% 75,536
2009-08-20 2009-08-18 40.497 2,090 -607 0.01% 84,638
2009-08-18 2009-08-14 46.094 2,697 -486 0.02% 124,315
2009-08-04 2009-07-31 53.008 3,183 +607 0.02% 168,724
2009-07-30 2009-07-28 53.337 2,576 +608 0.01% 137,397
2009-07-29 2009-07-27 54.325 1,968 -365 0.01% 106,911
2009-07-14 2009-07-10 50.374 2,333 -607 0.01% 117,523
2009-07-13 2009-07-09 51.032 2,940 +607 0.02% 150,035
2009-06-26 2009-06-24 48.399 2,333 -607 0.01% 112,914
2009-06-19 2009-06-17 49.057 2,940 -608 0.02% 144,228
2009-06-18 2009-06-16 49.057 3,548 -1,214 0.02% 174,054
2009-06-17 2009-06-15 50.374 4,762 -608 0.03% 239,881
2009-06-16 2009-06-12 52.349 5,370 +608 0.03% 281,117
2009-06-15 2009-06-11 53.666 4,762 -608 0.03% 255,559
2009-06-11 2009-06-09 54.325 5,370 +851 0.03% 291,725
2009-06-05 2009-06-03 56.959 4,519 -608 0.03% 257,397
2009-06-04 2009-06-02 55.313 5,127 +1,336 0.03% 283,588
2009-06-03 2009-06-01 54.325 3,791 +1,215 0.02% 205,946
2009-05-27 2009-05-25 53.337 2,576 -243 0.01% 137,397
2009-05-26 2009-05-22 53.008 2,819 -2,429 0.02% 149,429
2009-05-25 2009-05-21 54.654 5,248 +2,065 0.03% 286,825
2009-05-22 2009-05-20 49.716 3,183 +243 0.02% 158,244
2009-05-21 2009-05-19 45.765 2,940 +607 0.02% 134,548
2009-05-20 2009-05-18 44.448 2,333 +243 0.01% 103,696
2009-05-15 2009-05-13 44.118 2,090 +365 0.01% 92,207
2009-05-14 2009-05-12 46.752 1,725 -243 0.01% 80,648
2009-05-13 2009-05-11 40.497 1,968 +364 0.01% 79,698
2009-05-12 2009-05-08 45.106 1,604 +243 0.01% 72,350
2009-05-11 2009-05-07 46.094 1,361 -6,196 0.01% 62,734
2009-05-07 2009-05-05 38.521 7,557 -1,458 0.05% 291,105
2009-05-06 2009-05-04 32.595 9,015 +1,580 0.06% 293,843
2009-04-28 2009-04-24 35.229 7,435 -365 0.05% 261,927
2009-04-23 2009-04-21 35.558 7,800 +365 0.05% 277,353
2009-04-22 2009-04-20 36.546 7,435 +607 0.05% 271,718
2009-04-21 2009-04-17 37.204 6,828 -364 0.04% 254,031
2009-04-20 2009-04-16 36.875 7,192 +607 0.04% 265,206
2009-04-14 2009-04-08 33.253 6,585 +365 0.04% 218,974
2009-03-31 2009-03-27 36.875 6,220 -9,112 0.04% 229,363
2009-03-30 2009-03-26 37.863 15,332 +3,037 0.10% 580,513
2009-03-27 2009-03-25 37.863 12,295 +6,075 0.08% 465,523
2009-03-26 2009-03-24 38.851 6,220 -3,645 0.04% 241,650
2009-03-25 2009-03-23 38.192 9,865 +3,645 0.06% 376,765
2009-03-24 2009-03-20 38.192 6,220 +6,074 0.04% 237,555
2009-03-05 2009-03-03 39.838 146 -1,822 0.00% 5,816
2009-03-04 2009-03-02 34.900 1,968 -608 0.01% 68,682
2009-03-03 2009-02-27 39.180 2,576 +365 0.02% 100,927
2009-02-26 2009-02-24 43.789 2,211 +243 0.01% 96,818
2009-02-24 2009-02-20 48.069 1,968 +1,822 0.01% 94,600
2009-02-20 2009-02-18 40.497 146 -1,215 0.00% 5,913
2009-02-17 2009-02-13 42.472 1,361 +972 0.01% 57,805
2009-02-16 2009-02-12 37.534 389 +243 0.00% 14,601
2009-02-12 2009-02-10 48.069 146 -1,215 0.00% 7,018
2009-02-11 2009-02-09 37.204 1,361 +1,215 0.01% 50,635
2008-12-23 2008-12-19 15.474 146 -6,074 0.00% 2,259
2008-12-19 2008-12-17 16.462 6,220 -365 0.05% 102,394
2008-12-17 2008-12-15 15.310 6,585 +6,439 0.05% 100,815
2008-10-30 2008-10-28 10.206 146 -2,551 0.00% 1,490
2008-10-24 2008-10-22 13.170 2,697 +1,822 0.02% 35,519
2008-10-21 2008-10-17 16.791 875 +729 0.01% 14,692
2008-10-03 2008-09-30 146 +131 0.00%
2008-09-30 2008-09-26 15 -131 0.00%
2007-06-26 2007-06-22 146 0.01%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top