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: PRESIDENT SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.730 0 +0
2025-10-13 2025-10-09 15.750 0 +0
2025-10-10 2025-10-08 15.300 0 +0
2025-10-09 2025-10-06 15.300 0 +0
2025-10-08 2025-10-03 15.500 0 +0
2025-10-06 2025-10-02 15.400 0 +0
2025-10-03 2025-09-30 15.360 0 +0
2025-10-02 2025-09-29 15.460 0 +0
2025-09-30 2025-09-26 15.190 0 +0
2025-09-29 2025-09-25 15.100 0 +0
2025-09-26 2025-09-24 15.150 0 +0
2025-09-25 2025-09-23 15.150 0 +0
2025-09-24 2025-09-22 15.400 0 +0
2025-09-23 2025-09-19 15.500 0 +0
2025-09-22 2025-09-18 15.560 0 +0
2025-09-19 2025-09-17 15.660 0 +0
2025-09-18 2025-09-16 15.380 0 +0
2025-09-17 2025-09-15 14.890 0 +0
2025-09-16 2025-09-12 15.080 0 +0
2025-09-15 2025-09-11 15.300 0 +0
2025-09-12 2025-09-10 15.240 0 +0
2025-09-11 2025-09-09 15.190 0 +0
2025-09-10 2025-09-08 15.280 0 +0
2025-09-09 2025-09-05 15.940 0 +0
2025-09-08 2025-09-04 15.200 0 +0
2025-09-05 2025-09-03 15.780 0 +0
2025-09-04 2025-09-02 17.367 0 +0
2025-09-03 2025-09-01 17.222 0 +0
2025-09-02 2025-08-29 17.398 0 +0
2025-09-01 2025-08-28 17.026 0 +0
2025-08-29 2025-08-27 17.222 0 +0
2025-08-28 2025-08-26 17.150 0 +0
2025-08-27 2025-08-25 17.666 0 +0
2025-08-26 2025-08-22 16.201 0 +0
2025-08-25 2025-08-21 17.336 0 +0
2025-08-22 2025-08-20 16.995 0 +0
2025-08-21 2025-08-19 16.923 0 +0
2025-08-20 2025-08-18 16.799 0 +0
2025-08-19 2025-08-15 16.923 0 +0
2025-08-18 2025-08-14 16.716 0 +0
2025-08-15 2025-08-13 16.696 0 +0
2025-08-14 2025-08-12 16.655 0 +0
2025-08-13 2025-08-11 16.304 0 +0
2025-08-12 2025-08-08 16.417 0 +0
2025-08-11 2025-08-07 16.520 0 +0
2025-08-08 2025-08-06 16.459 0 +0
2025-08-07 2025-08-05 16.211 0 +0
2025-08-06 2025-08-04 16.015 0 +0
2025-08-05 2025-08-01 15.912 0 +0
2025-08-04 2025-07-31 16.097 0 +0
2025-08-01 2025-07-30 16.572 0 +0
2025-07-31 2025-07-29 16.840 0 +0
2025-07-30 2025-07-28 16.551 0 +0
2025-07-29 2025-07-25 16.386 0 +0
2025-07-28 2025-07-24 16.201 0 +0
2025-07-25 2025-07-23 16.056 0 +0
2025-07-24 2025-07-22 15.767 0 +0
2025-07-23 2025-07-21 15.334 0 +0
2025-07-22 2025-07-18 14.756 0 +0
2025-07-21 2025-07-17 14.694 0 +0
2025-07-18 2025-07-16 14.942 0 +0
2025-07-17 2025-07-15 15.024 0 +0
2025-07-16 2025-07-14 14.921 0 +0
2025-07-15 2025-07-11 15.024 0 +0
2025-07-14 2025-07-10 14.880 0 +0
2025-07-11 2025-07-09 15.004 0 +0
2025-07-10 2025-07-08 15.664 0 +0
2025-07-09 2025-07-07 15.396 0 +0
2025-07-08 2025-07-04 15.416 0 +0
2025-07-07 2025-07-03 14.942 0 +0
2025-07-04 2025-07-02 14.962 0 +0
2025-07-03 2025-06-30 14.962 0 +0
2025-07-02 2025-06-27 14.632 0 +0
2025-06-30 2025-06-26 14.446 0 +0
2025-06-27 2025-06-25 14.570 0 +0
2025-06-26 2025-06-24 14.550 0 +0
2025-06-25 2025-06-23 14.240 0 +0
2025-06-24 2025-06-20 14.364 0 +0
2025-06-23 2025-06-19 14.364 0 +0
2025-06-20 2025-06-18 14.488 0 +0
2025-06-19 2025-06-17 14.777 0 +0
2025-06-18 2025-06-16 14.467 0 +0
2025-06-17 2025-06-13 14.611 0 +0
2025-06-16 2025-06-12 14.962 0 +0
2025-06-13 2025-06-11 15.045 0 +0
2025-06-12 2025-06-10 14.570 0 +0
2025-06-11 2025-06-09 14.550 0 +0
2025-06-10 2025-06-06 14.632 0 +0
2025-06-09 2025-06-05 14.880 0 +0
2025-06-06 2025-06-04 14.921 0 +0
2025-06-05 2025-06-03 14.777 0 +0
2025-06-04 2025-06-02 14.797 0 +0
2025-06-03 2025-05-30 14.446 0 +0
2025-06-02 2025-05-29 15.169 0 +0
2025-05-30 2025-05-28 14.859 0 +0
2025-05-29 2025-05-27 14.962 0 +0
2025-05-28 2025-05-26 15.004 0 +0
2025-05-27 2025-05-23 15.148 0 +0
2025-05-26 2025-05-22 15.107 0 +0
2025-05-23 2025-05-21 15.458 0 +0
2025-05-22 2025-05-20 15.520 0 +0
2025-05-21 2025-05-19 18.215 0 +0
2025-05-20 2025-05-16 18.083 0 +0
2025-05-19 2025-05-15 18.061 0 +0
2025-05-16 2025-05-14 18.238 0 +0
2025-05-15 2025-05-13 18.193 0 +0
2025-05-14 2025-05-12 18.215 0 +0
2025-05-13 2025-05-09 16.914 0 +0
2025-05-12 2025-05-08 16.539 0 +0
2025-05-09 2025-05-07 16.253 0 +0
2025-05-08 2025-05-06 15.724 0 +0
2025-05-07 2025-05-02 15.503 0 +0
2025-05-06 2025-04-30 15.327 0 +0
2025-05-02 2025-04-29 15.481 0 +0
2025-04-30 2025-04-28 15.481 0 +0
2025-04-29 2025-04-25 15.282 0 +0
2025-04-28 2025-04-24 15.437 0 +0
2025-04-25 2025-04-23 15.172 0 +0
2025-04-24 2025-04-22 14.643 0 +0
2025-04-23 2025-04-17 14.841 0 +0
2025-04-22 2025-04-16 14.908 0 +0
2025-04-17 2025-04-15 15.701 0 +0
2025-04-16 2025-04-14 15.525 0 +0
2025-04-15 2025-04-11 15.635 0 +0
2025-04-14 2025-04-10 15.657 0 +0
2025-04-11 2025-04-09 14.908 0 +0
2025-04-10 2025-04-08 15.327 0 +0
2025-04-09 2025-04-07 15.260 0 +0
2025-04-08 2025-04-03 16.606 0 +0
2025-04-07 2025-04-02 19.164 0 +0
2025-04-03 2025-04-01 19.495 0 +0
2025-04-02 2025-03-31 19.098 0 +0
2025-04-01 2025-03-28 19.076 0 +0
2025-03-31 2025-03-27 19.186 0 +0
2025-03-28 2025-03-26 19.230 0 +0
2025-03-27 2025-03-25 19.362 0 +0
2025-03-26 2025-03-24 19.869 0 +0
2025-03-25 2025-03-21 21.104 0 +0
2025-03-24 2025-03-20 19.825 0 +0
2025-03-21 2025-03-19 20.046 0 +0
2025-03-20 2025-03-18 19.693 0 +0
2025-03-19 2025-03-17 19.472 0 +0
2025-03-18 2025-03-14 19.583 0 +0
2025-03-17 2025-03-13 19.517 0 +0
2025-03-14 2025-03-12 20.200 0 +0
2025-03-13 2025-03-11 20.046 0 +0
2025-03-12 2025-03-10 20.222 0 +0
2025-03-11 2025-03-07 19.627 0 +0
2025-03-10 2025-03-06 19.076 0 +0
2025-03-07 2025-03-05 18.811 0 +0
2025-03-06 2025-03-04 18.546 0 +0
2025-03-05 2025-03-03 18.414 0 +0
2025-03-04 2025-02-28 19.031 0 +0
2025-03-03 2025-02-27 19.031 0 +0
2025-02-28 2025-02-26 18.260 0 +0
2025-02-27 2025-02-25 18.502 0 +0
2025-02-26 2025-02-24 18.833 0 +0
2025-02-25 2025-02-21 18.921 0 +0
2025-02-24 2025-02-20 18.811 0 +0
2025-02-21 2025-02-19 18.965 0 +0
2025-02-20 2025-02-18 19.031 0 +0
2025-02-19 2025-02-17 19.252 0 +0
2025-02-18 2025-02-14 19.605 0 +0
2025-02-17 2025-02-13 19.384 0 +0
2025-02-14 2025-02-12 19.671 0 +0
2025-02-13 2025-02-11 18.855 0 +0
2025-02-12 2025-02-10 18.965 0 +0
2025-02-11 2025-02-07 18.833 0 +0
2025-02-10 2025-02-06 19.539 0 +0
2025-02-07 2025-02-05 19.649 0 +0
2025-02-06 2025-02-04 19.583 0 +0
2025-02-05 2025-02-03 19.914 0 +0
2025-02-04 2025-01-28 19.428 0 +0
2025-02-03 2025-01-24 19.362 0 +0
2025-01-27 2025-01-23 19.869 0 +0
2025-01-24 2025-01-22 19.274 0 +0
2025-01-23 2025-01-21 19.693 0 +0
2025-01-22 2025-01-20 19.274 0 +0
2025-01-21 2025-01-17 19.847 0 +0
2025-01-20 2025-01-16 19.517 0 +0
2025-01-17 2025-01-15 19.208 0 +0
2025-01-16 2025-01-14 19.208 0 +0
2025-01-15 2025-01-13 19.208 0 +0
2025-01-14 2025-01-10 18.987 0 +0
2025-01-13 2025-01-09 18.348 0 +0
2025-01-10 2025-01-08 18.326 0 +0
2025-01-09 2025-01-07 17.863 0 +0
2025-01-08 2025-01-06 17.730 0 +0
2025-01-07 2025-01-03 17.488 0 +0
2025-01-06 2025-01-02 17.841 0 +0
2025-01-03 2024-12-31 17.995 0 +0
2025-01-02 2024-12-27 17.510 0 +0
2024-12-30 2024-12-24 17.422 0 +0
2024-12-27 2024-12-20 17.752 0 +0
2024-12-23 2024-12-19 16.650 0 +0
2024-12-20 2024-12-18 16.562 0 +0
2024-12-19 2024-12-17 15.812 0 +0
2024-12-18 2024-12-16 16.209 0 +0
2024-12-17 2024-12-13 16.165 0 +0
2024-12-16 2024-12-12 16.187 0 +0
2024-12-13 2024-12-11 16.098 0 +0
2024-12-12 2024-12-10 16.385 0 +0
2024-12-11 2024-12-09 16.319 0 +0
2024-12-10 2024-12-06 16.562 0 +0
2024-12-09 2024-12-05 16.363 0 +0
2024-12-06 2024-12-04 15.812 0 +0
2024-12-05 2024-12-03 15.878 0 +0
2024-12-04 2024-12-02 15.459 0 +0
2024-12-03 2024-11-29 15.679 0 +0
2024-12-02 2024-11-28 15.547 0 +0
2024-11-29 2024-11-27 15.282 0 +0
2024-11-28 2024-11-26 15.305 0 +0
2024-11-27 2024-11-25 15.591 0 +0
2024-11-26 2024-11-22 15.084 0 +0
2024-11-25 2024-11-21 15.282 0 +0
2024-11-22 2024-11-20 15.327 0 +0
2024-11-21 2024-11-19 14.886 0 +0
2024-11-20 2024-11-18 14.753 0 +0
2024-11-19 2024-11-15 14.731 0 +0
2024-11-18 2024-11-14 15.128 0 +0
2024-11-15 2024-11-13 15.900 0 +0
2024-11-14 2024-11-12 16.275 0 +0
2024-11-13 2024-11-11 16.319 0 +0
2024-11-12 2024-11-08 15.790 0 +0
2024-11-11 2024-11-07 15.768 0 +0
2024-11-08 2024-11-06 15.812 0 +0
2024-11-07 2024-11-05 15.988 0 +0
2024-11-06 2024-11-04 15.988 0 +0
2024-11-05 2024-11-01 15.834 0 +0
2024-11-04 2024-10-31 16.076 0 +0
2024-11-01 2024-10-30 16.253 0 +0
2024-10-31 2024-10-29 16.539 0 +0
2024-10-30 2024-10-28 16.738 0 +0
2024-10-29 2024-10-25 16.738 0 +0
2024-10-28 2024-10-24 16.650 0 +0
2024-10-25 2024-10-23 17.069 0 +0
2024-10-24 2024-10-22 16.694 0 +0
2024-10-23 2024-10-21 16.650 0 +0
2024-10-22 2024-10-18 16.738 0 +0
2024-10-21 2024-10-17 16.981 0 +0
2024-10-18 2024-10-16 17.135 0 +0
2024-10-17 2024-10-15 17.157 0 +0
2024-10-16 2024-10-14 17.179 0 +0
2024-10-15 2024-10-10 16.429 0 +0
2024-10-14 2024-10-09 15.922 0 +0
2024-10-10 2024-10-08 15.679 0 +0
2024-10-09 2024-10-07 16.297 0 +0
2024-10-08 2024-10-04 15.768 0 +0
2024-10-07 2024-10-03 15.922 0 +0
2024-10-04 2024-10-02 16.297 0 +0
2024-10-03 2024-09-30 16.187 0 +0
2024-10-02 2024-09-27 16.098 0 +0
2024-09-30 2024-09-26 16.429 0 +0
2024-09-27 2024-09-25 16.297 0 +0
2024-09-26 2024-09-24 16.672 0 +0
2024-09-25 2024-09-23 16.760 0 +0
2024-09-24 2024-09-20 16.870 0 +0
2024-09-23 2024-09-19 16.848 0 +0
2024-09-20 2024-09-17 16.209 0 +0
2024-09-19 2024-09-16 16.165 0 +0
2024-09-17 2024-09-13 15.988 0 +0
2024-09-16 2024-09-12 15.635 0 +0
2024-09-13 2024-09-11 16.143 0 +0
2024-09-12 2024-09-10 16.253 0 +0
2024-09-11 2024-09-09 15.834 0 +0
2024-09-10 2024-09-05 16.275 0 +0
2024-09-09 2024-09-04 15.878 0 +0
2024-09-05 2024-09-03 17.135 0 +0
2024-09-04 2024-09-02 16.927 0 +0
2024-09-03 2024-08-30 17.042 0 +0
2024-09-02 2024-08-29 16.973 0 +0
2024-08-30 2024-08-28 16.950 0 +0
2024-08-29 2024-08-27 17.250 0 +0
2024-08-28 2024-08-26 16.927 0 +0
2024-08-27 2024-08-23 16.973 0 +0
2024-08-26 2024-08-22 15.382 0 +0
2024-08-23 2024-08-21 15.497 0 +0
2024-08-22 2024-08-20 15.589 0 +0
2024-08-21 2024-08-19 15.589 0 +0
2024-08-20 2024-08-16 16.005 0 +0
2024-08-19 2024-08-15 15.751 0 +0
2024-08-16 2024-08-14 15.659 0 +0
2024-08-15 2024-08-13 15.267 0 +0
2024-08-14 2024-08-12 14.921 0 +0
2024-08-13 2024-08-09 14.759 0 +0
2024-08-12 2024-08-08 15.290 0 +0
2024-08-09 2024-08-07 14.967 0 +0
2024-08-08 2024-08-06 14.736 0 +0
2024-08-07 2024-08-05 14.367 0 +0
2024-08-06 2024-08-02 14.759 0 +0
2024-08-05 2024-08-01 14.852 0 +0
2024-08-02 2024-07-31 15.013 0 +0
2024-08-01 2024-07-30 14.483 0 +0
2024-07-31 2024-07-29 14.759 0 +0
2024-07-30 2024-07-26 14.229 0 +0
2024-07-29 2024-07-25 14.598 0 +0
2024-07-26 2024-07-24 14.229 0 +0
2024-07-25 2024-07-23 14.759 0 +0
2024-07-24 2024-07-22 14.875 0 +0
2024-07-23 2024-07-19 14.459 0 +0
2024-07-22 2024-07-18 15.912 0 +0
2024-07-19 2024-07-17 15.497 0 +0
2024-07-18 2024-07-16 15.982 0 +0
2024-07-17 2024-07-15 16.374 0 +0
2024-07-16 2024-07-12 17.457 0 +0
2024-07-15 2024-07-11 17.411 0 +0
2024-07-12 2024-07-10 17.388 0 +0
2024-07-11 2024-07-09 17.158 0 +0
2024-07-10 2024-07-08 17.204 0 +0
2024-07-09 2024-07-05 17.181 0 +0
2024-07-08 2024-07-04 17.527 0 +0
2024-07-05 2024-07-03 17.227 0 +0
2024-07-04 2024-07-02 17.481 0 +0
2024-07-03 2024-06-28 18.265 0 +0
2024-07-02 2024-06-27 18.380 0 +0
2024-06-28 2024-06-26 18.265 0 +0
2024-06-27 2024-06-25 18.195 0 +0
2024-06-26 2024-06-24 17.319 0 +0
2024-06-25 2024-06-21 16.258 0 +0
2024-06-24 2024-06-20 16.143 0 +0
2024-06-21 2024-06-19 16.258 0 +0
2024-06-20 2024-06-18 16.235 0 +0
2024-06-19 2024-06-17 16.051 0 +0
2024-06-18 2024-06-14 16.374 0 +0
2024-06-17 2024-06-13 16.281 0 +0
2024-06-14 2024-06-12 16.327 0 +0
2024-06-13 2024-06-11 16.212 0 +0
2024-06-12 2024-06-07 16.627 0 +0
2024-06-11 2024-06-06 16.835 0 +0
2024-06-07 2024-06-05 16.766 0 +0
2024-06-06 2024-06-04 16.950 0 +0
2024-06-05 2024-06-03 17.088 0 +0
2024-06-04 2024-05-31 17.112 0 +0
2024-06-03 2024-05-30 16.535 0 +0
2024-05-31 2024-05-29 16.489 0 +0
2024-05-30 2024-05-28 16.835 0 +0
2024-05-29 2024-05-27 17.065 0 +0
2024-05-28 2024-05-24 16.005 0 +0
2024-05-27 2024-05-23 16.074 0 +0
2024-05-24 2024-05-22 15.728 0 +0
2024-05-23 2024-05-21 15.843 0 +0
2024-05-22 2024-05-20 16.028 0 +0
2024-05-21 2024-05-17 16.143 0 +0
2024-05-20 2024-05-16 16.051 0 +0
2024-05-17 2024-05-14 17.845 0 +0
2024-05-16 2024-05-13 17.701 0 +0
2024-05-14 2024-05-10 17.797 0 +0
2024-05-13 2024-05-09 17.677 0 +0
2024-05-10 2024-05-08 17.845 0 +0
2024-05-09 2024-05-07 17.845 0 +0
2024-05-08 2024-05-06 17.629 0 +0
2024-05-07 2024-05-03 17.100 0 +0
2024-05-06 2024-05-02 17.148 0 +0
2024-05-03 2024-04-30 17.196 0 +0
2024-05-02 2024-04-29 16.522 0 +0
2024-04-30 2024-04-26 16.667 0 +0
2024-04-29 2024-04-25 16.883 0 +0
2024-04-26 2024-04-24 16.907 0 +0
2024-04-25 2024-04-23 16.835 0 +0
2024-04-24 2024-04-22 16.835 0 +0
2024-04-23 2024-04-19 16.811 0 +0
2024-04-22 2024-04-18 16.811 0 +0
2024-04-19 2024-04-17 16.763 0 +0
2024-04-18 2024-04-16 16.354 0 +0
2024-04-17 2024-04-15 16.282 0 +0
2024-04-16 2024-04-12 16.378 0 +0
2024-04-15 2024-04-11 15.993 0 +0
2024-04-12 2024-04-10 15.608 0 +0
2024-04-11 2024-04-09 15.801 0 +0
2024-04-10 2024-04-08 15.921 0 +0
2024-04-09 2024-04-05 15.705 0 +0
2024-04-08 2024-04-03 15.512 0 +0
2024-04-05 2024-04-02 15.055 0 +0
2024-04-03 2024-03-28 15.007 0 +0
2024-04-02 2024-03-27 14.695 0 +0
2024-03-28 2024-03-26 15.151 0 +0
2024-03-27 2024-03-25 14.887 0 +0
2024-03-26 2024-03-22 14.911 0 +0
2024-03-25 2024-03-21 14.189 0 +0
2024-03-22 2024-03-20 13.925 0 +0
2024-03-21 2024-03-19 13.997 0 +0
2024-03-20 2024-03-18 14.069 0 +0
2024-03-19 2024-03-15 14.262 0 +0
2024-03-18 2024-03-14 13.540 0 +0
2024-03-15 2024-03-13 13.300 0 +0
2024-03-14 2024-03-12 13.179 0 +0
2024-03-13 2024-03-11 13.227 0 +0
2024-03-12 2024-03-08 13.083 0 +0
2024-03-11 2024-03-07 13.083 0 +0
2024-03-08 2024-03-06 13.011 0 +0
2024-03-07 2024-03-05 13.203 0 +0
2024-03-06 2024-03-04 12.915 0 +0
2024-03-05 2024-03-01 12.867 0 +0
2024-03-04 2024-02-29 12.891 0 +0
2024-03-01 2024-02-28 12.458 0 +0
2024-02-29 2024-02-27 12.626 0 +0
2024-02-28 2024-02-26 12.578 0 +0
2024-02-27 2024-02-23 12.602 0 +0
2024-02-26 2024-02-22 12.674 0 +0
2024-02-23 2024-02-21 12.795 0 +0
2024-02-22 2024-02-20 12.674 0 +0
2024-02-21 2024-02-19 12.746 0 +0
2024-02-20 2024-02-16 12.939 0 +0
2024-02-19 2024-02-15 12.602 0 +0
2024-02-16 2024-02-14 12.169 0 +0
2024-02-15 2024-02-09 12.265 0 +0
2024-02-14 2024-02-07 12.049 0 +0
2024-02-08 2024-02-06 11.905 0 +0
2024-02-07 2024-02-05 11.797 0 +0
2024-02-06 2024-02-02 12.013 0 +0
2024-02-05 2024-02-01 12.265 0 +0
2024-02-02 2024-01-31 12.386 0 +0
2024-02-01 2024-01-30 12.578 0 +0
2024-01-31 2024-01-29 12.867 0 +0
2024-01-30 2024-01-26 12.602 0 +0
2024-01-29 2024-01-25 12.650 0 +0
2024-01-26 2024-01-24 12.554 0 +0
2024-01-25 2024-01-23 12.241 0 +0
2024-01-24 2024-01-22 12.121 0 +0
2024-01-23 2024-01-19 12.314 0 +0
2024-01-22 2024-01-18 11.568 0 +0
2024-01-19 2024-01-17 11.568 0 +0
2024-01-18 2024-01-16 11.616 0 +0
2024-01-17 2024-01-15 11.760 0 +0
2024-01-16 2024-01-12 12.025 0 +0
2024-01-15 2024-01-11 11.652 0 +0
2024-01-12 2024-01-10 11.604 0 +0
2024-01-11 2024-01-09 11.676 0 +0
2024-01-10 2024-01-08 11.580 0 +0
2024-01-09 2024-01-05 11.688 0 +0
2024-01-08 2024-01-04 11.652 0 +0
2024-01-05 2024-01-03 11.303 0 +0
2024-01-04 2024-01-02 11.316 0 +0
2024-01-03 2023-12-29 11.075 0 +0
2024-01-02 2023-12-28 11.448 0 +0
2023-12-29 2023-12-27 10.991 0 +0
2023-12-28 2023-12-22 11.352 0 +0
2023-12-27 2023-12-21 11.496 0 +0
2023-12-22 2023-12-20 11.496 0 +0
2023-12-21 2023-12-19 11.724 0 +0
2023-12-20 2023-12-18 11.712 0 +0
2023-12-19 2023-12-15 11.857 0 +0
2023-12-18 2023-12-14 11.845 0 +0
2023-12-15 2023-12-13 11.736 0 +0
2023-12-14 2023-12-12 11.676 0 +0
2023-12-13 2023-12-11 11.472 0 +0
2023-12-12 2023-12-08 11.700 0 +0
2023-12-11 2023-12-07 11.616 0 +0
2023-12-08 2023-12-06 11.664 0 +0
2023-12-07 2023-12-05 11.472 0 +0
2023-12-06 2023-12-04 11.460 0 +0
2023-12-05 2023-12-01 11.508 0 +0
2023-12-04 2023-11-30 11.448 0 +0
2023-12-01 2023-11-29 11.544 0 +0
2023-11-30 2023-11-28 11.400 0 +0
2023-11-29 2023-11-27 11.700 0 +0
2023-11-28 2023-11-24 11.472 0 +0
2023-11-27 2023-11-23 11.364 0 +0
2023-11-24 2023-11-22 11.628 0 +0
2023-11-23 2023-11-21 11.496 0 +0
2023-11-22 2023-11-20 11.532 0 +0
2023-11-21 2023-11-17 11.616 0 +0
2023-11-20 2023-11-16 11.580 0 +0
2023-11-17 2023-11-15 11.760 0 +0
2023-11-16 2023-11-14 11.760 0 +0
2023-11-15 2023-11-13 12.025 0 +0
2023-11-14 2023-11-10 11.724 0 +0
2023-11-13 2023-11-09 11.784 0 +0
2023-11-10 2023-11-08 11.676 0 +0
2023-11-09 2023-11-07 11.688 0 +0
2023-11-08 2023-11-06 11.869 0 +0
2023-11-07 2023-11-03 12.025 0 +0
2023-11-06 2023-11-02 11.303 0 +0
2023-11-03 2023-11-01 10.726 0 +0
2023-11-02 2023-10-31 10.630 0 +0
2023-11-01 2023-10-30 10.570 0 +0
2023-10-31 2023-10-27 10.570 0 +0
2023-10-30 2023-10-26 10.690 0 +0
2023-10-27 2023-10-25 10.750 0 +0
2023-10-26 2023-10-24 10.582 0 +0
2023-10-25 2023-10-20 10.414 0 +0
2023-10-24 2023-10-19 10.197 0 +0
2023-10-20 2023-10-18 10.173 0 +0
2023-10-19 2023-10-17 10.354 0 +0
2023-10-18 2023-10-16 10.089 0 +0
2023-10-17 2023-10-13 9.945 0 +0
2023-10-16 2023-10-12 9.981 0 +0
2023-10-13 2023-10-11 9.680 0 +0
2023-10-12 2023-10-10 9.656 0 +0
2023-10-11 2023-10-09 9.584 0 +0
2023-10-10 2023-10-06 9.656 0 +0
2023-10-09 2023-10-05 9.620 0 +0
2023-10-06 2023-10-04 9.608 0 +0
2023-10-05 2023-10-03 9.404 0 +0
2023-10-04 2023-09-29 9.440 0 +0
2023-10-03 2023-09-28 9.488 0 +0
2023-09-29 2023-09-27 9.584 0 +0
2023-09-28 2023-09-26 9.500 0 +0
2023-09-27 2023-09-25 9.512 0 +0
2023-09-26 2023-09-22 9.428 0 +0
2023-09-25 2023-09-21 9.428 0 +0
2023-09-22 2023-09-20 9.416 0 +0
2023-09-21 2023-09-19 9.392 0 +0
2023-09-20 2023-09-18 9.416 0 +0
2023-09-19 2023-09-15 9.524 0 +0
2023-09-18 2023-09-14 9.283 0 +0
2023-09-15 2023-09-13 9.199 0 +0
2023-09-14 2023-09-12 9.283 0 +0
2023-09-13 2023-09-11 9.283 0 +0
2023-09-12 2023-09-07 9.295 0 +0
2023-09-11 2023-09-06 9.379 0 +0
2023-09-07 2023-09-05 10.273 0 +0
2023-09-06 2023-09-04 10.286 0 +0
2023-09-05 2023-08-31 10.412 0 +0
2023-09-04 2023-08-30 10.133 0 +0
2023-08-31 2023-08-29 10.184 0 +0
2023-08-30 2023-08-28 10.222 0 +0
2023-08-29 2023-08-25 10.248 0 +0
2023-08-28 2023-08-24 10.159 0 +0
2023-08-25 2023-08-23 10.133 0 +0
2023-08-24 2023-08-22 10.146 0 +0
2023-08-23 2023-08-21 10.146 0 +0
2023-08-22 2023-08-18 10.298 0 +0
2023-08-21 2023-08-17 9.880 0 +0
2023-08-18 2023-08-16 9.842 0 +0
2023-08-17 2023-08-15 9.829 0 +0
2023-08-16 2023-08-14 9.842 0 +0
2023-08-15 2023-08-11 9.816 0 +0
2023-08-14 2023-08-10 9.791 0 +0
2023-08-11 2023-08-09 9.854 0 +0
2023-08-10 2023-08-08 9.892 0 +0
2023-08-09 2023-08-07 9.854 0 +0
2023-08-08 2023-08-04 9.880 0 +0
2023-08-07 2023-08-03 10.032 0 +0
2023-08-04 2023-08-02 9.816 0 +0
2023-08-03 2023-08-01 9.804 0 +0
2023-08-02 2023-07-31 9.702 0 +0
2023-08-01 2023-07-28 9.651 0 +0
2023-07-31 2023-07-27 9.956 0 +0
2023-07-28 2023-07-26 9.956 0 +0
2023-07-27 2023-07-25 10.209 0 +0
2023-07-26 2023-07-24 10.045 0 +0
2023-07-25 2023-07-21 10.209 0 +0
2023-07-24 2023-07-20 9.994 0 +0
2023-07-21 2023-07-19 9.930 0 +0
2023-07-20 2023-07-18 9.918 0 +0
2023-07-19 2023-07-14 9.804 0 +0
2023-07-18 2023-07-13 9.740 0 +0
2023-07-14 2023-07-12 9.766 0 +0
2023-07-13 2023-07-11 9.651 0 +0
2023-07-12 2023-07-10 9.728 0 +0
2023-07-11 2023-07-07 9.766 0 +0
2023-07-10 2023-07-06 9.639 0 +0
2023-07-07 2023-07-05 9.651 0 +0
2023-07-06 2023-07-04 9.804 0 +0
2023-07-05 2023-07-03 9.537 0 +0
2023-07-04 2023-06-30 9.385 0 +0
2023-07-03 2023-06-29 9.651 0 +0
2023-06-30 2023-06-28 9.588 0 +0
2023-06-29 2023-06-27 9.563 0 +0
2023-06-28 2023-06-26 9.436 0 +0
2023-06-27 2023-06-23 9.258 0 +0
2023-06-26 2023-06-21 9.436 0 +0
2023-06-23 2023-06-20 9.626 0 +0
2023-06-21 2023-06-19 9.258 0 +0
2023-06-20 2023-06-16 9.563 0 +0
2023-06-19 2023-06-15 9.575 0 +0
2023-06-16 2023-06-14 9.626 0 +0
2023-06-15 2023-06-13 9.347 0 +0
2023-06-14 2023-06-12 9.182 0 +0
2023-06-13 2023-06-09 9.182 0 +0
2023-06-12 2023-06-08 9.068 0 +0
2023-06-09 2023-06-07 9.081 0 +0
2023-06-08 2023-06-06 9.144 0 +0
2023-06-07 2023-06-05 9.144 0 +0
2023-06-06 2023-06-02 9.385 0 +0
2023-06-05 2023-06-01 9.334 0 +0
2023-06-02 2023-05-31 9.512 0 +0
2023-06-01 2023-05-30 9.436 0 +0
2023-05-31 2023-05-29 9.702 0 +0
2023-05-30 2023-05-25 9.690 0 +0
2023-05-29 2023-05-24 9.791 0 +0
2023-05-25 2023-05-23 9.816 0 +0
2023-05-24 2023-05-22 9.892 0 +0
2023-05-23 2023-05-19 9.943 0 +0
2023-05-22 2023-05-18 9.791 0 +0
2023-05-19 2023-05-17 9.854 0 +0
2023-05-18 2023-05-16 10.991 0 +0
2023-05-17 2023-05-15 10.951 0 +0
2023-05-16 2023-05-12 10.951 0 +0
2023-05-15 2023-05-11 10.937 0 +0
2023-05-12 2023-05-10 10.884 0 +0
2023-05-11 2023-05-09 10.910 0 +0
2023-05-10 2023-05-08 10.884 0 +0
2023-05-09 2023-05-05 10.884 0 +0
2023-05-08 2023-05-04 11.098 0 +0
2023-05-05 2023-05-03 11.004 0 +0
2023-05-04 2023-05-02 11.085 0 +0
2023-05-03 2023-04-28 10.964 0 +0
2023-05-02 2023-04-27 10.964 0 +0
2023-04-28 2023-04-26 11.112 0 +0
2023-04-27 2023-04-25 11.045 0 +0
2023-04-26 2023-04-24 11.085 0 +0
2023-04-25 2023-04-21 11.125 0 +0
2023-04-24 2023-04-20 11.259 0 +0
2023-04-21 2023-04-19 10.964 0 +0
2023-04-20 2023-04-18 11.300 0 +0
2023-04-19 2023-04-17 11.206 0 +0
2023-04-18 2023-04-14 11.474 0 +0
2023-04-17 2023-04-13 11.300 0 +0
2023-04-14 2023-04-12 11.045 0 +0
2023-04-13 2023-04-11 11.192 0 +0
2023-04-12 2023-04-06 10.843 0 +0
2023-04-11 2023-04-04 11.380 0 +0
2023-04-06 2023-04-03 11.165 0 +0
2023-04-04 2023-03-31 11.219 0 +0
2023-04-03 2023-03-30 10.870 0 +0
2023-03-31 2023-03-29 10.575 0 +0
2023-03-30 2023-03-28 10.951 0 +0
2023-03-29 2023-03-27 11.018 0 +0
2023-03-28 2023-03-24 10.790 0 +0
2023-03-27 2023-03-23 10.749 0 +0
2023-03-24 2023-03-22 10.602 0 +0
2023-03-23 2023-03-21 10.575 0 +0
2023-03-22 2023-03-20 10.333 0 +0
2023-03-21 2023-03-17 10.266 0 +0
2023-03-20 2023-03-16 10.011 0 +0
2023-03-17 2023-03-15 10.092 0 +0
2023-03-16 2023-03-14 9.676 0 +0
2023-03-15 2023-03-13 9.944 0 +0
2023-03-14 2023-03-10 9.998 0 +0
2023-03-13 2023-03-09 10.266 0 +0
2023-03-10 2023-03-08 10.320 0 +0
2023-03-09 2023-03-07 10.347 0 +0
2023-03-08 2023-03-06 10.307 0 +0
2023-03-07 2023-03-03 10.374 0 +0
2023-03-06 2023-03-02 10.253 0 +0
2023-03-03 2023-03-01 10.468 0 +0
2023-03-02 2023-02-28 10.239 0 +0
2023-03-01 2023-02-27 10.521 0 +0
2023-02-28 2023-02-24 10.481 0 +0
2023-02-27 2023-02-23 10.763 0 +0
2023-02-24 2023-02-22 10.508 0 +0
2023-02-23 2023-02-21 10.535 0 +0
2023-02-22 2023-02-20 10.696 0 +0
2023-02-21 2023-02-17 10.749 0 +0
2023-02-20 2023-02-16 10.857 0 +0
2023-02-17 2023-02-15 10.937 0 +0
2023-02-16 2023-02-14 11.031 0 +0
2023-02-15 2023-02-13 10.776 0 +0
2023-02-14 2023-02-10 10.910 0 +0
2023-02-13 2023-02-09 10.924 0 +0
2023-02-10 2023-02-08 10.816 0 +0
2023-02-09 2023-02-07 10.749 0 +0
2023-02-08 2023-02-06 10.615 0 +0
2023-02-07 2023-02-03 10.736 0 +0
2023-02-06 2023-02-02 10.736 0 +0
2023-02-03 2023-02-01 10.803 0 +0
2023-02-02 2023-01-31 10.615 0 +0
2023-02-01 2023-01-30 10.266 0 +0
2023-01-31 2023-01-27 10.615 0 +0
2023-01-30 2023-01-26 10.655 0 +0
2023-01-27 2023-01-20 10.655 0 +0
2023-01-26 2023-01-19 10.494 0 +0
2023-01-20 2023-01-18 10.333 0 +0
2023-01-19 2023-01-17 10.052 0 +0
2023-01-18 2023-01-16 10.454 0 +0
2023-01-17 2023-01-13 10.333 0 +0
2023-01-16 2023-01-12 10.427 0 +0
2023-01-13 2023-01-11 10.400 0 +0
2023-01-12 2023-01-10 10.521 0 +0
2023-01-11 2023-01-09 10.548 0 +0
2023-01-10 2023-01-06 10.293 0 +0
2023-01-09 2023-01-05 10.253 0 +0
2023-01-06 2023-01-04 10.119 0 +0
2023-01-05 2023-01-03 9.797 0 +0
2023-01-04 2022-12-30 9.864 0 +0
2023-01-03 2022-12-29 10.038 0 +0
2022-12-30 2022-12-28 9.917 0 +0
2022-12-29 2022-12-23 10.172 0 +0
2022-12-28 2022-12-22 10.172 0 +0
2022-12-23 2022-12-21 9.756 0 +0
2022-12-22 2022-12-20 9.944 0 +0
2022-12-21 2022-12-19 10.078 0 +0
2022-12-20 2022-12-16 10.065 0 +0
2022-12-19 2022-12-15 9.662 0 +0
2022-12-16 2022-12-14 9.662 0 +0
2022-12-15 2022-12-13 9.797 0 +0
2022-12-14 2022-12-12 9.797 0 +0
2022-12-13 2022-12-09 9.797 0 +0
2022-12-12 2022-12-08 9.783 0 +0
2022-12-09 2022-12-07 9.810 0 +0
2022-12-08 2022-12-06 9.756 0 +0
2022-12-07 2022-12-05 9.797 0 +0
2022-12-06 2022-12-02 9.783 0 +0
2022-12-05 2022-12-01 9.837 0 +0
2022-12-02 2022-11-30 9.743 0 +0
2022-12-01 2022-11-29 9.555 0 +0
2022-11-30 2022-11-28 9.515 0 +0
2022-11-29 2022-11-25 9.662 0 +0
2022-11-28 2022-11-24 9.555 0 +0
2022-11-25 2022-11-23 9.797 0 +0
2022-11-24 2022-11-22 9.864 0 +0
2022-11-23 2022-11-21 9.931 0 +0
2022-11-22 2022-11-18 10.038 0 +0
2022-11-21 2022-11-17 10.172 0 +0
2022-11-18 2022-11-16 10.199 0 +0
2022-11-17 2022-11-15 9.931 0 +0
2022-11-16 2022-11-14 9.904 0 +0
2022-11-15 2022-11-11 9.904 0 +0
2022-11-14 2022-11-10 9.850 0 +0
2022-11-11 2022-11-09 10.052 0 +0
2022-11-10 2022-11-08 10.065 0 +0
2022-11-09 2022-11-07 10.065 0 +0
2022-11-08 2022-11-04 9.998 0 +0
2022-11-07 2022-11-03 9.743 0 +0
2022-11-04 2022-11-02 10.199 0 +0
2022-11-03 2022-11-01 10.199 0 +0
2022-11-02 2022-10-31 10.199 0 +0
2022-11-01 2022-10-28 10.132 0 +0
2022-10-31 2022-10-27 10.011 0 +0
2022-10-28 2022-10-26 10.038 0 +0
2022-10-27 2022-10-25 9.797 0 +0
2022-10-26 2022-10-24 9.381 0 +0
2022-10-25 2022-10-21 10.226 0 +0
2022-10-24 2022-10-20 10.669 0 +0
2022-10-21 2022-10-19 10.669 0 +0
2022-10-20 2022-10-18 10.387 0 +0
2022-10-19 2022-10-17 10.199 0 +0
2022-10-18 2022-10-14 10.333 0 +0
2022-10-17 2022-10-13 10.454 0 +0
2022-10-14 2022-10-12 10.199 0 +0
2022-10-13 2022-10-11 9.971 0 +0
2022-10-12 2022-10-10 10.065 0 +0
2022-10-11 2022-10-07 10.951 0 +0
2022-10-10 2022-10-06 10.978 0 +0
2022-10-07 2022-10-05 10.816 0 +0
2022-10-06 2022-10-03 10.468 0 +0
2022-10-05 2022-09-30 10.454 0 +0
2022-10-03 2022-09-29 10.427 0 +0
2022-09-30 2022-09-28 10.441 0 +0
2022-09-29 2022-09-27 10.709 0 +0
2022-09-28 2022-09-26 10.749 0 +0
2022-09-27 2022-09-23 10.803 0 +0
2022-09-26 2022-09-22 10.736 0 +0
2022-09-23 2022-09-21 10.709 0 +0
2022-09-22 2022-09-20 10.790 0 +0
2022-09-21 2022-09-19 10.508 0 +0
2022-09-20 2022-09-16 10.172 0 +0
2022-09-19 2022-09-15 10.736 0 +0
2022-09-16 2022-09-14 10.736 0 +0
2022-09-15 2022-09-13 10.736 0 +0
2022-09-14 2022-09-09 10.615 0 +0
2022-09-13 2022-09-08 11.612 0 +0
2022-09-09 2022-09-07 11.612 0 +0
2022-09-08 2022-09-06 11.598 0 +0
2022-09-07 2022-09-05 11.541 0 +0
2022-09-06 2022-09-02 11.541 0 +0
2022-09-05 2022-09-01 12.022 0 +0
2022-09-02 2022-08-31 12.941 0 +0
2022-09-01 2022-08-30 12.064 0 +0
2022-08-31 2022-08-29 12.517 0 +0
2022-08-30 2022-08-26 12.503 0 +0
2022-08-29 2022-08-25 12.588 0 +0
2022-08-26 2022-08-24 12.149 0 +0
2022-08-25 2022-08-23 12.121 0 +0
2022-08-24 2022-08-22 12.220 0 +0
2022-08-23 2022-08-19 11.937 0 +0
2022-08-22 2022-08-18 11.485 0 +0
2022-08-19 2022-08-17 11.131 0 +0
2022-08-18 2022-08-16 10.890 0 +0
2022-08-17 2022-08-15 10.834 0 +0
2022-08-16 2022-08-12 10.820 0 +0
2022-08-15 2022-08-11 10.678 0 +0
2022-08-12 2022-08-10 10.678 0 +0
2022-08-11 2022-08-09 10.565 0 +0
2022-08-10 2022-08-08 10.395 0 +0
2022-08-09 2022-08-05 10.395 0 +0
2022-08-08 2022-08-04 10.325 0 +0
2022-08-05 2022-08-03 10.127 0 +0
2022-08-04 2022-08-02 10.466 0 +0
2022-08-03 2022-08-01 10.509 0 +0
2022-08-02 2022-07-29 10.820 0 +0
2022-08-01 2022-07-28 11.089 0 +0
2022-07-29 2022-07-27 11.103 0 +0
2022-07-28 2022-07-26 11.329 0 +0
2022-07-27 2022-07-25 11.244 0 +0
2022-07-26 2022-07-22 11.272 0 +0
2022-07-25 2022-07-21 11.089 0 +0
2022-07-22 2022-07-20 10.890 0 +0
2022-07-21 2022-07-19 10.834 0 +0
2022-07-20 2022-07-18 11.145 0 +0
2022-07-19 2022-07-15 11.046 0 +0
2022-07-18 2022-07-14 10.664 0 +0
2022-07-15 2022-07-13 10.565 0 +0
2022-07-14 2022-07-12 10.608 0 +0
2022-07-13 2022-07-11 10.692 0 +0
2022-07-12 2022-07-08 10.933 0 +0
2022-07-11 2022-07-07 10.622 0 +0
2022-07-08 2022-07-06 10.749 0 +0
2022-07-07 2022-07-05 11.074 0 +0
2022-07-06 2022-07-04 10.608 0 +0
2022-07-05 2022-06-30 10.608 0 +0
2022-07-04 2022-06-29 10.551 0 +0
2022-06-30 2022-06-28 10.707 0 +0
2022-06-29 2022-06-27 10.438 0 +0
2022-06-28 2022-06-24 10.438 0 +0
2022-06-27 2022-06-23 10.466 0 +0
2022-06-24 2022-06-22 10.452 0 +0
2022-06-23 2022-06-21 10.551 0 +0
2022-06-22 2022-06-20 10.551 0 +0
2022-06-21 2022-06-17 10.749 0 +0
2022-06-20 2022-06-16 10.749 0 +0
2022-06-17 2022-06-15 10.466 0 +0
2022-06-16 2022-06-14 10.466 0 +0
2022-06-15 2022-06-13 10.678 0 +0
2022-06-14 2022-06-10 10.707 0 +0
2022-06-13 2022-06-09 10.650 0 +0
2022-06-10 2022-06-08 10.678 0 +0
2022-06-09 2022-06-07 10.820 0 +0
2022-06-08 2022-06-06 10.707 0 +0
2022-06-07 2022-06-02 10.749 0 -453,212
2022-05-19 2022-05-17 13.519 453,212 +28,841 0.08% 6,126,843
2022-05-12 2022-05-10 12.537 424,371 -662 0.08% 5,320,300
2022-03-30 2022-03-28 11.616 425,033 +2,648 0.08% 4,936,980
2022-03-28 2022-03-24 12.129 422,385 +3,310 0.08% 5,123,142
2022-03-25 2022-03-23 12.582 419,075 +6,621 0.08% 5,272,895
2022-03-22 2022-03-18 12.990 412,454 +3,310 0.08% 5,357,798
2022-03-18 2022-03-16 11.918 409,144 +4,634 0.08% 4,876,021
2022-03-11 2022-03-09 12.250 404,510 +3,311 0.08% 4,955,214
2022-03-09 2022-03-07 12.084 401,199 +3,310 0.08% 4,847,995
2022-03-08 2022-03-04 12.507 397,889 +662 0.08% 4,976,278
2022-03-04 2022-03-02 11.978 397,227 +4,303 0.08% 4,757,998
2022-03-03 2022-03-01 12.476 392,924 +5,628 0.07% 4,902,312
2022-02-25 2022-02-23 12.884 387,296 +3,310 0.07% 4,990,044
2022-02-17 2022-02-15 13.277 383,986 +5,958 0.07% 5,098,197
2022-02-16 2022-02-14 13.504 378,028 +331 0.07% 5,104,742
2022-02-07 2022-01-31 13.066 377,697 +1,986 0.07% 4,934,828
2022-02-04 2022-01-27 13.322 375,711 +662 0.07% 5,005,354
2022-01-28 2022-01-26 13.171 375,049 +993 0.07% 4,939,885
2022-01-25 2022-01-21 12.854 374,056 +4,304 0.07% 4,808,156
2021-12-30 2021-12-28 13.307 369,752 -9,269 0.07% 4,920,382
2021-12-29 2021-12-24 12.537 379,021 +4,634 0.07% 4,751,751
2021-12-17 2021-12-15 13.066 374,387 +2,649 0.07% 4,891,581
2021-12-08 2021-12-06 13.579 371,738 +2,317 0.07% 5,047,880
2021-12-07 2021-12-03 13.579 369,421 +1,986 0.07% 5,016,417
2021-12-06 2021-12-02 13.066 367,435 +331 0.07% 4,800,749
2021-12-03 2021-12-01 13.428 367,104 +4,634 0.07% 4,929,504
2021-11-30 2021-11-26 14.108 362,470 +3,973 0.07% 5,113,653
2021-11-19 2021-11-17 14.501 358,497 +662 0.07% 5,198,393
2021-10-27 2021-10-25 13.821 357,835 +4,303 0.07% 4,945,569
2021-10-26 2021-10-22 14.591 353,532 +2,648 0.07% 5,158,438
2021-10-25 2021-10-21 14.803 350,884 +1,986 0.07% 5,194,000
2021-10-20 2021-10-18 14.621 348,898 +662 0.07% 5,101,362
2021-10-18 2021-10-12 15.059 348,236 +662 0.07% 5,244,223
2021-10-12 2021-10-08 14.682 347,574 +1,324 0.07% 5,103,004
2021-10-11 2021-10-07 14.878 346,250 +2,318 0.07% 5,151,555
2021-09-28 2021-09-24 15.195 343,932 +1,986 0.07% 5,226,162
2021-09-27 2021-09-23 15.256 341,946 +1,986 0.07% 5,216,645
2021-09-16 2021-09-14 15.074 339,960 +662 0.06% 5,124,727
2021-09-15 2021-09-13 15.165 339,298 +4,965 0.06% 5,145,497
2021-09-13 2021-09-09 15.635 334,333 +6,817 0.06% 5,227,278
2021-08-19 2021-08-17 14.849 327,516 +648 0.06% 4,863,145
2021-08-18 2021-08-16 14.710 326,868 +3,891 0.06% 4,808,163
2021-08-11 2021-08-09 14.263 322,977 +2,919 0.06% 4,606,507
2021-08-06 2021-08-04 14.957 320,058 +1,297 0.06% 4,786,949
2021-08-05 2021-08-03 14.941 318,761 +2,594 0.06% 4,762,636
2021-08-02 2021-07-29 15.249 316,167 +4,540 0.06% 4,821,379
2021-07-30 2021-07-28 15.342 311,627 +2,594 0.06% 4,780,976
2021-07-29 2021-07-27 14.849 309,033 +3,892 0.06% 4,588,699
2021-07-28 2021-07-26 14.957 305,141 +8,755 0.06% 4,563,843
2021-07-23 2021-07-21 15.512 296,386 +3,891 0.06% 4,597,419
2021-07-20 2021-07-16 16.714 292,495 +4,864 0.06% 4,888,843
2021-07-14 2021-07-12 16.498 287,631 +3,567 0.06% 4,745,455
2021-07-13 2021-07-09 16.961 284,064 -322,976 0.06% 4,818,005
2021-07-12 2021-07-08 18.040 607,040 +6,485 0.12% 10,951,196
2021-07-05 2021-06-30 18.503 600,555 +1,622 0.12% 11,112,005
2021-07-02 2021-06-29 18.503 598,933 +3,567 0.12% 11,081,993
2021-06-30 2021-06-28 16.128 595,366 +6,161 0.12% 9,602,274
2021-06-23 2021-06-21 15.450 589,205 +324 0.11% 9,103,168
2021-06-22 2021-06-18 16.221 588,881 +5,189 0.11% 9,552,162
2021-06-21 2021-06-17 15.111 583,692 +19,456 0.11% 8,819,992
2021-06-18 2021-06-16 14.941 564,236 +25,618 0.11% 8,430,299
2021-06-17 2021-06-15 14.957 538,618 +8,431 0.10% 8,055,843
2021-06-16 2021-06-11 14.895 530,187 +9,728 0.10% 7,897,045
2021-06-15 2021-06-10 14.540 520,459 +36,319 0.10% 7,567,573
2021-06-11 2021-06-09 14.756 484,140 +8,431 0.09% 7,143,998
2021-06-10 2021-06-08 14.972 475,709 +324 0.09% 7,122,279
2021-06-09 2021-06-07 14.941 475,385 +10,377 0.09% 7,102,768
2021-06-04 2021-06-02 14.879 465,008 +648 0.09% 6,919,045
2021-06-02 2021-05-31 14.694 464,360 +324 0.09% 6,823,483
2021-06-01 2021-05-28 14.648 464,036 +9,404 0.09% 6,797,257
2021-05-31 2021-05-27 14.648 454,632 +3,892 0.09% 6,659,506
2021-05-28 2021-05-26 14.818 450,740 -59,667 0.09% 6,678,945
2021-05-27 2021-05-25 15.080 510,407 -28,860 0.10% 7,696,865
2021-05-26 2021-05-24 14.756 539,267 -9,728 0.10% 7,957,455
2021-05-25 2021-05-21 14.926 548,995 -20,429 0.11% 8,194,117
2021-05-20 2021-05-17 14.957 569,424 +2,918 0.11% 8,516,593
2021-05-13 2021-05-11 14.957 566,506 +4,216 0.11% 8,472,950
2021-05-12 2021-05-10 15.388 562,290 +324 0.11% 8,652,653
2021-04-23 2021-04-21 15.851 561,966 +3,243 0.11% 8,907,617
2021-04-21 2021-04-19 16.159 558,723 +1,297 0.11% 9,028,513
2021-04-20 2021-04-16 16.159 557,426 +972 0.11% 9,007,555
2021-04-19 2021-04-15 15.758 556,454 +1,298 0.11% 8,768,768
2021-04-16 2021-04-14 15.758 555,156 +1,621 0.11% 8,748,313
2021-04-15 2021-04-13 16.005 553,535 +1,621 0.11% 8,859,329
2021-04-14 2021-04-12 16.313 551,914 +3,567 0.11% 9,003,585
2021-04-08 2021-04-01 15.697 548,347 +973 0.11% 8,607,195
2021-03-31 2021-03-29 14.648 547,374 +1,946 0.11% 8,018,002
2021-03-30 2021-03-26 14.525 545,428 +973 0.11% 7,922,217
2021-03-29 2021-03-25 14.355 544,455 +972 0.11% 7,815,739
2021-03-26 2021-03-24 14.340 543,483 +6,486 0.11% 7,793,406
2021-03-25 2021-03-23 14.741 536,997 +973 0.10% 7,915,679
2021-03-23 2021-03-19 14.586 536,024 +648 0.10% 7,818,686
2021-03-22 2021-03-18 14.710 535,376 -4,864 0.10% 7,875,274
2021-02-26 2021-02-24 14.201 540,240 +6,810 0.10% 7,671,932
2021-02-25 2021-02-23 14.556 533,430 +1,621 0.10% 7,764,399
2021-02-24 2021-02-22 14.525 531,809 +1,622 0.10% 7,724,404
2021-02-23 2021-02-19 14.401 530,187 +2,918 0.10% 7,635,445
2021-02-22 2021-02-18 14.309 527,269 +4,864 0.10% 7,544,642
2021-02-19 2021-02-17 14.186 522,405 +7,783 0.10% 7,410,603
2021-02-17 2021-02-11 14.432 514,622 +21,078 0.10% 7,427,157
2021-01-28 2021-01-26 14.247 493,544 +648 0.10% 7,031,634
2021-01-27 2021-01-25 14.293 492,896 +4,216 0.10% 7,045,202
2021-01-26 2021-01-22 14.648 488,680 +1,297 0.09% 7,158,245
2021-01-25 2021-01-21 14.571 487,383 +1,297 0.09% 7,101,672
2021-01-21 2021-01-19 14.216 486,086 +7,458 0.09% 6,910,388
2021-01-20 2021-01-18 14.278 478,628 +12,323 0.09% 6,833,882
2021-01-07 2021-01-05 13.877 466,305 +6,485 0.09% 6,470,994
2021-01-06 2021-01-04 13.985 459,820 +6,485 0.09% 6,430,630
2021-01-05 2020-12-31 13.893 453,335 +3,568 0.09% 6,297,997
2021-01-04 2020-12-29 13.815 449,767 +2,269 0.09% 6,213,753
2020-12-30 2020-12-28 13.677 447,498 +2,919 0.09% 6,120,306
2020-12-29 2020-12-24 13.738 444,579 +15,889 0.09% 6,107,803
2020-12-28 2020-12-22 14.016 428,690 +12,647 0.08% 6,008,494
2020-12-23 2020-12-21 13.661 416,043 +4,216 0.08% 5,683,689
2020-12-22 2020-12-18 13.661 411,827 +4,215 0.08% 5,626,093
2020-12-21 2020-12-17 13.723 407,612 +8,107 0.08% 5,593,651
2020-12-15 2020-12-11 13.600 399,505 +973 0.08% 5,433,119
2020-12-14 2020-12-10 13.492 398,532 +2,270 0.08% 5,376,871
2020-12-11 2020-12-09 13.368 396,262 +972 0.08% 5,297,365
2020-12-01 2020-11-27 14.031 395,290 +2,595 0.08% 5,546,457
2020-11-30 2020-11-26 14.108 392,695 +3,891 0.08% 5,540,320
2020-09-29 2020-09-25 11.302 388,804 +324 0.08% 4,394,334
2020-09-28 2020-09-24 11.194 388,480 +973 0.08% 4,348,742
2020-09-25 2020-09-23 11.117 387,507 +2,918 0.08% 4,307,975
2020-09-24 2020-09-22 11.148 384,589 +1,946 0.07% 4,287,396
2020-09-23 2020-09-21 11.379 382,643 +1,946 0.07% 4,354,202
2020-09-22 2020-09-18 11.271 380,697 +973 0.07% 4,290,968
2020-09-21 2020-09-17 11.364 379,724 +3,242 0.07% 4,315,130
2020-09-18 2020-09-16 11.287 376,482 +1,946 0.07% 4,249,264
2020-09-17 2020-09-15 11.626 374,536 +1,946 0.07% 4,354,350
2020-09-15 2020-09-11 11.410 372,590 +5,512 0.07% 4,251,296
2020-09-14 2020-09-10 11.348 367,078 +1,297 0.07% 4,165,763
2020-09-11 2020-09-09 11.225 365,781 +973 0.07% 4,105,924
2020-09-10 2020-09-08 11.225 364,808 +4,216 0.07% 4,095,002
2020-08-24 2020-08-20 11.318 360,592 +2,594 0.07% 4,081,037
2020-08-19 2020-08-17 11.657 357,998 +7,783 0.07% 4,173,119
2020-08-18 2020-08-14 12.135 350,215 +7,458 0.07% 4,249,794
2020-08-17 2020-08-13 11.857 342,757 +648 0.07% 4,064,163
2020-08-14 2020-08-12 11.672 342,109 +1,297 0.07% 3,993,179
2020-08-12 2020-08-10 11.256 340,812 +4,216 0.07% 3,836,155
2020-08-10 2020-08-06 11.179 336,596 +11,025 0.07% 3,762,750
2020-08-07 2020-08-05 11.503 325,571 +10,377 0.06% 3,744,923
2020-08-06 2020-08-04 11.518 315,194 +649 0.06% 3,630,421
2020-08-05 2020-08-03 11.364 314,545 +16,862 0.06% 3,574,445
2020-07-16 2020-07-14 11.873 297,683 +973 0.06% 3,534,298
2020-07-14 2020-07-10 12.166 296,710 +1,945 0.06% 3,609,671
2020-07-10 2020-07-08 12.212 294,765 +973 0.06% 3,599,644
2020-07-02 2020-06-29 13.322 293,792 +3,243 0.06% 3,913,921
2020-06-23 2020-06-19 15.111 290,549 -1,946 0.06% 4,390,398
2020-06-12 2020-06-10 14.278 292,495 +973 0.06% 4,176,263
2020-06-10 2020-06-08 14.386 291,522 +2,594 0.06% 4,193,835
2020-06-09 2020-06-05 14.340 288,928 +1,946 0.06% 4,143,153
2020-05-21 2020-05-19 12.664 286,982 +16,183 0.06% 3,634,316
2020-05-13 2020-05-11 13.448 270,799 +918 0.06% 3,641,776
2020-05-12 2020-05-08 13.367 269,881 +918 0.06% 3,607,380
2020-05-11 2020-05-07 13.334 268,963 +918 0.06% 3,586,320
2020-05-08 2020-05-06 13.318 268,045 +918 0.06% 3,569,699
2020-05-06 2020-05-04 12.517 267,127 +1,836 0.05% 3,343,589
2020-04-14 2020-04-08 12.484 265,291 +918 0.05% 3,311,938
2020-04-09 2020-04-07 12.713 264,373 +1,836 0.05% 3,360,957
2020-04-08 2020-04-06 12.043 262,537 +5,202 0.05% 3,161,727
2020-04-02 2020-03-31 13.318 257,335 +917 0.05% 3,427,068
2020-04-01 2020-03-30 13.236 256,418 +1,530 0.05% 3,393,906
2020-03-31 2020-03-27 13.465 254,888 +3,978 0.05% 3,431,966
2020-03-30 2020-03-26 12.827 250,910 +8,568 0.05% 3,218,503
2020-03-27 2020-03-25 12.778 242,342 +6,120 0.05% 3,096,719
2020-03-26 2020-03-24 11.863 236,222 +4,895 0.05% 2,802,356
2020-03-18 2020-03-16 15.425 231,327 +4,590 0.05% 3,568,327
2020-03-16 2020-03-12 16.406 226,737 +1,224 0.05% 3,719,824
2020-03-10 2020-03-06 17.321 225,513 +918 0.05% 3,906,104
2020-03-09 2020-03-05 17.844 224,595 +4,590 0.05% 4,007,643
2020-03-06 2020-03-04 16.471 220,005 +3,978 0.05% 3,623,760
2020-03-04 2020-03-02 16.079 216,027 +4,590 0.04% 3,473,517
2020-02-06 2020-02-04 17.125 211,437 +1,836 0.04% 3,620,834
2020-02-05 2020-02-03 16.765 209,601 +2,447 0.04% 3,514,043
2020-02-04 2020-01-31 17.746 207,154 +4,590 0.04% 3,676,118
2020-02-03 2020-01-30 18.890 202,564 +4,284 0.04% 3,826,365
2020-01-17 2020-01-15 20.066 198,280 +2,448 0.04% 3,978,722
2020-01-16 2020-01-14 20.230 195,832 +6,426 0.04% 3,961,600
2020-01-08 2020-01-06 20.295 189,406 +3,672 0.04% 3,843,985
2020-01-07 2020-01-03 20.491 185,734 +1,836 0.04% 3,805,882
2020-01-03 2019-12-31 20.426 183,898 +10,709 0.04% 3,756,240
2019-12-03 2019-11-29 21.079 173,189 +3,366 0.04% 3,650,702
2019-12-02 2019-11-28 21.668 169,823 +1,224 0.03% 3,679,649
2019-11-08 2019-11-06 22.779 168,599 +1,224 0.03% 3,840,467
2019-11-06 2019-11-04 22.419 167,375 +1,224 0.03% 3,752,416
2019-11-04 2019-10-31 21.471 166,151 +1,224 0.03% 3,567,505
2019-11-01 2019-10-30 22.027 164,927 -3,060 0.03% 3,632,854
2019-10-24 2019-10-22 20.720 167,987 -1,530 0.03% 3,480,657
2019-09-26 2019-09-24 18.988 169,517 +9,486 0.03% 3,218,739
2019-09-25 2019-09-23 19.086 160,031 +9,179 0.03% 3,054,311
2019-09-19 2019-09-17 21.503 150,852 +4,804 0.03% 3,243,716
2019-08-14 2019-08-12 20.929 146,048 +2,667 0.03% 3,056,608
2019-08-13 2019-08-09 21.233 143,381 +2,369 0.03% 3,044,350
2019-08-12 2019-08-08 21.131 141,012 +2,074 0.03% 2,979,770
2019-08-02 2019-07-31 21.300 138,938 +889 0.03% 2,959,394
2019-07-31 2019-07-29 21.671 138,049 +4,740 0.03% 2,991,718
2019-07-08 2019-07-04 21.908 133,309 +2,962 0.03% 2,920,496
2019-07-03 2019-06-28 22.279 130,347 +2,074 0.03% 2,904,005
2019-06-28 2019-06-26 21.874 128,273 +3,259 0.03% 2,805,838
2019-06-27 2019-06-25 21.435 125,014 +13,627 0.03% 2,679,691
2019-06-26 2019-06-24 22.178 111,387 +13,923 0.02% 2,470,315
2019-06-25 2019-06-21 23.359 97,464 -14,516 0.02% 2,276,684
2019-05-27 2019-05-23 22.482 111,980 -1,185 0.02% 2,517,486
2019-05-23 2019-05-21 23.571 113,165 +3,772 0.02% 2,667,421
2019-05-10 2019-05-08 23.082 109,393 +8,019 0.02% 2,525,030
2019-05-09 2019-05-07 23.885 101,374 +1,145 0.02% 2,421,354
2019-05-08 2019-05-06 23.920 100,229 +9,450 0.02% 2,397,505
2019-05-07 2019-05-03 24.130 90,779 +30,355 0.02% 2,190,479
2019-05-06 2019-05-02 24.619 60,424 +6,014 0.01% 1,487,559
2019-05-03 2019-04-30 24.339 54,410 +1,432 0.01% 1,324,302
2019-05-02 2019-04-29 24.374 52,978 -19,187 0.01% 1,291,298
2019-04-30 2019-04-26 23.362 72,165 +8,305 0.02% 1,685,887
2019-04-29 2019-04-25 24.165 63,860 -15,750 0.01% 1,543,159
2019-04-26 2019-04-24 22.663 79,610 -3,723 0.02% 1,804,214
2019-04-24 2019-04-18 20.847 83,333 +7,159 0.02% 1,737,269
2019-04-23 2019-04-17 20.708 76,174 +8,878 0.02% 1,577,383
2019-04-18 2019-04-16 20.638 67,296 +15,463 0.01% 1,388,840
2019-04-17 2019-04-15 20.568 51,833 +18,614 0.01% 1,066,098
2019-04-16 2019-04-12 20.603 33,219 +12,314 0.01% 684,407
2019-04-15 2019-04-11 20.603 20,905 +5,155 0.00% 430,703
2019-04-12 2019-04-10 20.533 15,750 +6,586 0.00% 323,395
2019-03-27 2019-03-25 20.603 9,164 +1,146 0.00% 188,805
2018-11-23 2018-11-21 13.968 8,018 +7,445 0.00% 111,996
2018-09-13 2018-09-11 14.217 573 +22 0.00% 8,146
2018-05-24 2018-05-21 18.536 551 +17 0.00% 10,213
2017-09-14 2017-09-12 27.085 534 +11 0.00% 14,464
2017-05-24 2017-05-22 27.106 523 +15 0.00% 14,176
2016-09-29 2016-09-27 26.595 508 +12 0.00% 13,510
2016-06-01 2016-05-30 39.954 496 +14 0.00% 19,817
2015-09-30 2015-09-25 40.388 482 +8 0.00% 19,467
2015-05-27 2015-05-22 43.995 474 +13 0.00% 20,854
2014-09-15 2014-09-11 43.314 461 +7 0.00% 19,968
2014-05-27 2014-05-23 46.710 454 +14 0.00% 21,206
2013-09-02 2013-08-29 43.880 440 +7 0.00% 19,307
2013-05-14 2013-05-10 56.345 433 +14 0.00% 24,397
2013-01-07 2013-01-03 51.809 419 -628 0.00% 21,708
2012-12-14 2012-12-12 49.779 1,047 -210 0.00% 52,119
2012-12-13 2012-12-11 49.540 1,257 +210 0.00% 62,272
2012-11-01 2012-10-30 49.779 1,047 -20,943 0.00% 52,119
2012-10-19 2012-10-17 47.750 21,990 -209 0.01% 1,050,018
2012-10-11 2012-10-09 46.843 22,199 +209 0.01% 1,039,857
2012-09-21 2012-09-19 45.410 21,990 +20,943 0.01% 998,567
2012-09-03 2012-08-30 44.218 1,047 +17 0.00% 46,296
2012-05-08 2012-05-04 50.242 1,030 +35 0.00% 51,749
2011-09-05 2011-09-01 55.901 995 +13 0.00% 55,621
2011-07-06 2011-07-04 51.444 982 -589 0.00% 50,518
2011-06-03 2011-06-01 50.935 1,571 -1,178 0.00% 80,018
2011-04-29 2011-04-27 46.368 2,749 +83 0.00% 127,467
2011-03-18 2011-03-16 47.261 2,666 -3,237 0.00% 125,998
2011-01-19 2011-01-17 45.528 5,903 -762 0.00% 268,753
2011-01-14 2011-01-12 45.423 6,665 -4,570 0.00% 302,746
2010-09-06 2010-09-02 39.081 11,235 +229 0.00% 439,079
2010-05-03 2010-04-29 44.276 11,006 +346 0.00% 487,306
2009-11-10 2009-11-06 39.351 10,660 -723 0.00% 419,478
2009-09-07 2009-09-03 36.548 11,383 +265 0.00% 416,024
2009-05-04 2009-04-29 29.777 11,118 +539 0.00% 331,062
2009-02-24 2009-02-20 22.065 10,579 -1,007 0.00% 233,424
2008-12-29 2008-12-22 18.760 11,586 -1,008 0.00% 217,349
2008-12-22 2008-12-18 18.968 12,594 +1,008 0.00% 238,883
2008-10-21 2008-10-17 20.963 11,586 -2,183 0.00% 242,879
2008-10-20 2008-10-16 20.725 13,769 +2,183 0.01% 285,361
2008-10-16 2008-10-14 22.333 11,586 -3,023 0.00% 258,748
2008-10-15 2008-10-13 22.631 14,609 +3,023 0.01% 330,611
2008-09-01 2008-08-28 37.836 11,586 +279 0.00% 438,369
2008-04-30 2008-04-28 38.901 11,307 +540 0.00% 439,855
2008-01-08 2008-01-04 55.820 10,767 -468 0.00% 601,016
2008-01-03 2007-12-31 55.884 11,235 +468 0.00% 627,860
2008-01-02 2007-12-27 55.307 10,767 -780 0.00% 595,496
2007-12-28 2007-12-24 54.603 11,547 +780 0.00% 630,495
2007-11-16 2007-11-14 52.936 10,767 -156 0.00% 569,965
2007-10-30 2007-10-26 53.513 10,923 +313 0.00% 584,523
2007-10-24 2007-10-22 50.693 10,610 +156 0.00% 537,855
2007-10-23 2007-10-18 51.590 10,454 +156 0.00% 539,326
2007-10-15 2007-10-11 56.781 10,298 +156 0.00% 584,736
2007-10-10 2007-10-08 58.191 10,142 -1,249 0.00% 590,177
2007-10-04 2007-10-02 59.730 11,391 -3,120 0.00% 680,379
2007-10-03 2007-09-28 55.948 14,511 +2,964 0.01% 811,867
2007-09-14 2007-09-12 54.428 11,547 -1,248 0.00% 628,479
2007-09-13 2007-09-11 53.384 12,795 +230 0.01% 683,044
2007-09-11 2007-09-07 53.579 12,565 -153 0.01% 673,226
2007-09-07 2007-09-05 53.188 12,718 -6,129 0.01% 676,444
2007-08-30 2007-08-28 52.078 18,847 -307 0.01% 981,523
2007-08-22 2007-08-20 48.815 19,154 -1,532 0.01% 935,010
2007-08-21 2007-08-17 44.704 20,686 +1,532 0.01% 924,746
2007-08-13 2007-08-09 52.144 19,154 -153 0.01% 998,761
2007-08-07 2007-08-03 48.946 19,307 -2,298 0.01% 944,999
2007-08-06 2007-08-02 48.293 21,605 +766 0.01% 1,043,377
2007-08-03 2007-08-01 47.706 20,839 -1,226 0.01% 994,145
2007-08-01 2007-07-30 47.706 22,065 +766 0.01% 1,052,632
2007-07-31 2007-07-27 48.489 21,299 +1,532 0.01% 1,032,769
2007-07-30 2007-07-26 50.969 19,767 -3,064 0.01% 1,007,505
2007-07-27 2007-07-25 51.295 22,831 +3,064 0.01% 1,171,124
2007-07-26 2007-07-24 52.862 19,767 -306 0.01% 1,044,915
2007-07-25 2007-07-23 53.775 20,073 -307 0.01% 1,079,431
2007-07-24 2007-07-20 52.209 20,380 -2,605 0.01% 1,064,019
2007-07-20 2007-07-18 50.773 22,985 -2,145 0.01% 1,167,023
2007-07-19 2007-07-17 51.034 25,130 -2,758 0.01% 1,282,492
2007-07-18 2007-07-16 52.992 27,888 +2,452 0.01% 1,477,844
2007-07-16 2007-07-12 53.841 25,436 -5,823 0.01% 1,369,487
2007-07-13 2007-07-11 52.209 31,259 +3,065 0.01% 1,632,001
2007-07-12 2007-07-10 50.577 28,194 +7,968 0.01% 1,425,981
2007-07-11 2007-07-09 54.297 20,226 +153 0.01% 1,098,218
2007-07-10 2007-07-06 60.171 20,073 0.01% 1,207,810

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