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: FIRST WORLDSEC SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.280 0 +0
2025-10-13 2025-10-09 53.220 0 +0
2025-10-10 2025-10-08 52.400 0 +0
2025-10-09 2025-10-06 52.580 0 +0
2025-10-08 2025-10-03 52.740 0 +0
2025-10-06 2025-10-02 53.180 0 +0
2025-10-03 2025-09-30 52.500 0 +0
2025-10-02 2025-09-29 52.160 0 +0
2025-09-30 2025-09-26 51.240 0 +0
2025-09-29 2025-09-25 52.140 0 +0
2025-09-26 2025-09-24 51.580 0 +0
2025-09-25 2025-09-23 51.080 0 +0
2025-09-24 2025-09-22 51.020 0 +0
2025-09-23 2025-09-19 51.020 0 +0
2025-09-22 2025-09-18 50.980 0 +0
2025-09-19 2025-09-17 51.600 0 +0
2025-09-18 2025-09-16 51.120 0 +0
2025-09-17 2025-09-15 51.420 0 +0
2025-09-16 2025-09-12 51.520 0 +0
2025-09-15 2025-09-11 51.660 0 +0
2025-09-12 2025-09-10 50.360 0 +0
2025-09-11 2025-09-09 50.300 0 +0
2025-09-10 2025-09-08 50.540 0 +0
2025-09-09 2025-09-05 50.380 0 +0
2025-09-08 2025-09-04 49.060 0 +0
2025-09-05 2025-09-03 50.360 0 +0
2025-09-04 2025-09-02 50.640 0 +0
2025-09-03 2025-09-01 51.300 0 +0
2025-09-02 2025-08-29 50.980 0 +0
2025-09-01 2025-08-28 50.220 0 +0
2025-08-29 2025-08-27 49.360 0 +0
2025-08-28 2025-08-26 50.260 0 +0
2025-08-27 2025-08-25 50.420 0 +0
2025-08-26 2025-08-22 49.540 0 +0
2025-08-25 2025-08-21 48.480 0 +0
2025-08-22 2025-08-20 48.100 0 +0
2025-08-21 2025-08-19 47.600 0 +0
2025-08-20 2025-08-18 47.860 0 +0
2025-08-19 2025-08-15 47.340 0 +0
2025-08-18 2025-08-14 47.200 0 +0
2025-08-15 2025-08-13 47.240 0 +0
2025-08-14 2025-08-12 46.840 0 +0
2025-08-13 2025-08-11 46.460 0 +0
2025-08-12 2025-08-08 46.400 0 +0
2025-08-11 2025-08-07 46.400 0 +0
2025-08-08 2025-08-06 46.440 0 +0
2025-08-07 2025-08-05 46.240 0 +0
2025-08-06 2025-08-04 45.920 0 +0
2025-08-05 2025-08-01 45.420 0 +0
2025-08-04 2025-07-31 45.980 0 +0
2025-08-01 2025-07-30 47.500 0 +0
2025-07-31 2025-07-29 47.220 0 +0
2025-07-30 2025-07-28 46.800 0 +0
2025-07-29 2025-07-25 46.700 0 +0
2025-07-28 2025-07-24 46.960 0 +0
2025-07-25 2025-07-23 46.700 0 +0
2025-07-24 2025-07-22 47.080 0 +0
2025-07-23 2025-07-21 46.640 0 +0
2025-07-22 2025-07-18 46.360 0 +0
2025-07-21 2025-07-17 45.920 0 +0
2025-07-18 2025-07-16 45.820 0 +0
2025-07-17 2025-07-15 46.100 0 +0
2025-07-16 2025-07-14 45.960 0 +0
2025-07-15 2025-07-11 45.820 0 +0
2025-07-14 2025-07-10 45.760 0 +0
2025-07-11 2025-07-09 45.540 0 +0
2025-07-10 2025-07-08 45.600 0 +0
2025-07-09 2025-07-07 45.160 0 +0
2025-07-08 2025-07-04 45.400 0 +0
2025-07-07 2025-07-03 45.240 0 +0
2025-07-04 2025-07-02 44.840 0 +0
2025-07-03 2025-06-30 44.780 0 +0
2025-07-02 2025-06-27 44.800 0 +0
2025-06-30 2025-06-26 44.900 0 +0
2025-06-27 2025-06-25 44.860 0 +0
2025-06-26 2025-06-24 44.240 0 +0
2025-06-25 2025-06-23 43.620 0 +0
2025-06-24 2025-06-20 43.500 0 +0
2025-06-23 2025-06-19 43.460 0 +0
2025-06-20 2025-06-18 43.880 0 +0
2025-06-19 2025-06-17 43.840 0 +0
2025-06-18 2025-06-16 43.880 0 +0
2025-06-17 2025-06-13 43.780 0 +0
2025-06-16 2025-06-12 43.800 0 +0
2025-06-13 2025-06-11 43.920 0 +0
2025-06-12 2025-06-10 43.660 0 +0
2025-06-11 2025-06-09 43.800 0 +0
2025-06-10 2025-06-06 43.700 0 +0
2025-06-09 2025-06-05 43.680 0 +0
2025-06-06 2025-06-04 43.640 0 +0
2025-06-05 2025-06-03 43.460 0 +0
2025-06-04 2025-06-02 42.860 0 +0
2025-06-03 2025-05-30 43.080 0 +0
2025-06-02 2025-05-29 43.020 0 +0
2025-05-30 2025-05-28 43.500 0 +0
2025-05-29 2025-05-27 43.340 0 +0
2025-05-28 2025-05-26 43.700 0 +0
2025-05-27 2025-05-23 43.720 0 +0
2025-05-26 2025-05-22 43.880 0 +0
2025-05-23 2025-05-21 43.980 0 +0
2025-05-22 2025-05-20 43.680 0 +0
2025-05-21 2025-05-19 43.660 0 +0
2025-05-20 2025-05-16 43.660 0 +0
2025-05-19 2025-05-15 43.760 0 +0
2025-05-16 2025-05-14 44.060 0 +0
2025-05-15 2025-05-13 43.480 0 +0
2025-05-14 2025-05-12 43.960 0 +0
2025-05-13 2025-05-09 42.460 0 +0
2025-05-12 2025-05-08 42.600 0 +0
2025-05-09 2025-05-07 42.380 0 +0
2025-05-08 2025-05-06 42.200 0 +0
2025-05-07 2025-05-02 42.260 0 +0
2025-05-06 2025-04-30 41.800 0 +0
2025-05-02 2025-04-29 41.760 0 +0
2025-04-30 2025-04-28 41.560 0 +0
2025-04-29 2025-04-25 41.640 0 +0
2025-04-28 2025-04-24 41.800 0 +0
2025-04-25 2025-04-23 41.700 0 +0
2025-04-24 2025-04-22 41.560 0 +0
2025-04-23 2025-04-17 41.500 0 +0
2025-04-22 2025-04-16 41.200 0 +0
2025-04-17 2025-04-15 41.260 0 +0
2025-04-16 2025-04-14 41.160 0 +0
2025-04-15 2025-04-11 40.920 0 +0
2025-04-14 2025-04-10 40.560 0 +0
2025-04-11 2025-04-09 40.000 0 +0
2025-04-10 2025-04-08 39.480 0 +0
2025-04-09 2025-04-07 38.100 0 +0
2025-04-08 2025-04-03 42.360 0 +0
2025-04-07 2025-04-02 42.840 0 +0
2025-04-03 2025-04-01 42.860 0 +0
2025-04-02 2025-03-31 42.820 0 +0
2025-04-01 2025-03-28 42.980 0 +0
2025-03-31 2025-03-27 43.300 0 +0
2025-03-28 2025-03-26 43.300 0 +0
2025-03-27 2025-03-25 43.300 0 +0
2025-03-26 2025-03-24 43.620 0 +0
2025-03-25 2025-03-21 43.320 0 +0
2025-03-24 2025-03-20 44.020 0 +0
2025-03-21 2025-03-19 44.480 0 +0
2025-03-20 2025-03-18 44.480 0 +0
2025-03-19 2025-03-17 44.320 0 +0
2025-03-18 2025-03-14 44.780 0 +0
2025-03-17 2025-03-13 43.540 0 +0
2025-03-14 2025-03-12 43.660 0 +0
2025-03-13 2025-03-11 43.640 0 +0
2025-03-12 2025-03-10 43.320 0 +0
2025-03-11 2025-03-07 43.840 0 +0
2025-03-10 2025-03-06 43.940 0 +0
2025-03-07 2025-03-05 43.220 0 +0
2025-03-06 2025-03-04 42.660 0 +0
2025-03-05 2025-03-03 42.760 0 +0
2025-03-04 2025-02-28 42.820 0 +0
2025-03-03 2025-02-27 43.880 0 +0
2025-02-28 2025-02-26 43.800 0 +0
2025-02-27 2025-02-25 43.400 0 +0
2025-02-26 2025-02-24 43.940 0 +0
2025-02-25 2025-02-21 44.080 0 +0
2025-02-24 2025-02-20 43.360 0 +0
2025-02-21 2025-02-19 43.380 0 +0
2025-02-20 2025-02-18 43.420 0 +0
2025-02-19 2025-02-17 43.640 0 +0
2025-02-18 2025-02-14 44.020 0 +0
2025-02-17 2025-02-13 43.040 0 +0
2025-02-14 2025-02-12 43.300 0 +0
2025-02-13 2025-02-11 42.860 0 +0
2025-02-12 2025-02-10 42.840 0 +0
2025-02-11 2025-02-07 43.120 0 +0
2025-02-10 2025-02-06 42.400 0 +0
2025-02-07 2025-02-05 42.040 0 +0
2025-02-06 2025-02-04 42.520 0 +0
2025-02-05 2025-02-03 41.840 0 +0
2025-02-04 2025-01-28 42.460 0 +0
2025-02-03 2025-01-24 42.580 0 +0
2025-01-27 2025-01-23 42.060 0 +0
2025-01-24 2025-01-22 41.900 0 +0
2025-01-23 2025-01-21 42.320 0 +0
2025-01-22 2025-01-20 42.140 0 +0
2025-01-21 2025-01-17 41.720 0 +0
2025-01-20 2025-01-16 41.640 0 +0
2025-01-17 2025-01-15 41.600 0 +0
2025-01-16 2025-01-14 41.640 0 +0
2025-01-15 2025-01-13 40.780 0 +0
2025-01-14 2025-01-10 40.900 0 +0
2025-01-13 2025-01-09 41.320 0 +0
2025-01-10 2025-01-08 41.400 0 +0
2025-01-09 2025-01-07 41.560 0 +0
2025-01-08 2025-01-06 41.220 0 +0
2025-01-07 2025-01-03 41.300 0 +0
2025-01-06 2025-01-02 41.920 0 +0
2025-01-03 2024-12-31 43.580 0 +0
2025-01-02 2024-12-27 43.820 0 +0
2024-12-30 2024-12-24 43.600 0 +0
2024-12-27 2024-12-20 43.240 0 +0
2024-12-23 2024-12-19 43.020 0 +0
2024-12-20 2024-12-18 43.320 0 +0
2024-12-19 2024-12-17 43.120 0 +0
2024-12-18 2024-12-16 42.980 0 +0
2024-12-17 2024-12-13 43.200 0 +0
2024-12-16 2024-12-12 44.420 0 +0
2024-12-13 2024-12-11 43.920 0 +0
2024-12-12 2024-12-10 44.180 0 +0
2024-12-11 2024-12-09 45.400 0 +0
2024-12-10 2024-12-06 44.040 0 +0
2024-12-09 2024-12-05 43.300 0 +0
2024-12-06 2024-12-04 43.600 0 +0
2024-12-05 2024-12-03 43.640 0 +0
2024-12-04 2024-12-02 43.600 0 +0
2024-12-03 2024-11-29 43.400 0 +0
2024-12-02 2024-11-28 42.600 0 +0
2024-11-29 2024-11-27 43.460 0 +0
2024-11-28 2024-11-26 42.280 0 +0
2024-11-27 2024-11-25 42.420 0 +0
2024-11-26 2024-11-22 43.120 0 +0
2024-11-25 2024-11-21 44.020 0 +0
2024-11-22 2024-11-20 44.180 0 +0
2024-11-21 2024-11-19 44.140 0 +0
2024-11-20 2024-11-18 43.780 0 +0
2024-11-19 2024-11-15 44.000 0 +0
2024-11-18 2024-11-14 44.400 0 +0
2024-11-15 2024-11-13 45.540 0 +0
2024-11-14 2024-11-12 45.200 0 +0
2024-11-13 2024-11-11 45.700 0 +0
2024-11-12 2024-11-08 45.860 0 +0
2024-11-11 2024-11-07 46.680 0 +0
2024-11-08 2024-11-06 45.040 0 +0
2024-11-07 2024-11-05 45.880 0 +0
2024-11-06 2024-11-04 44.500 0 +0
2024-11-05 2024-11-01 43.920 0 +0
2024-11-04 2024-10-31 43.700 0 +0
2024-11-01 2024-10-30 43.560 0 +0
2024-10-31 2024-10-29 44.040 0 +0
2024-10-30 2024-10-28 44.460 0 +0
2024-10-29 2024-10-25 44.720 0 +0
2024-10-28 2024-10-24 44.560 0 +0
2024-10-25 2024-10-23 44.740 0 +0
2024-10-24 2024-10-22 44.540 0 +0
2024-10-23 2024-10-21 44.360 0 +0
2024-10-22 2024-10-18 44.640 0 +0
2024-10-21 2024-10-17 42.180 0 +0
2024-10-18 2024-10-16 42.860 0 +0
2024-10-17 2024-10-15 43.320 0 +0
2024-10-16 2024-10-14 44.820 0 +0
2024-10-15 2024-10-10 45.480 0 +0
2024-10-14 2024-10-09 44.460 0 +0
2024-10-10 2024-10-08 47.900 0 +0
2024-10-09 2024-10-07 54.140 0 +0
2024-10-08 2024-10-04 51.700 0 +0
2024-10-07 2024-10-03 50.680 0 +0
2024-10-04 2024-10-02 51.480 0 +0
2024-10-03 2024-09-30 46.260 0 +0
2024-10-02 2024-09-27 43.600 0 +0
2024-09-30 2024-09-26 41.180 0 +0
2024-09-27 2024-09-25 39.080 0 +0
2024-09-26 2024-09-24 38.480 0 +0
2024-09-25 2024-09-23 36.520 0 +0
2024-09-24 2024-09-20 36.340 0 +0
2024-09-23 2024-09-19 36.440 0 +0
2024-09-20 2024-09-17 36.020 0 +0
2024-09-19 2024-09-16 35.980 0 +0
2024-09-17 2024-09-13 35.920 0 +0
2024-09-16 2024-09-12 36.200 0 +0
2024-09-13 2024-09-11 36.060 0 +0
2024-09-12 2024-09-10 35.980 0 +0
2024-09-11 2024-09-09 36.140 0 +0
2024-09-10 2024-09-05 36.780 0 +0
2024-09-09 2024-09-04 36.700 0 +0
2024-09-05 2024-09-03 37.020 0 +0
2024-09-04 2024-09-02 37.040 0 +0
2024-09-03 2024-08-30 37.620 0 +0
2024-09-02 2024-08-29 37.280 0 +0
2024-08-30 2024-08-28 37.280 0 +0
2024-08-29 2024-08-27 37.420 0 +0
2024-08-28 2024-08-26 37.540 0 +0
2024-08-27 2024-08-23 37.440 0 +0
2024-08-26 2024-08-22 37.440 0 +0
2024-08-23 2024-08-21 37.500 0 +0
2024-08-22 2024-08-20 37.520 0 +0
2024-08-21 2024-08-19 37.760 0 +0
2024-08-20 2024-08-16 37.700 0 +0
2024-08-19 2024-08-15 37.500 0 +0
2024-08-16 2024-08-14 37.280 0 +0
2024-08-15 2024-08-13 37.380 0 +0
2024-08-14 2024-08-12 37.100 0 +0
2024-08-13 2024-08-09 37.560 0 +0
2024-08-12 2024-08-08 37.320 0 +0
2024-08-09 2024-08-07 37.240 0 +0
2024-08-08 2024-08-06 37.260 0 +0
2024-08-07 2024-08-05 37.560 0 +0
2024-08-06 2024-08-02 37.640 0 +0
2024-08-05 2024-08-01 37.860 0 +0
2024-08-02 2024-07-31 38.300 0 +0
2024-08-01 2024-07-30 37.160 0 +0
2024-07-31 2024-07-29 37.300 0 +0
2024-07-30 2024-07-26 37.620 0 +0
2024-07-29 2024-07-25 37.760 0 +0
2024-07-26 2024-07-24 37.620 0 +0
2024-07-25 2024-07-23 38.320 0 +0
2024-07-24 2024-07-22 39.200 0 +0
2024-07-23 2024-07-19 39.140 0 +0
2024-07-22 2024-07-18 39.320 0 +0
2024-07-19 2024-07-17 39.060 0 +0
2024-07-18 2024-07-16 39.020 0 +0
2024-07-17 2024-07-15 38.620 0 +0
2024-07-16 2024-07-12 38.840 0 +0
2024-07-15 2024-07-11 38.880 0 +0
2024-07-12 2024-07-10 38.040 0 +0
2024-07-11 2024-07-09 38.300 0 +0
2024-07-10 2024-07-08 37.820 0 +0
2024-07-09 2024-07-05 38.020 0 +0
2024-07-08 2024-07-04 38.400 0 +0
2024-07-05 2024-07-03 38.240 0 +0
2024-07-04 2024-07-02 38.200 0 +0
2024-07-03 2024-06-28 38.200 0 +0
2024-07-02 2024-06-27 38.300 0 +0
2024-06-28 2024-06-26 38.560 0 +0
2024-06-27 2024-06-25 38.340 0 +0
2024-06-26 2024-06-24 38.580 0 +0
2024-06-25 2024-06-21 38.880 0 +0
2024-06-24 2024-06-20 38.700 0 +0
2024-06-21 2024-06-19 39.200 0 +0
2024-06-20 2024-06-18 39.100 0 +0
2024-06-19 2024-06-17 39.180 0 +0
2024-06-18 2024-06-14 39.180 0 +0
2024-06-17 2024-06-13 39.060 0 +0
2024-06-14 2024-06-12 39.120 0 +0
2024-06-13 2024-06-11 39.120 0 +0
2024-06-12 2024-06-07 39.560 0 +0
2024-06-11 2024-06-06 39.760 0 +0
2024-06-07 2024-06-05 39.840 0 +0
2024-06-06 2024-06-04 39.860 0 +0
2024-06-05 2024-06-03 39.600 0 +0
2024-06-04 2024-05-31 39.300 0 +0
2024-06-03 2024-05-30 39.700 0 +0
2024-05-31 2024-05-29 39.980 0 +0
2024-05-30 2024-05-28 39.840 0 +0
2024-05-29 2024-05-27 40.140 0 +0
2024-05-28 2024-05-24 39.600 0 +0
2024-05-27 2024-05-23 40.280 0 +0
2024-05-24 2024-05-22 40.720 0 +0
2024-05-23 2024-05-21 40.800 0 +0
2024-05-22 2024-05-20 41.500 0 +0
2024-05-21 2024-05-17 41.000 0 +0
2024-05-20 2024-05-16 40.500 0 +0
2024-05-17 2024-05-14 41.300 0 +0
2024-05-16 2024-05-13 40.900 0 +0
2024-05-14 2024-05-10 40.700 0 +0
2024-05-13 2024-05-09 40.660 0 +0
2024-05-10 2024-05-08 40.360 0 +0
2024-05-09 2024-05-07 40.740 0 +0
2024-05-08 2024-05-06 40.660 0 +0
2024-05-07 2024-05-03 40.880 0 +0
2024-05-06 2024-05-02 40.420 0 +0
2024-05-03 2024-04-30 40.080 0 +0
2024-05-02 2024-04-29 40.180 0 +0
2024-04-30 2024-04-26 39.660 0 +0
2024-04-29 2024-04-25 39.060 0 +0
2024-04-26 2024-04-24 39.180 0 +0
2024-04-25 2024-04-23 38.920 0 +0
2024-04-24 2024-04-22 39.260 0 +0
2024-04-23 2024-04-19 39.300 0 +0
2024-04-22 2024-04-18 39.460 0 +0
2024-04-19 2024-04-17 39.360 0 +0
2024-04-18 2024-04-16 38.780 0 +0
2024-04-17 2024-04-15 39.280 0 +0
2024-04-16 2024-04-12 38.620 0 +0
2024-04-15 2024-04-11 38.960 0 +0
2024-04-12 2024-04-10 38.980 0 +0
2024-04-11 2024-04-09 39.200 0 +0
2024-04-10 2024-04-08 39.340 0 +0
2024-04-09 2024-04-05 39.600 0 +0
2024-04-08 2024-04-03 39.600 0 +0
2024-04-05 2024-04-02 39.600 0 +0
2024-04-03 2024-03-28 39.100 0 +0
2024-04-02 2024-03-27 38.920 0 +0
2024-03-28 2024-03-26 39.300 0 +0
2024-03-27 2024-03-25 39.240 0 +0
2024-03-26 2024-03-22 39.660 0 +0
2024-03-25 2024-03-21 40.000 0 +0
2024-03-22 2024-03-20 39.760 0 +0
2024-03-21 2024-03-19 39.960 0 +0
2024-03-20 2024-03-18 39.840 0 +0
2024-03-19 2024-03-15 39.780 0 +0
2024-03-18 2024-03-14 39.740 0 +0
2024-03-15 2024-03-13 40.280 0 +0
2024-03-14 2024-03-12 40.280 0 +0
2024-03-13 2024-03-11 39.940 0 +0
2024-03-12 2024-03-08 39.360 0 +0
2024-03-11 2024-03-07 39.300 0 +0
2024-03-08 2024-03-06 39.660 0 +0
2024-03-07 2024-03-05 39.500 0 +0
2024-03-06 2024-03-04 39.700 0 +0
2024-03-05 2024-03-01 39.360 0 +0
2024-03-04 2024-02-29 39.200 0 +0
2024-03-01 2024-02-28 38.420 0 +0
2024-02-29 2024-02-27 38.980 0 +0
2024-02-28 2024-02-26 38.460 0 +0
2024-02-27 2024-02-23 38.720 0 +0
2024-02-26 2024-02-22 38.960 0 +0
2024-02-23 2024-02-21 38.520 0 +0
2024-02-22 2024-02-20 37.880 0 +0
2024-02-21 2024-02-19 37.800 0 +0
2024-02-20 2024-02-16 38.100 0 +0
2024-02-19 2024-02-15 37.540 0 +0
2024-02-16 2024-02-14 37.500 0 +0
2024-02-15 2024-02-09 37.160 0 +0
2024-02-14 2024-02-07 37.140 0 +0
2024-02-08 2024-02-06 37.020 0 +0
2024-02-07 2024-02-05 35.600 0 +0
2024-02-06 2024-02-02 35.480 0 +0
2024-02-05 2024-02-01 36.000 0 +0
2024-02-02 2024-01-31 35.980 0 +0
2024-02-01 2024-01-30 36.120 0 +0
2024-01-31 2024-01-29 36.960 0 +0
2024-01-30 2024-01-26 37.060 0 +0
2024-01-29 2024-01-25 37.480 0 +0
2024-01-26 2024-01-24 37.100 0 +0
2024-01-25 2024-01-23 36.240 0 +0
2024-01-24 2024-01-22 35.800 0 +0
2024-01-23 2024-01-19 36.260 0 +0
2024-01-22 2024-01-18 36.200 0 +0
2024-01-19 2024-01-17 35.940 0 +0
2024-01-18 2024-01-16 36.700 0 +0
2024-01-17 2024-01-15 36.620 0 +0
2024-01-16 2024-01-12 36.780 0 +0
2024-01-15 2024-01-11 36.920 0 +0
2024-01-12 2024-01-10 36.660 0 +0
2024-01-11 2024-01-09 36.680 0 +0
2024-01-10 2024-01-08 36.800 0 +0
2024-01-09 2024-01-05 37.400 0 +0
2024-01-08 2024-01-04 37.680 0 +0
2024-01-05 2024-01-03 37.900 0 +0
2024-01-04 2024-01-02 38.020 0 +0
2024-01-03 2023-12-29 38.760 0 +0
2024-01-02 2023-12-28 38.640 0 +0
2023-12-29 2023-12-27 37.680 0 +0
2023-12-28 2023-12-22 37.400 0 +0
2023-12-27 2023-12-21 37.400 0 +0
2023-12-22 2023-12-20 37.060 0 +0
2023-12-21 2023-12-19 37.500 0 +0
2023-12-20 2023-12-18 37.380 0 +0
2023-12-19 2023-12-15 37.760 0 +0
2023-12-18 2023-12-14 37.760 0 +0
2023-12-15 2023-12-13 37.640 0 +0
2023-12-14 2023-12-12 38.100 0 +0
2023-12-13 2023-12-11 37.820 0 +0
2023-12-12 2023-12-08 37.900 0 +0
2023-12-11 2023-12-07 37.980 0 +0
2023-12-08 2023-12-06 38.040 0 +0
2023-12-07 2023-12-05 38.100 0 +0
2023-12-06 2023-12-04 38.780 0 +0
2023-12-05 2023-12-01 38.900 0 +0
2023-12-04 2023-11-30 39.320 0 +0
2023-12-01 2023-11-29 39.200 0 +0
2023-11-30 2023-11-28 39.320 0 +0
2023-11-29 2023-11-27 39.400 0 +0
2023-11-28 2023-11-24 39.480 0 +0
2023-11-27 2023-11-23 40.000 0 +0
2023-11-24 2023-11-22 39.680 0 +0
2023-11-23 2023-11-21 39.880 0 +0
2023-11-22 2023-11-20 39.860 0 +0
2023-11-21 2023-11-17 39.300 0 +0
2023-11-20 2023-11-16 39.340 0 +0
2023-11-17 2023-11-15 39.960 0 +0
2023-11-16 2023-11-14 39.260 0 +0
2023-11-15 2023-11-13 39.560 0 +0
2023-11-14 2023-11-10 39.280 0 +0
2023-11-13 2023-11-09 39.760 0 +0
2023-11-10 2023-11-08 39.800 0 +0
2023-11-09 2023-11-07 39.860 0 +0
2023-11-08 2023-11-06 40.060 0 +0
2023-11-07 2023-11-03 39.340 0 +0
2023-11-06 2023-11-02 39.320 0 +0
2023-11-03 2023-11-01 39.300 0 +0
2023-11-02 2023-10-31 39.280 0 +0
2023-11-01 2023-10-30 39.660 0 +0
2023-10-31 2023-10-27 39.080 0 +0
2023-10-30 2023-10-26 38.580 0 +0
2023-10-27 2023-10-25 38.420 0 +0
2023-10-26 2023-10-24 38.300 0 +0
2023-10-25 2023-10-20 38.380 0 -44,600
2023-08-15 2023-08-11 43.260 44,600 +32,600 0.01% 1,929,396
2023-06-13 2023-06-09 43.180 12,000 +200 0.00% 518,160
2023-06-01 2023-05-30 42.800 11,800 -1,200 0.00% 505,040
2023-05-31 2023-05-29 43.200 13,000 -600 0.00% 561,600
2023-05-15 2023-05-11 45.940 13,600 +200 0.00% 624,784
2023-05-11 2023-05-09 46.440 13,400 +200 0.00% 622,296
2023-05-08 2023-05-04 46.500 13,200 -600 0.00% 613,800
2023-02-01 2023-01-30 49.980 13,800 -600 0.00% 689,724
2023-01-19 2023-01-17 49.180 14,400 +200 0.00% 708,192
2023-01-18 2023-01-16 49.580 14,200 +200 0.00% 704,036
2023-01-09 2023-01-05 46.340 14,000 +200 0.00% 648,760
2022-10-27 2022-10-25 39.800 13,800 +1,000 0.00% 549,240
2022-09-15 2022-09-13 47.560 12,800 -2,400 0.00% 608,768
2022-07-25 2022-07-21 50.731 15,200 +129 0.00% 771,117
2021-07-23 2021-07-21 64.046 15,071 +86 0.00% 965,239
2020-10-07 2020-10-05 54.572 14,985 -197 0.01% 817,763
2020-07-24 2020-07-22 53.798 15,182 +119 0.01% 816,763
2020-07-14 2020-07-10 55.229 15,063 -2,152 0.00% 831,922
2020-04-17 2020-04-15 42.940 17,215 -195 0.01% 739,218
2020-03-30 2020-03-26 42.071 17,410 +195 0.01% 732,462
2020-03-25 2020-03-23 39.873 17,215 +196 0.01% 686,417
2020-02-17 2020-02-13 45.701 17,019 -587 0.00% 777,782
2020-01-06 2020-01-02 48.615 17,606 -2,934 0.00% 855,909
2019-11-06 2019-11-04 46.365 20,540 -2,739 0.01% 952,344
2019-09-27 2019-09-25 44.474 23,279 -1,174 0.01% 1,035,309
2019-07-25 2019-07-23 45.644 24,453 +244 0.01% 1,116,124
2019-07-08 2019-07-04 46.367 24,209 +2,711 0.01% 1,122,487
2019-07-02 2019-06-27 46.057 21,498 -2,711 0.01% 990,127
2019-06-28 2019-06-26 45.385 24,209 +2,711 0.01% 1,098,737
2019-06-24 2019-06-20 46.108 21,498 -3,292 0.01% 991,237
2019-05-16 2019-05-14 43.475 24,790 +1,355 0.01% 1,077,747
2019-05-10 2019-05-08 44.353 23,435 +1,356 0.01% 1,039,408
2019-05-08 2019-05-06 44.766 22,079 -1,937 0.01% 988,386
2019-04-26 2019-04-24 49.103 24,016 +581 0.01% 1,179,259
2019-04-18 2019-04-16 49.826 23,435 -387 0.01% 1,167,671
2019-04-17 2019-04-15 48.638 23,822 -194 0.01% 1,158,663
2019-04-15 2019-04-11 48.897 24,016 +581 0.01% 1,174,299
2019-04-09 2019-04-04 49.878 23,435 -4,841 0.01% 1,168,881
2019-04-08 2019-04-03 49.516 28,276 -2,906 0.01% 1,400,118
2019-03-29 2019-03-27 45.953 31,182 -581 0.01% 1,432,920
2019-03-28 2019-03-26 45.592 31,763 +581 0.01% 1,448,139
2019-03-19 2019-03-15 46.160 31,182 -581 0.01% 1,439,360
2019-03-18 2019-03-14 45.540 31,763 +581 0.01% 1,446,499
2019-03-14 2019-03-12 46.315 31,182 -581 0.01% 1,444,191
2019-03-12 2019-03-08 44.766 31,763 +581 0.01% 1,421,899
2019-03-11 2019-03-07 46.625 31,182 -581 0.01% 1,453,851
2019-03-01 2019-02-27 45.282 31,763 -1,162 0.01% 1,438,299
2019-02-28 2019-02-26 45.437 32,925 -581 0.01% 1,496,017
2019-02-21 2019-02-19 41.874 33,506 -581 0.01% 1,403,045
2019-02-14 2019-02-12 40.480 34,087 -193 0.01% 1,379,853
2018-11-22 2018-11-20 38.260 34,280 -3,874 0.01% 1,311,557
2018-11-21 2018-11-19 39.293 38,154 +3,874 0.01% 1,499,177
2018-11-15 2018-11-13 38.828 34,280 -5,811 0.01% 1,331,027
2018-11-14 2018-11-12 38.105 40,091 +969 0.01% 1,527,676
2018-11-09 2018-11-07 38.570 39,122 +3,873 0.01% 1,508,932
2018-11-06 2018-11-02 39.912 35,249 +2,905 0.01% 1,406,871
2018-10-29 2018-10-25 37.950 32,344 -7,747 0.01% 1,227,465
2018-10-26 2018-10-24 37.744 40,091 +2,906 0.01% 1,513,186
2018-10-25 2018-10-23 37.537 37,185 +3,873 0.01% 1,395,823
2018-10-24 2018-10-22 38.828 33,312 +968 0.01% 1,293,441
2018-10-18 2018-10-15 37.227 32,344 -1,936 0.01% 1,204,085
2018-10-16 2018-10-12 37.899 34,280 +1,936 0.01% 1,299,167
2018-10-15 2018-10-11 36.918 32,344 -1,936 0.01% 1,194,065
2018-10-08 2018-10-04 39.757 34,280 -3,874 0.01% 1,362,886
2018-10-04 2018-10-02 40.480 38,154 -3,873 0.01% 1,544,487
2018-10-03 2018-09-28 41.203 42,027 -1,937 0.02% 1,731,647
2018-09-28 2018-09-26 41.048 43,964 +8,715 0.02% 1,804,648
2018-09-26 2018-09-21 41.461 35,249 -4,842 0.01% 1,461,472
2018-09-24 2018-09-20 40.119 40,091 +2,906 0.02% 1,608,407
2018-09-21 2018-09-19 40.067 37,185 -2,906 0.01% 1,489,902
2018-09-20 2018-09-18 39.344 40,091 +7,747 0.02% 1,577,357
2018-09-17 2018-09-13 39.396 32,344 -7,747 0.01% 1,274,226
2018-09-14 2018-09-12 38.570 40,091 +3,874 0.02% 1,546,306
2018-09-12 2018-09-10 38.880 36,217 -5,810 0.01% 1,408,107
2018-09-11 2018-09-07 39.603 42,027 +968 0.02% 1,664,377
2018-09-06 2018-09-04 40.739 41,059 +3,874 0.02% 1,672,682
2018-09-05 2018-09-03 40.171 37,185 +4,841 0.01% 1,493,742
2018-09-03 2018-08-30 40.584 32,344 -3,873 0.01% 1,312,636
2018-08-31 2018-08-29 41.255 36,217 -4,842 0.01% 1,494,126
2018-08-30 2018-08-28 41.461 41,059 +2,905 0.02% 1,702,362
2018-08-28 2018-08-24 40.016 38,154 +3,874 0.02% 1,526,757
2018-08-27 2018-08-23 39.964 34,280 -969 0.01% 1,369,966
2018-08-23 2018-08-21 40.377 35,249 +969 0.01% 1,423,251
2018-08-21 2018-08-17 38.828 34,280 -4,842 0.01% 1,331,027
2018-08-20 2018-08-16 39.293 39,122 +1,937 0.02% 1,537,212
2018-08-17 2018-08-15 39.086 37,185 +3,098 0.02% 1,453,422
2018-08-16 2018-08-14 40.377 34,087 +1,937 0.01% 1,376,333
2018-08-13 2018-08-09 41.152 32,150 -11,620 0.01% 1,323,023
2018-08-07 2018-08-03 39.448 43,770 +2,905 0.02% 1,726,625
2018-08-06 2018-08-02 40.480 40,865 +6,778 0.02% 1,654,229
2018-07-31 2018-07-27 42.804 34,087 +581 0.01% 1,459,054
2018-07-27 2018-07-25 43.423 33,506 +1,356 0.01% 1,454,945
2018-07-26 2018-07-24 43.269 32,150 +968 0.01% 1,391,083
2018-07-25 2018-07-23 42.701 31,182 +2,906 0.01% 1,331,489
2018-07-24 2018-07-20 42.287 28,276 +4,454 0.01% 1,195,721
2018-07-20 2018-07-18 42.715 23,822 +239 0.01% 1,017,558
2018-07-19 2018-07-17 43.237 23,583 +766 0.01% 1,019,648
2018-07-16 2018-07-12 43.654 22,817 +959 0.01% 996,049
2018-07-13 2018-07-11 42.506 21,858 -2,876 0.01% 929,105
2018-07-12 2018-07-10 43.758 24,734 +7,670 0.01% 1,082,314
2018-07-10 2018-07-06 42.193 17,064 +4,793 0.01% 719,990
2018-06-28 2018-06-26 44.645 12,271 -3,835 0.00% 547,836
2018-06-25 2018-06-21 46.001 16,106 +1,918 0.01% 740,889
2018-06-21 2018-06-19 46.470 14,188 -959 0.01% 659,319
2018-06-11 2018-06-07 50.017 15,147 -2,876 0.01% 757,604
2018-06-07 2018-06-05 49.808 18,023 +959 0.01% 897,692
2018-06-06 2018-06-04 49.600 17,064 +1,917 0.01% 846,366
2018-06-04 2018-05-31 49.339 15,147 +1,917 0.01% 747,334
2018-06-01 2018-05-30 48.191 13,230 -2,876 0.00% 637,571
2018-05-28 2018-05-24 50.069 16,106 +959 0.01% 806,410
2018-05-25 2018-05-23 49.912 15,147 -2,876 0.01% 756,024
2018-05-23 2018-05-18 51.112 18,023 +959 0.01% 921,192
2018-05-10 2018-05-08 50.799 17,064 +1,917 0.01% 866,836
2018-05-09 2018-05-07 50.173 15,147 +2,876 0.01% 759,974
2018-05-07 2018-05-03 49.704 12,271 -1,917 0.00% 609,916
2018-04-26 2018-04-24 50.903 14,188 +1,917 0.01% 722,217
2018-04-19 2018-04-17 49.756 12,271 -1,917 0.01% 610,556
2018-04-17 2018-04-13 51.425 14,188 -2,876 0.01% 729,617
2018-04-12 2018-04-10 52.051 17,064 +4,793 0.01% 888,195
2018-03-28 2018-03-26 51.425 12,271 +192 0.01% 631,035
2018-03-27 2018-03-23 51.321 12,079 -11,504 0.01% 619,902
2018-03-22 2018-03-20 53.615 23,583 +1,917 0.01% 1,264,413
2018-03-19 2018-03-15 54.085 21,666 +959 0.01% 1,171,802
2018-03-09 2018-03-07 52.990 20,707 +958 0.01% 1,097,256
2018-03-08 2018-03-06 53.250 19,749 +1,726 0.01% 1,051,642
2018-03-05 2018-03-01 52.833 18,023 -192 0.01% 952,211
2018-02-28 2018-02-26 54.033 18,215 +1,917 0.01% 984,206
2018-02-27 2018-02-23 53.198 16,298 +1,918 0.01% 867,025
2018-02-23 2018-02-21 53.094 14,380 +958 0.01% 763,490
2018-02-14 2018-02-12 50.851 13,422 -383 0.01% 682,525
2018-02-13 2018-02-09 49.860 13,805 -1,917 0.01% 688,321
2018-02-12 2018-02-08 51.946 15,722 -3,835 0.01% 816,703
2018-02-09 2018-02-07 53.042 19,557 +5,752 0.01% 1,037,338
2018-02-08 2018-02-06 54.085 13,805 -959 0.01% 746,641
2018-02-05 2018-02-01 56.067 14,764 +959 0.01% 827,769
2018-02-02 2018-01-31 56.328 13,805 +1,917 0.01% 777,601
2018-01-31 2018-01-29 56.484 11,888 -3,834 0.00% 671,482
2018-01-30 2018-01-26 57.736 15,722 +958 0.01% 907,721
2018-01-25 2018-01-23 57.006 14,764 -958 0.01% 841,630
2018-01-17 2018-01-15 54.606 15,722 -1,918 0.01% 858,522
2018-01-16 2018-01-12 54.554 17,640 -1,917 0.01% 962,337
2018-01-12 2018-01-10 53.720 19,557 -959 0.01% 1,050,597
2018-01-11 2018-01-09 53.668 20,516 -4,793 0.01% 1,101,045
2018-01-05 2018-01-03 52.781 25,309 +3,835 0.01% 1,335,834
2018-01-04 2018-01-02 52.416 21,474 -2,876 0.01% 1,125,579
2017-12-21 2017-12-19 50.956 24,350 +4,793 0.01% 1,240,768
2017-12-14 2017-12-12 50.434 19,557 -2,876 0.01% 986,338
2017-12-13 2017-12-11 51.216 22,433 +2,876 0.01% 1,148,936
2017-12-05 2017-12-01 49.965 19,557 -192 0.01% 977,158
2017-12-01 2017-11-29 50.851 19,749 +1,918 0.01% 1,004,261
2017-11-30 2017-11-28 50.903 17,831 +2,876 0.01% 907,658
2017-11-29 2017-11-27 50.851 14,955 -22,817 0.01% 760,480
2017-11-24 2017-11-22 53.042 37,772 -959 0.02% 2,003,493
2017-11-23 2017-11-21 53.042 38,731 -2,876 0.02% 2,054,360
2017-11-20 2017-11-16 51.373 41,607 -8,628 0.02% 2,137,468
2017-11-17 2017-11-15 50.695 50,235 -9,587 0.02% 2,546,652
2017-11-16 2017-11-14 51.112 59,822 -18,214 0.02% 3,057,623
2017-11-14 2017-11-10 51.529 78,036 +9,586 0.03% 4,021,137
2017-11-13 2017-11-09 51.112 68,450 +1,918 0.03% 3,498,617
2017-11-10 2017-11-08 50.747 66,532 +4,793 0.03% 3,376,294
2017-11-09 2017-11-07 51.008 61,739 +2,876 0.02% 3,149,164
2017-11-08 2017-11-06 50.382 58,863 +9,587 0.02% 2,965,626
2017-11-07 2017-11-03 50.069 49,276 -767 0.02% 2,467,196
2017-11-02 2017-10-31 50.330 50,043 +9,587 0.02% 2,518,648
2017-11-01 2017-10-30 50.173 40,456 -14,380 0.02% 2,029,808
2017-10-27 2017-10-25 49.860 54,836 +4,793 0.02% 2,734,139
2017-10-26 2017-10-24 49.547 50,043 +9,587 0.02% 2,479,498
2017-10-18 2017-10-16 49.912 40,456 -6,711 0.02% 2,019,258
2017-10-13 2017-10-11 49.547 47,167 -1,917 0.02% 2,337,000
2017-10-09 2017-10-04 49.495 49,084 +191 0.02% 2,429,423
2017-10-04 2017-09-29 48.035 48,893 +959 0.02% 2,348,568
2017-09-28 2017-09-26 48.035 47,934 -10,545 0.02% 2,302,503
2017-09-27 2017-09-25 48.035 58,479 -3,835 0.02% 2,809,031
2017-09-26 2017-09-22 48.556 62,314 -2,109 0.02% 3,025,744
2017-09-18 2017-09-14 48.713 64,423 -7,670 0.03% 3,138,230
2017-09-13 2017-09-11 49.182 72,093 +1,918 0.03% 3,545,698
2017-09-12 2017-09-08 49.443 70,175 +3,834 0.03% 3,469,666
2017-09-11 2017-09-07 49.026 66,341 -1,917 0.03% 3,252,421
2017-09-08 2017-09-06 49.234 68,258 -959 0.03% 3,360,644
2017-09-07 2017-09-05 49.339 69,217 +6,711 0.03% 3,415,079
2017-09-06 2017-09-04 49.130 62,506 +2,876 0.02% 3,070,927
2017-09-04 2017-08-31 48.296 59,630 -1,150 0.02% 2,879,869
2017-08-31 2017-08-29 48.348 60,780 -384 0.02% 2,938,579
2017-08-30 2017-08-28 48.452 61,164 -3,834 0.02% 2,963,524
2017-08-29 2017-08-25 47.774 64,998 -2,876 0.03% 3,105,220
2017-08-25 2017-08-22 46.940 67,874 -959 0.03% 3,185,979
2017-08-24 2017-08-21 46.887 68,833 +2,876 0.03% 3,227,404
2017-08-17 2017-08-15 46.105 65,957 +959 0.03% 3,040,955
2017-08-16 2017-08-14 46.001 64,998 +958 0.03% 2,989,961
2017-08-15 2017-08-11 45.271 64,040 -20,899 0.03% 2,899,132
2017-08-14 2017-08-10 46.157 84,939 -19,174 0.03% 3,920,553
2017-08-10 2017-08-08 46.366 104,113 -17,256 0.04% 4,827,292
2017-08-08 2017-08-04 46.001 121,369 +2,876 0.04% 5,583,072
2017-08-04 2017-08-02 46.522 118,493 +1,918 0.04% 5,512,574
2017-08-02 2017-07-31 46.209 116,575 -24,159 0.04% 5,386,864
2017-07-28 2017-07-26 45.740 140,734 -1,917 0.05% 6,437,178
2017-07-26 2017-07-24 46.157 142,651 +9,586 0.05% 6,584,381
2017-07-24 2017-07-20 46.766 133,065 +959 0.05% 6,222,983
2017-07-21 2017-07-19 46.451 132,106 +3,033 0.05% 6,136,437
2017-07-20 2017-07-18 45.714 129,073 -18,630 0.05% 5,900,492
2017-07-18 2017-07-14 46.083 147,703 +1,901 0.05% 6,806,541
2017-07-13 2017-07-11 45.557 145,802 +9,505 0.05% 6,642,238
2017-07-11 2017-07-07 45.188 136,297 -19,009 0.05% 6,159,033
2017-07-04 2017-06-30 45.399 155,306 -951 0.05% 7,050,697
2017-07-03 2017-06-29 45.451 156,257 -1,330 0.05% 7,102,091
2017-06-22 2017-06-20 43.768 157,587 -381 0.06% 6,897,262
2017-06-21 2017-06-19 43.873 157,968 +19,010 0.06% 6,930,558
2017-06-16 2017-06-14 43.768 138,958 -4,753 0.05% 6,081,909
2017-06-14 2017-06-12 44.241 143,711 -19,959 0.05% 6,357,978
2017-06-13 2017-06-09 44.294 163,670 +380 0.06% 7,249,603
2017-05-29 2017-05-25 42.663 163,290 -2,852 0.06% 6,966,481
2017-05-23 2017-05-19 41.295 166,142 +4,753 0.06% 6,860,916
2017-05-19 2017-05-17 41.559 161,389 -11,976 0.06% 6,707,089
2017-05-16 2017-05-12 41.243 173,365 +9,505 0.07% 7,150,074
2017-05-10 2017-05-08 40.769 163,860 +10,074 0.07% 6,680,480
2017-05-09 2017-05-05 41.032 153,786 +571 0.06% 6,310,219
2017-05-04 2017-04-28 41.716 153,215 +570 0.07% 6,391,569
2017-04-11 2017-04-07 42.663 152,645 -1,331 0.07% 6,512,331
2017-04-06 2017-04-03 42.085 153,976 +4,753 0.07% 6,480,016
2017-04-03 2017-03-30 41.769 149,223 -9,505 0.06% 6,232,888
2017-03-29 2017-03-27 42.190 158,728 -19,009 0.07% 6,696,702
2017-03-24 2017-03-22 41.822 177,737 +570 0.08% 7,433,238
2017-03-23 2017-03-21 41.927 177,167 -1,901 0.08% 7,428,039
2017-03-22 2017-03-20 41.822 179,068 +5,703 0.08% 7,488,902
2017-03-17 2017-03-15 41.769 173,365 +173,365 0.07% 7,241,274
2012-10-30 2012-10-26 30.765 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