港股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

九龍倉集團

19.700

+0.1800.92%

成交量：75.19萬

成交額：1,477.21萬

市值：602.04億

市盈率：63.71

高：19.780

開：19.560

低：19.300

收：19.520

資料載入中...

總覽公司新聞資訊公告

概念

收租股+1.13%

香港本地股-0.27%

資金流向

資金流入：

資金流出：

新聞資訊

九龍倉集團03月04日獲主力加倉115萬元

《港樓》山頂1 PLANTATION ROAD將推5幢獨立屋招標

阿斯达克财经

《股市簡訊》香港地產股午後擴大漲幅、新世界發展飆升6%，政府出招相助

高盛：預計今年樓價升半成寫字樓租金續跌半成調整香港綜合企業及地產股目標價(表)

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/00004"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00004"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00004\",,,,,undefined,":{"symbol":"00004","market":"HK","secType":"STK","nameCN":"九龍倉集團","latestPrice":19.7,"timestamp":1741241211257,"preClose":19.52,"halted":0,"volume":751901,"delay":0,"changeRate":0.009221,"change":0.18,"floatShares":3056027327,"shares":3056027327,"eps":-0.781413,"lyrEps":0.309227,"pbRate":0.45,"amount":14772148,"amplitude":0.02459,"volumeRatio":0.586061,"dividePrice":0.4,"prevYearClose":21.85,"fiveDayClose":18.4,"twentyDayClose":19,"impliedVol":0.326,"impliedVolPercentile":0.551},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00004\",,,,,undefined,":{"symbol":"00004","floatShares":3056027327,"roa":"2.11%","roe":"-1.51%","lyrEps":0.309227,"volumeRatio":0.586061,"shares":3056027327,"dividePrice":0.4,"high":19.78,"amplitude":0.02459,"preClose":19.52,"low":19.3,"week52Low":17.38,"pbRate":"0.45","psRate":"3.37","week52High":27.629,"institutionHeld":0,"latestPrice":19.7,"committee":0.206349,"eps":0.309227,"divideRate":0.020305,"volume":751901,"delay":0,"ttmEps":-0.781413,"open":19.56,"prevYearClose":21.85,"prevWeekClose":18.08,"prevMonthClose":18.08,"prevQuarterClose":21.85,"fiveDayClose":18.4,"twentyDayClose":19,"sixtyDayClose":22.1,"earningDate":1741795200000},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00004\",params:#limit:5,,,undefined,":[{"date":"2025-03-13","symbol":"00004","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1741829400000,"name":null,"time":"","dateTimestamp":1741795200000,"actualEps":null},{"date":"2024-08-27","symbol":"00004","amount":0.2,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-08-28","defaultRemindTime":1724722200000,"name":"九龙仓集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-12","payableDate":"2024-08-28","currency":"HKD","dateTimestamp":1724688000000,"payDate":"2024-09-12"},{"date":"2024-08-08","symbol":"00004","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723080600000,"name":null,"time":"","dateTimestamp":1723046400000,"actualEps":null},{"date":"2024-04-09","symbol":"00004","amount":0.2,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-04-10","defaultRemindTime":1712626200000,"name":"九龙仓集团","recordDate":"2024-04-25","payableDate":"2024-04-10","currency":"HKD","dateTimestamp":1712592000000,"payDate":"2024-04-25"},{"date":"2024-03-11","symbol":"00004","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710120600000,"name":null,"time":"","dateTimestamp":1710086400000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00004\",market:\"HK\",,,undefined,":[{"executeDate":"2015-04-29","recordDate":"2015-04-30","paymentDate":"2015-05-15","value":1.26,"currency":"HKD"},{"executeDate":"2015-09-02","recordDate":"2015-09-04","paymentDate":"2015-09-21","value":0.55,"currency":"HKD"},{"executeDate":"2016-04-01","recordDate":"2016-04-05","paymentDate":"2016-04-26","value":1.35,"currency":"HKD"},{"executeDate":"2016-08-25","recordDate":"2016-08-26","paymentDate":"2016-09-14","value":0.58,"currency":"HKD"},{"executeDate":"2018-04-06","recordDate":"2018-04-09","paymentDate":"2018-04-24","value":0.95,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00004\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0,"buy":0.1,"hold":0.5,"sell":0.3,"strongSell":0.1,"meanLabel":"HOLD","meanPercent":0.5,"analysts":10,"updateTime":1740412800000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00004\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00004","date":"2025-03-05","current":-24.980592,"percent":0.404898,"low":-82.994363,"twenty":-54.985557,"median":11.687359,"eighty":15.544334,"high":90.548958,"avg":-7.355695,"sd":41.270491,"marketCap":59653653423},"quantilePoints":[{"date":"2020-03-06","current":8.176961,"twenty":9.464857,"median":9.746927,"eighty":10.287192,"marketCap":50803459267},{"date":"2020-03-13","current":12.698442,"twenty":9.464857,"median":9.80582,"eighty":10.532868,"marketCap":42996925310},{"date":"2020-03-20","current":11.635736,"twenty":9.486453,"median":9.852767,"eighty":10.694837,"marketCap":39398601064},{"date":"2020-03-27","current":12.428263,"twenty":9.500196,"median":9.889902,"eighty":11.585302,"marketCap":42082097112},{"date":"2020-04-03","current":12.428263,"twenty":9.523755,"median":9.914443,"eighty":11.981565,"marketCap":42082097112},{"date":"2020-04-09","current":13.581029,"twenty":9.56302,"median":10.098498,"eighty":12.266155,"marketCap":45985364091},{"date":"2020-04-17","current":13.184766,"twenty":9.649403,"median":10.245406,"eighty":12.410251,"marketCap":44643616067},{"date":"2020-04-24","current":12.428263,"twenty":9.669036,"median":10.331635,"eighty":12.518322,"marketCap":42082097112},{"date":"2020-04-29","current":13.202777,"twenty":9.669036,"median":10.52796,"eighty":12.57596,"marketCap":44704604613},{"date":"2020-05-08","current":13.04067,"twenty":9.669036,"median":10.650664,"eighty":12.712852,"marketCap":44155707694},{"date":"2020-05-15","current":12.338203,"twenty":9.669036,"median":10.736556,"eighty":12.712852,"marketCap":41777154379},{"date":"2020-05-22","current":11.689772,"twenty":9.669036,"median":11.563688,"eighty":12.712852,"marketCap":39581566704},{"date":"2020-05-29","current":12.446275,"twenty":9.674926,"median":11.644742,"eighty":12.676828,"marketCap":42143085659},{"date":"2020-06-05","current":13.761149,"twenty":9.695757,"median":11.707784,"eighty":12.759683,"marketCap":46595249556},{"date":"2020-06-12","current":14.067352,"twenty":9.719188,"median":12.041005,"eighty":12.849743,"marketCap":47632054847},{"date":"2020-06-19","current":15.41825,"twenty":9.733185,"median":12.122059,"eighty":12.957815,"marketCap":52206195838},{"date":"2020-06-26","current":14.535664,"twenty":9.744963,"median":12.248143,"eighty":13.04067,"marketCap":49217757057},{"date":"2020-07-03","current":14.40958,"twenty":9.766558,"median":12.338203,"eighty":13.199175,"marketCap":48790837232},{"date":"2020-07-10","current":13.346873,"twenty":9.807912,"median":12.410251,"eighty":13.343271,"marketCap":45192512986},{"date":"2020-07-17","current":13.346873,"twenty":9.81628,"median":12.428263,"eighty":13.346873,"marketCap":45192512986},{"date":"2020-07-24","current":11.779831,"twenty":9.830875,"median":12.428263,"eighty":13.375692,"marketCap":39886509437},{"date":"2020-07-31","current":11.851879,"twenty":9.889383,"median":12.428263,"eighty":13.346873,"marketCap":40130463623},{"date":"2020-08-07","current":-52.881994,"twenty":9.766558,"median":12.392239,"eighty":13.343271,"marketCap":42570005484},{"date":"2020-08-14","current":-55.003335,"twenty":9.684487,"median":12.284167,"eighty":13.328861,"marketCap":44277684788},{"date":"2020-08-21","current":-55.079097,"twenty":9.669036,"median":12.158083,"eighty":13.328861,"marketCap":44338673334},{"date":"2020-08-28","current":-57.806535,"twenty":9.517865,"median":12.068023,"eighty":13.328861,"marketCap":46534261010},{"date":"2020-09-04","current":-56.442816,"twenty":9.405959,"median":11.869891,"eighty":13.325259,"marketCap":45436467172},{"date":"2020-09-11","current":-53.942665,"twenty":8.45967,"median":11.797843,"eighty":13.307247,"marketCap":43423845136},{"date":"2020-09-18","current":-59.549065,"twenty":8.090578,"median":11.71679,"eighty":13.285632,"marketCap":47936997580},{"date":"2020-09-25","current":-56.442816,"twenty":-52.775927,"median":11.653748,"eighty":13.246006,"marketCap":45436467172},{"date":"2020-09-30","current":-58.412633,"twenty":-53.124434,"median":11.644742,"eighty":13.213584,"marketCap":47022169382},{"date":"2020-10-09","current":-60.912784,"twenty":-53.957817,"median":11.563688,"eighty":13.188368,"marketCap":49034791418},{"date":"2020-10-16","current":-60.079401,"twenty":-54.185103,"median":10.736556,"eighty":13.155947,"marketCap":48363917406},{"date":"2020-10-23","current":-60.609736,"twenty":-55.018487,"median":10.650664,"eighty":13.062284,"marketCap":48790837232},{"date":"2020-10-30","current":-60.609736,"twenty":-55.7155,"median":10.552501,"eighty":13.04067,"marketCap":48790837232},{"date":"2020-11-06","current":-64.24632,"twenty":-56.442816,"median":10.319364,"eighty":13.04067,"marketCap":51718287465},{"date":"2020-11-13","current":-67.969809,"twenty":-56.851932,"median":10.233472,"eighty":12.997441,"marketCap":54715696246},{"date":"2020-11-20","current":-68.290815,"twenty":-57.609554,"median":9.951254,"eighty":12.957815,"marketCap":54974106432},{"date":"2020-11-27","current":-72.762689,"twenty":-57.761078,"median":9.913792,"eighty":12.907381,"marketCap":58573964678},{"date":"2020-12-04","current":-73.899606,"twenty":-58.139889,"median":9.889577,"eighty":12.878562,"marketCap":59489182876},{"date":"2020-12-11","current":-73.065867,"twenty":-59.700589,"median":9.81628,"eighty":12.867755,"marketCap":58818022864},{"date":"2020-12-18","current":-76.931385,"twenty":-60.185468,"median":9.746927,"eighty":12.849743,"marketCap":61929764738},{"date":"2020-12-24","current":-77.499843,"twenty":-60.518821,"median":9.717161,"eighty":12.813719,"marketCap":62387373837},{"date":"2020-12-31","current":-79.031273,"twenty":-60.730955,"median":9.673944,"eighty":12.77049,"marketCap":63620174767},{"date":"2021-01-08","current":-74.691812,"twenty":-77.733368,"median":-76.377945,"eighty":-74.685938,"marketCap":60126908341},{"date":"2021-01-15","current":-69.990398,"twenty":-76.826704,"median":-74.68447,"eighty":-73.660534,"marketCap":56342270456},{"date":"2021-01-22","current":-68.246325,"twenty":-76.377945,"median":-74.388495,"eighty":-70.324047,"marketCap":54938291886},{"date":"2021-01-29","current":-64.985668,"twenty":-76.267227,"median":-72.833995,"eighty":-68.003671,"marketCap":52313462384},{"date":"2021-02-05","current":-64.530692,"twenty":-75.292453,"median":-70.445374,"eighty":-66.62358,"marketCap":51947207105},{"date":"2021-02-11","current":-65.592302,"twenty":-74.685938,"median":-69.990398,"eighty":-65.455809,"marketCap":52801802757},{"date":"2021-02-19","current":-68.094667,"twenty":-74.649733,"median":-68.246325,"eighty":-65.622634,"marketCap":54816206792},{"date":"2021-02-26","current":-69.383764,"twenty":-74.509821,"median":-68.928788,"eighty":-65.865287,"marketCap":55853930084},{"date":"2021-03-05","current":-71.440515,"twenty":-74.327832,"median":-69.914569,"eighty":-66.441589,"marketCap":57509614840},{"date":"2021-03-12","current":15.278436,"twenty":-73.872856,"median":-69.539989,"eighty":-65.410312,"marketCap":59035878504},{"date":"2021-03-19","current":16.275958,"twenty":-72.947739,"median":-68.246325,"eighty":-64.697517,"marketCap":62890302936},{"date":"2021-03-26","current":15.999425,"twenty":-72.433976,"median":-67.829264,"eighty":15.104638,"marketCap":61821778371},{"date":"2021-04-01","current":16.120051,"twenty":-71.592194,"median":-67.639691,"eighty":15.705032,"marketCap":62287877470},{"date":"2021-04-09","current":16.159561,"twenty":-71.501187,"median":-67.412204,"eighty":15.806981,"marketCap":62440543837},{"date":"2021-04-16","current":18.176948,"twenty":-71.121991,"median":-66.957228,"eighty":16.072639,"marketCap":70235728521},{"date":"2021-04-23","current":18.49428,"twenty":-70.904066,"median":-65.74396,"eighty":16.29304,"marketCap":71461899451},{"date":"2021-04-30","current":18.652351,"twenty":-70.814917,"median":-65.175241,"eighty":16.433977,"marketCap":72072684917},{"date":"2021-05-07","current":18.770904,"twenty":-70.7524,"median":-64.75818,"eighty":17.605625,"marketCap":72530774016},{"date":"2021-05-14","current":18.691869,"twenty":-70.657696,"median":-64.454863,"eighty":18.22556,"marketCap":72225381283},{"date":"2021-05-21","current":19.126563,"twenty":-70.536369,"median":15.057239,"eighty":18.478473,"marketCap":73905041313},{"date":"2021-05-28","current":21.144043,"twenty":-70.35806,"median":15.389035,"eighty":18.652351,"marketCap":81700580997},{"date":"2021-06-04","current":21.420694,"twenty":-70.193076,"median":15.777164,"eighty":18.755097,"marketCap":82769560561},{"date":"2021-06-11","current":22.487776,"twenty":-70.081393,"median":15.95992,"eighty":18.944782,"marketCap":86892767453},{"date":"2021-06-18","current":22.171604,"twenty":-69.975232,"median":16.041031,"eighty":19.079142,"marketCap":85671076522},{"date":"2021-06-25","current":23.126177,"twenty":-69.870898,"median":16.217759,"eighty":19.324152,"marketCap":89359549314},{"date":"2021-07-02","current":23.523806,"twenty":-69.696214,"median":16.296777,"eighty":20.114506,"marketCap":90895987978},{"date":"2021-07-09","current":23.094202,"twenty":-69.383764,"median":16.394473,"eighty":21.183564,"marketCap":89235997948},{"date":"2021-07-16","current":22.738299,"twenty":-68.473813,"median":16.454808,"eighty":21.657823,"marketCap":87860785651},{"date":"2021-07-23","current":22.224215,"twenty":-68.246325,"median":17.384369,"eighty":22.171604,"marketCap":85874367888},{"date":"2021-07-30","current":20.840145,"twenty":-68.094667,"median":18.117675,"eighty":22.171604,"marketCap":80526320066},{"date":"2021-08-06","current":19.732889,"twenty":-68.018838,"median":18.296692,"eighty":22.066036,"marketCap":76247881808},{"date":"2021-08-13","current":11.845959,"twenty":-67.639691,"median":18.177543,"eighty":21.947401,"marketCap":78692703670},{"date":"2021-08-20","current":11.316916,"twenty":-67.639691,"median":17.937508,"eighty":21.749677,"marketCap":75178272244},{"date":"2021-08-27","current":11.937966,"twenty":-67.639691,"median":16.495395,"eighty":21.697345,"marketCap":79303909135},{"date":"2021-09-03","current":12.213988,"twenty":-67.412204,"median":16.433977,"eighty":21.657823,"marketCap":81137525531},{"date":"2021-09-10","current":12.23699,"twenty":-67.336374,"median":16.316532,"eighty":21.512408,"marketCap":81290326898},{"date":"2021-09-17","current":12.075977,"twenty":-67.108887,"median":16.275958,"eighty":21.420694,"marketCap":80220717333},{"date":"2021-09-24","current":11.063895,"twenty":-66.866233,"median":16.120051,"eighty":21.35746,"marketCap":73497457214},{"date":"2021-09-30","current":11.891962,"twenty":-66.532584,"median":15.999425,"eighty":21.270512,"marketCap":78998306402},{"date":"2021-10-08","current":12.190987,"twenty":-65.986614,"median":15.812718,"eighty":21.199373,"marketCap":80984724165},{"date":"2021-10-15","current":12.421005,"twenty":-65.683297,"median":15.737664,"eighty":21.183564,"marketCap":82512737829},{"date":"2021-10-22","current":12.490011,"twenty":-65.501307,"median":15.278436,"eighty":21.17274,"marketCap":82971141928},{"date":"2021-10-29","current":12.421005,"twenty":-65.213156,"median":13.734126,"eighty":21.15152,"marketCap":82512737829},{"date":"2021-11-05","current":12.398003,"twenty":-64.925004,"median":12.467009,"eighty":21.133209,"marketCap":82359936462},{"date":"2021-11-12","current":12.467009,"twenty":-64.803677,"median":12.467009,"eighty":21.111984,"marketCap":82818340561},{"date":"2021-11-19","current":13.111061,"twenty":-64.727848,"median":12.490011,"eighty":21.093678,"marketCap":87096778819},{"date":"2021-11-26","current":13.042056,"twenty":-64.621687,"median":12.490011,"eighty":21.02996,"marketCap":86638374720},{"date":"2021-12-03","current":12.305996,"twenty":-64.470029,"median":12.490011,"eighty":20.927144,"marketCap":81748730997},{"date":"2021-12-10","current":11.799955,"twenty":-34.321472,"median":12.490011,"eighty":20.87969,"marketCap":78387100937},{"date":"2021-12-17","current":10.718867,"twenty":10.737269,"median":12.467009,"eighty":20.863872,"marketCap":71205436719},{"date":"2021-12-24","current":10.856879,"twenty":10.534853,"median":12.421005,"eighty":20.549889,"marketCap":72122244917},{"date":"2021-12-31","current":11.017892,"twenty":10.62686,"median":12.421005,"eighty":20.082892,"marketCap":73191854481},{"date":"2022-01-07","current":10.764871,"twenty":10.792473,"median":10.879881,"eighty":10.967288,"marketCap":71511039451},{"date":"2022-01-14","current":11.500931,"twenty":10.824676,"median":10.971888,"eighty":11.261711,"marketCap":76400683175},{"date":"2022-01-21","current":12.006972,"twenty":10.861479,"median":11.017892,"eighty":11.625141,"marketCap":79762313234},{"date":"2022-01-28","current":12.444007,"twenty":10.893682,"median":11.351419,"eighty":12.034574,"marketCap":82665539195},{"date":"2022-02-04","current":12.766033,"twenty":10.902882,"median":11.443426,"eighty":12.121981,"marketCap":84804758324},{"date":"2022-02-11","current":12.858041,"twenty":10.948886,"median":11.638942,"eighty":12.513013,"marketCap":85415963789},{"date":"2022-02-18","current":12.789035,"twenty":10.99489,"median":11.868961,"eighty":12.743031,"marketCap":84957559690},{"date":"2022-02-25","current":12.743031,"twenty":10.99489,"median":12.121981,"eighty":12.766033,"marketCap":84651956957},{"date":"2022-03-04","current":13.134063,"twenty":11.017892,"median":12.351999,"eighty":12.858041,"marketCap":87249580185},{"date":"2022-03-11","current":12.870957,"twenty":11.178905,"median":12.628022,"eighty":12.947117,"marketCap":77470292739},{"date":"2022-03-18","current":12.540933,"twenty":11.296994,"median":12.584478,"eighty":12.904044,"marketCap":75483874976},{"date":"2022-03-25","current":12.083976,"twenty":11.316916,"median":12.444007,"eighty":12.896344,"marketCap":72733450382},{"date":"2022-04-01","current":12.261681,"twenty":11.385921,"median":12.260836,"eighty":12.870957,"marketCap":73803059947},{"date":"2022-04-08","current":12.591706,"twenty":11.477929,"median":12.378231,"eighty":12.876034,"marketCap":75789477709},{"date":"2022-04-14","current":12.312454,"twenty":11.569936,"median":12.312454,"eighty":12.863207,"marketCap":74108662679},{"date":"2022-04-22","current":11.4747,"twenty":11.531057,"median":12.260836,"eighty":12.858041,"marketCap":69066217590},{"date":"2022-04-29","current":11.703178,"twenty":11.421433,"median":12.134749,"eighty":12.830439,"marketCap":70441429887},{"date":"2022-05-06","current":11.170062,"twenty":11.330717,"median":12.109362,"eighty":12.789035,"marketCap":67232601194},{"date":"2022-05-13","current":10.38308,"twenty":11.220835,"median":12.083976,"eighty":12.789035,"marketCap":62495758837},{"date":"2022-05-20","current":12.540933,"twenty":11.195448,"median":12.05459,"eighty":12.766033,"marketCap":75483874976},{"date":"2022-05-27","current":12.363227,"twenty":11.220835,"median":12.083976,"eighty":12.766033,"marketCap":74414265412},{"date":"2022-06-02","current":13.023276,"twenty":11.281762,"median":12.109362,"eighty":12.789035,"marketCap":78387100937},{"date":"2022-06-10","current":12.566319,"twenty":11.296994,"median":12.134749,"eighty":12.795265,"marketCap":75636676343},{"date":"2022-06-17","current":13.048663,"twenty":11.312932,"median":12.236295,"eighty":12.827755,"marketCap":78539902303},{"date":"2022-06-24","current":13.50562,"twenty":11.37212,"median":12.260836,"eighty":12.896344,"marketCap":81290326898},{"date":"2022-06-30","current":14.52108,"twenty":11.439188,"median":12.312454,"eighty":12.92173,"marketCap":87402381552},{"date":"2022-07-08","current":14.800332,"twenty":11.490439,"median":12.388614,"eighty":12.97305,"marketCap":89083196582},{"date":"2022-07-15","current":14.52108,"twenty":11.54612,"median":12.49016,"eighty":13.048663,"marketCap":87402381552},{"date":"2022-07-22","current":14.571853,"twenty":11.591478,"median":12.540933,"eighty":13.184667,"marketCap":87707984284},{"date":"2022-07-29","current":14.571853,"twenty":11.610217,"median":12.566319,"eighty":13.33318,"marketCap":87707984284},{"date":"2022-08-05","current":14.825718,"twenty":11.622587,"median":12.617092,"eighty":13.490388,"marketCap":89235997948},{"date":"2022-08-12","current":17.651924,"twenty":11.634173,"median":12.674026,"eighty":14.25706,"marketCap":88930395215},{"date":"2022-08-19","current":17.682254,"twenty":11.64702,"median":12.718638,"eighty":14.434766,"marketCap":89083196582},{"date":"2022-08-26","current":17.378957,"twenty":11.658128,"median":12.743031,"eighty":14.556621,"marketCap":87555182918},{"date":"2022-09-02","current":16.98467,"twenty":11.671453,"median":12.744025,"eighty":14.683554,"marketCap":85568765156},{"date":"2022-09-09","current":17.621595,"twenty":11.693024,"median":12.767722,"eighty":14.734327,"marketCap":88777593849},{"date":"2022-09-16","current":17.287967,"twenty":11.714286,"median":12.789035,"eighty":14.800332,"marketCap":87096778819},{"date":"2022-09-23","current":16.378074,"twenty":11.74015,"median":12.820184,"eighty":14.856182,"marketCap":82512737829},{"date":"2022-09-30","current":15.255873,"twenty":11.753951,"median":12.864499,"eighty":14.978037,"marketCap":76859087274},{"date":"2022-10-07","current":15.710819,"twenty":11.769183,"median":12.896344,"eighty":15.437851,"marketCap":79151107769},{"date":"2022-10-14","current":15.164884,"twenty":11.835188,"median":12.92173,"eighty":15.437851,"marketCap":76400683175},{"date":"2022-10-21","current":15.073894,"twenty":11.855497,"median":12.948583,"eighty":15.540972,"marketCap":75942279075},{"date":"2022-10-28","current":13.830374,"twenty":11.875806,"median":12.97305,"eighty":15.462115,"marketCap":69677423055},{"date":"2022-11-04","current":15.104224,"twenty":11.957043,"median":13.03597,"eighty":15.437851,"marketCap":76095080442},{"date":"2022-11-11","current":14.012352,"twenty":11.957043,"median":13.134063,"eighty":15.553104,"marketCap":70594231253},{"date":"2022-11-18","current":12.162237,"twenty":11.96212,"median":13.090726,"eighty":15.516709,"marketCap":61273347906},{"date":"2022-11-25","current":13.0418,"twenty":11.987338,"median":13.0418,"eighty":15.462115,"marketCap":65704587530},{"date":"2022-12-02","current":12.495864,"twenty":12.007141,"median":12.998163,"eighty":15.437851,"marketCap":62954162936},{"date":"2022-12-09","current":13.830374,"twenty":12.012893,"median":13.023276,"eighty":15.431785,"marketCap":69677423055},{"date":"2022-12-16","current":14.558288,"twenty":12.041758,"median":13.048663,"eighty":15.401456,"marketCap":73344655848},{"date":"2022-12-23","current":14.012352,"twenty":12.077577,"median":13.134063,"eighty":15.36506,"marketCap":70594231253},{"date":"2022-12-30","current":13.921363,"twenty":12.082376,"median":13.153637,"eighty":15.328664,"marketCap":70135827154},{"date":"2023-01-06","current":13.921363,"twenty":12.083976,"median":13.240089,"eighty":15.280137,"marketCap":70135827154},{"date":"2023-01-13","current":12.799162,"twenty":12.099208,"median":13.193449,"eighty":15.219477,"marketCap":64482176599},{"date":"2023-01-20","current":12.738502,"twenty":12.116933,"median":13.142136,"eighty":15.177016,"marketCap":64176573867},{"date":"2023-01-27","current":12.829491,"twenty":12.121981,"median":13.133426,"eighty":15.164884,"marketCap":64634977966},{"date":"2023-02-03","current":12.107643,"twenty":12.109362,"median":13.048663,"eighty":15.104224,"marketCap":60998305446},{"date":"2023-02-10","current":11.70729,"twenty":12.083379,"median":13.017373,"eighty":15.073894,"marketCap":58981327411},{"date":"2023-02-17","current":11.234146,"twenty":12.006972,"median":12.97305,"eighty":14.978037,"marketCap":56597626096},{"date":"2023-02-24","current":10.639682,"twenty":11.957043,"median":12.961931,"eighty":14.978037,"marketCap":53602719315},{"date":"2023-03-03","current":10.833793,"twenty":11.855497,"median":12.950811,"eighty":14.952651,"marketCap":54580648060},{"date":"2023-03-10","current":-33.230936,"twenty":-7.03959,"median":10.457704,"eighty":10.576596,"marketCap":56658746642},{"date":"2023-03-17","current":-32.621523,"twenty":3.667785,"median":10.552501,"eighty":13.57158,"marketCap":55619697351},{"date":"2023-03-24","current":-32.657371,"twenty":3.654802,"median":10.552501,"eighty":13.57158,"marketCap":55680817897},{"date":"2023-03-31","current":-32.191349,"twenty":3.647445,"median":10.552501,"eighty":13.57158,"marketCap":54886250792},{"date":"2023-04-06","current":-32.191349,"twenty":3.634776,"median":10.552501,"eighty":13.57158,"marketCap":54886250792},{"date":"2023-04-14","current":-32.083806,"twenty":3.634776,"median":10.558897,"eighty":13.583712,"marketCap":54702889153},{"date":"2023-04-21","current":-32.01211,"twenty":3.634394,"median":10.558897,"eighty":13.583712,"marketCap":54580648060},{"date":"2023-04-28","current":-32.155502,"twenty":3.634394,"median":10.558897,"eighty":13.583712,"marketCap":54825130246},{"date":"2023-05-05","current":-32.083806,"twenty":3.634204,"median":10.558897,"eighty":13.585053,"marketCap":54702889153},{"date":"2023-05-12","current":-31.366849,"twenty":3.634204,"median":10.558897,"eighty":13.585053,"marketCap":53480478222},{"date":"2023-05-19","current":-30.327262,"twenty":3.632807,"median":10.558897,"eighty":13.585053,"marketCap":51707982372},{"date":"2023-05-25","current":-30.86498,"twenty":3.629999,"median":10.558897,"eighty":13.583712,"marketCap":52624790570},{"date":"2023-06-02","current":-29.861241,"twenty":3.634776,"median":10.558897,"eighty":13.586395,"marketCap":50913415267},{"date":"2023-06-09","current":-32.191349,"twenty":3.634776,"median":10.558897,"eighty":13.586395,"marketCap":54886250792},{"date":"2023-06-16","current":-31.832871,"twenty":3.632151,"median":10.558897,"eighty":13.586395,"marketCap":54275045327},{"date":"2023-06-23","current":-31.008371,"twenty":3.622231,"median":10.558897,"eighty":13.586395,"marketCap":52869272757},{"date":"2023-06-30","current":-33.374328,"twenty":3.627755,"median":10.581378,"eighty":13.587736,"marketCap":56903228828},{"date":"2023-07-07","current":-33.266784,"twenty":3.621771,"median":10.558897,"eighty":13.586395,"marketCap":56719867189},{"date":"2023-07-14","current":-33.66111,"twenty":3.615165,"median":10.558897,"eighty":13.586395,"marketCap":57392193201},{"date":"2023-07-21","current":-33.84035,"twenty":3.615165,"median":10.558897,"eighty":13.586395,"marketCap":57697795933},{"date":"2023-07-28","current":-33.051697,"twenty":3.601575,"median":10.581378,"eighty":13.587736,"marketCap":56353143909},{"date":"2023-08-04","current":-31.223458,"twenty":3.586616,"median":10.581378,"eighty":13.587736,"marketCap":53235996036},{"date":"2023-08-11","current":-49.309259,"twenty":-29.466915,"median":10.581378,"eighty":13.587736,"marketCap":52563670024},{"date":"2023-08-18","current":-46.499778,"twenty":-30.721588,"median":10.581378,"eighty":13.587736,"marketCap":49568763243},{"date":"2023-08-25","current":-47.87585,"twenty":-30.936675,"median":10.581378,"eighty":13.587736,"marketCap":51035656360},{"date":"2023-09-01","current":-47.646505,"twenty":-31.223458,"median":10.581378,"eighty":13.587736,"marketCap":50791174174},{"date":"2023-09-08","current":-49.882622,"twenty":-31.366849,"median":10.581378,"eighty":13.587736,"marketCap":53174875489},{"date":"2023-09-15","current":-53.666821,"twenty":-31.546089,"median":10.581378,"eighty":13.587736,"marketCap":57208831561},{"date":"2023-09-22","current":-57.909711,"twenty":-31.832871,"median":10.581378,"eighty":13.587736,"marketCap":61731752005},{"date":"2023-09-29","current":-56.304293,"twenty":-31.976262,"median":10.558897,"eighty":13.586395,"marketCap":60020376702},{"date":"2023-10-06","current":-55.386912,"twenty":-32.01211,"median":10.558897,"eighty":13.586395,"marketCap":59042447957},{"date":"2023-10-13","current":-55.616257,"twenty":-32.083806,"median":10.558897,"eighty":13.586395,"marketCap":59286930143},{"date":"2023-10-20","current":-55.558921,"twenty":-32.155502,"median":10.558897,"eighty":13.585053,"marketCap":59225809597},{"date":"2023-10-27","current":-58.196393,"twenty":-32.191349,"median":10.558897,"eighty":13.586395,"marketCap":62037354738},{"date":"2023-11-03","current":-57.623029,"twenty":-32.263045,"median":10.558897,"eighty":13.586395,"marketCap":61426149272},{"date":"2023-11-10","current":-55.10023,"twenty":-32.456623,"median":10.558897,"eighty":13.586395,"marketCap":58736845224},{"date":"2023-11-17","current":-59.34312,"twenty":-32.657371,"median":10.558897,"eighty":13.586395,"marketCap":63259765668},{"date":"2023-11-24","current":-61.349892,"twenty":-32.865288,"median":10.558897,"eighty":13.586395,"marketCap":65398984797},{"date":"2023-12-01","current":-60.776528,"twenty":-33.216597,"median":10.558897,"eighty":13.586395,"marketCap":64787779332},{"date":"2023-12-08","current":-66.653504,"twenty":-33.49621,"median":10.558897,"eighty":13.586395,"marketCap":71052635352},{"date":"2023-12-15","current":-69.090299,"twenty":-33.696958,"median":10.558897,"eighty":13.586395,"marketCap":73650258580},{"date":"2023-12-22","current":-70.380367,"twenty":-34.041097,"median":10.558897,"eighty":13.586395,"marketCap":75025470877},{"date":"2023-12-29","current":-72.100457,"twenty":-45.765873,"median":10.558897,"eighty":13.586395,"marketCap":76859087274},{"date":"2024-01-05","current":-65.076755,"twenty":-47.279552,"median":10.558897,"eighty":13.586395,"marketCap":69371820322},{"date":"2024-01-12","current":-65.793459,"twenty":-47.852916,"median":10.558897,"eighty":13.586395,"marketCap":70135827154},{"date":"2024-01-19","current":-65.793459,"twenty":-48.724428,"median":10.558897,"eighty":13.586395,"marketCap":70135827154},{"date":"2024-01-26","current":-67.226868,"twenty":-49.630342,"median":10.558897,"eighty":13.586395,"marketCap":71663840818},{"date":"2024-02-02","current":-68.516935,"twenty":-52.072871,"median":10.558897,"eighty":13.586395,"marketCap":73039053115},{"date":"2024-02-09","current":-72.960502,"twenty":-53.11431,"median":10.556828,"eighty":13.58237,"marketCap":77775895472},{"date":"2024-02-16","current":-75.397297,"twenty":-53.695955,"median":10.558897,"eighty":13.585053,"marketCap":80373518700},{"date":"2024-02-23","current":-79.697523,"twenty":-54.109341,"median":10.558897,"eighty":13.585053,"marketCap":84957559690},{"date":"2024-03-01","current":-77.977433,"twenty":-54.695343,"median":10.558897,"eighty":13.583712,"marketCap":83123943294},{"date":"2024-03-08","current":-77.690751,"twenty":-54.928221,"median":10.554759,"eighty":13.583712,"marketCap":82818340561},{"date":"2024-03-15","current":87.153372,"twenty":-54.951155,"median":10.554759,"eighty":13.649475,"marketCap":82359936462},{"date":"2024-03-22","current":81.494062,"twenty":-54.951155,"median":10.558897,"eighty":13.769714,"marketCap":77011888640},{"date":"2024-03-28","current":83.111008,"twenty":-54.951155,"median":10.558897,"eighty":13.838708,"marketCap":78539902303},{"date":"2024-04-05","current":83.111008,"twenty":-54.985557,"median":10.55363,"eighty":13.869221,"marketCap":78539902303},{"date":"2024-04-12","current":81.655757,"twenty":-54.97409,"median":10.554759,"eighty":13.922877,"marketCap":77164690006},{"date":"2024-04-19","current":78.421865,"twenty":-54.97409,"median":10.626123,"eighty":14.062418,"marketCap":74108662679},{"date":"2024-04-26","current":81.332367,"twenty":-54.951155,"median":10.650664,"eighty":14.110581,"marketCap":76859087274},{"date":"2024-05-03","current":82.302535,"twenty":-54.951155,"median":10.724286,"eighty":14.203175,"marketCap":77775895472},{"date":"2024-05-10","current":80.685589,"twenty":-54.951155,"median":10.764871,"eighty":14.267123,"marketCap":76247881808},{"date":"2024-05-17","current":86.344899,"twenty":-54.951155,"median":10.846989,"eighty":14.328143,"marketCap":81595929630},{"date":"2024-05-24","current":83.272702,"twenty":-54.951155,"median":10.902882,"eighty":14.431343,"marketCap":78692703670},{"date":"2024-05-31","current":75.187974,"twenty":-54.951155,"median":10.971888,"eighty":14.508216,"marketCap":71052635352},{"date":"2024-06-07","current":74.541196,"twenty":-54.951155,"median":11.063895,"eighty":14.563714,"marketCap":70441429887},{"date":"2024-06-14","current":74.864585,"twenty":-54.951155,"median":11.132901,"eighty":14.675943,"marketCap":70747032620},{"date":"2024-06-21","current":71.630693,"twenty":-54.951155,"median":11.220835,"eighty":14.724172,"marketCap":67691005293},{"date":"2024-06-28","current":70.983915,"twenty":-54.951155,"median":11.306937,"eighty":14.800332,"marketCap":67079799827},{"date":"2024-07-05","current":76.319836,"twenty":-54.951155,"median":11.367597,"eighty":14.846027,"marketCap":72122244917},{"date":"2024-07-12","current":80.3622,"twenty":-54.951155,"median":11.4747,"eighty":14.978037,"marketCap":75942279075},{"date":"2024-07-19","current":77.613392,"twenty":-54.951155,"median":11.523933,"eighty":15.147696,"marketCap":73344655848},{"date":"2024-07-26","current":79.715422,"twenty":-54.951155,"median":11.61594,"eighty":15.340796,"marketCap":75331073610},{"date":"2024-08-02","current":68.235108,"twenty":-54.951155,"median":11.652405,"eighty":15.437851,"marketCap":64482176599},{"date":"2024-08-09","current":-26.23474,"twenty":-54.951155,"median":11.677792,"eighty":15.544334,"marketCap":62648560203},{"date":"2024-08-16","current":-26.170753,"twenty":-54.951155,"median":11.677792,"eighty":15.544334,"marketCap":62495758837},{"date":"2024-08-23","current":-25.415705,"twenty":-54.951155,"median":11.677792,"eighty":15.544334,"marketCap":60692702714},{"date":"2024-08-30","current":-26.23474,"twenty":-54.951155,"median":11.677792,"eighty":15.544334,"marketCap":62648560203},{"date":"2024-09-06","current":-26.170753,"twenty":-54.951155,"median":11.677792,"eighty":15.544334,"marketCap":62495758837},{"date":"2024-09-13","current":-24.4431,"twenty":-54.951155,"median":11.677792,"eighty":15.544334,"marketCap":58370121945},{"date":"2024-09-20","current":-24.28953,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":58003398666},{"date":"2024-09-27","current":-26.810625,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":64023772500},{"date":"2024-10-04","current":-29.626061,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":70747032620},{"date":"2024-10-10","current":-28.794227,"twenty":-54.951155,"median":11.677792,"eighty":15.544334,"marketCap":68760614857},{"date":"2024-10-18","current":-28.538279,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":68149409392},{"date":"2024-10-25","current":-27.962394,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":66774197094},{"date":"2024-11-01","current":-28.858214,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":68913416223},{"date":"2024-11-08","current":-29.754035,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":71052635352},{"date":"2024-11-15","current":-30.201945,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":72122244917},{"date":"2024-11-22","current":-28.218343,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":67385402560},{"date":"2024-11-29","current":-27.322522,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":65246183431},{"date":"2024-12-06","current":-28.28233,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":67538203926},{"date":"2024-12-13","current":-29.818022,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":71205436719},{"date":"2024-12-20","current":-26.554676,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":63412567035},{"date":"2024-12-27","current":-27.002587,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":64482176599},{"date":"2025-01-03","current":-27.514484,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":65704587530},{"date":"2025-01-10","current":-27.38651,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":65398984797},{"date":"2025-01-17","current":-26.746638,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":63870971134},{"date":"2025-01-24","current":-25.006187,"twenty":-54.962623,"median":11.681369,"eighty":15.544334,"marketCap":59714773969},{"date":"2025-01-28","current":-24.315125,"twenty":-54.951155,"median":11.677792,"eighty":15.544334,"marketCap":58064519213},{"date":"2025-02-07","current":-23.496089,"twenty":-54.97409,"median":11.684946,"eighty":15.544334,"marketCap":56108661723},{"date":"2025-02-14","current":-23.496089,"twenty":-54.97409,"median":11.684946,"eighty":15.544334,"marketCap":56108661723},{"date":"2025-02-21","current":-23.112166,"twenty":-54.97409,"median":11.684946,"eighty":15.544334,"marketCap":55191853525},{"date":"2025-02-28","current":-23.137761,"twenty":-54.97409,"median":11.684946,"eighty":15.544334,"marketCap":55252974072},{"date":"2025-03-05","current":-24.980592,"twenty":-54.985557,"median":11.687359,"eighty":15.544334,"marketCap":59653653423}],"customCompares":[{"symbol":"00004","name":"九龍倉集團","items":[{"date":"2020-03-06","value":8.176961,"marketCap":50803459267},{"date":"2020-03-13","value":12.698442,"marketCap":42996925310},{"date":"2020-03-20","value":11.635736,"marketCap":39398601064},{"date":"2020-03-27","value":12.428263,"marketCap":42082097112},{"date":"2020-04-03","value":12.428263,"marketCap":42082097112},{"date":"2020-04-09","value":13.581029,"marketCap":45985364091},{"date":"2020-04-17","value":13.184766,"marketCap":44643616067},{"date":"2020-04-24","value":12.428263,"marketCap":42082097112},{"date":"2020-04-29","value":13.202777,"marketCap":44704604613},{"date":"2020-05-08","value":13.04067,"marketCap":44155707694},{"date":"2020-05-15","value":12.338203,"marketCap":41777154379},{"date":"2020-05-22","value":11.689772,"marketCap":39581566704},{"date":"2020-05-29","value":12.446275,"marketCap":42143085659},{"date":"2020-06-05","value":13.761149,"marketCap":46595249556},{"date":"2020-06-12","value":14.067352,"marketCap":47632054847},{"date":"2020-06-19","value":15.41825,"marketCap":52206195838},{"date":"2020-06-26","value":14.535664,"marketCap":49217757057},{"date":"2020-07-03","value":14.40958,"marketCap":48790837232},{"date":"2020-07-10","value":13.346873,"marketCap":45192512986},{"date":"2020-07-17","value":13.346873,"marketCap":45192512986},{"date":"2020-07-24","value":11.779831,"marketCap":39886509437},{"date":"2020-07-31","value":11.851879,"marketCap":40130463623},{"date":"2020-08-07","value":-52.881994,"marketCap":42570005484},{"date":"2020-08-14","value":-55.003335,"marketCap":44277684788},{"date":"2020-08-21","value":-55.079097,"marketCap":44338673334},{"date":"2020-08-28","value":-57.806535,"marketCap":46534261010},{"date":"2020-09-04","value":-56.442816,"marketCap":45436467172},{"date":"2020-09-11","value":-53.942665,"marketCap":43423845136},{"date":"2020-09-18","value":-59.549065,"marketCap":47936997580},{"date":"2020-09-25","value":-56.442816,"marketCap":45436467172},{"date":"2020-09-30","value":-58.412633,"marketCap":47022169382},{"date":"2020-10-09","value":-60.912784,"marketCap":49034791418},{"date":"2020-10-16","value":-60.079401,"marketCap":48363917406},{"date":"2020-10-23","value":-60.609736,"marketCap":48790837232},{"date":"2020-10-30","value":-60.609736,"marketCap":48790837232},{"date":"2020-11-06","value":-64.24632,"marketCap":51718287465},{"date":"2020-11-13","value":-67.969809,"marketCap":54715696246},{"date":"2020-11-20","value":-68.290815,"marketCap":54974106432},{"date":"2020-11-27","value":-72.762689,"marketCap":58573964678},{"date":"2020-12-04","value":-73.899606,"marketCap":59489182876},{"date":"2020-12-11","value":-73.065867,"marketCap":58818022864},{"date":"2020-12-18","value":-76.931385,"marketCap":61929764738},{"date":"2020-12-24","value":-77.499843,"marketCap":62387373837},{"date":"2020-12-31","value":-79.031273,"marketCap":63620174767},{"date":"2021-01-08","value":-74.691812,"marketCap":60126908341},{"date":"2021-01-15","value":-69.990398,"marketCap":56342270456},{"date":"2021-01-22","value":-68.246325,"marketCap":54938291886},{"date":"2021-01-29","value":-64.985668,"marketCap":52313462384},{"date":"2021-02-05","value":-64.530692,"marketCap":51947207105},{"date":"2021-02-11","value":-65.592302,"marketCap":52801802757},{"date":"2021-02-19","value":-68.094667,"marketCap":54816206792},{"date":"2021-02-26","value":-69.383764,"marketCap":55853930084},{"date":"2021-03-05","value":-71.440515,"marketCap":57509614840},{"date":"2021-03-12","value":15.278436,"marketCap":59035878504},{"date":"2021-03-19","value":16.275958,"marketCap":62890302936},{"date":"2021-03-26","value":15.999425,"marketCap":61821778371},{"date":"2021-04-01","value":16.120051,"marketCap":62287877470},{"date":"2021-04-09","value":16.159561,"marketCap":62440543837},{"date":"2021-04-16","value":18.176948,"marketCap":70235728521},{"date":"2021-04-23","value":18.49428,"marketCap":71461899451},{"date":"2021-04-30","value":18.652351,"marketCap":72072684917},{"date":"2021-05-07","value":18.770904,"marketCap":72530774016},{"date":"2021-05-14","value":18.691869,"marketCap":72225381283},{"date":"2021-05-21","value":19.126563,"marketCap":73905041313},{"date":"2021-05-28","value":21.144043,"marketCap":81700580997},{"date":"2021-06-04","value":21.420694,"marketCap":82769560561},{"date":"2021-06-11","value":22.487776,"marketCap":86892767453},{"date":"2021-06-18","value":22.171604,"marketCap":85671076522},{"date":"2021-06-25","value":23.126177,"marketCap":89359549314},{"date":"2021-07-02","value":23.523806,"marketCap":90895987978},{"date":"2021-07-09","value":23.094202,"marketCap":89235997948},{"date":"2021-07-16","value":22.738299,"marketCap":87860785651},{"date":"2021-07-23","value":22.224215,"marketCap":85874367888},{"date":"2021-07-30","value":20.840145,"marketCap":80526320066},{"date":"2021-08-06","value":19.732889,"marketCap":76247881808},{"date":"2021-08-13","value":11.845959,"marketCap":78692703670},{"date":"2021-08-20","value":11.316916,"marketCap":75178272244},{"date":"2021-08-27","value":11.937966,"marketCap":79303909135},{"date":"2021-09-03","value":12.213988,"marketCap":81137525531},{"date":"2021-09-10","value":12.23699,"marketCap":81290326898},{"date":"2021-09-17","value":12.075977,"marketCap":80220717333},{"date":"2021-09-24","value":11.063895,"marketCap":73497457214},{"date":"2021-09-30","value":11.891962,"marketCap":78998306402},{"date":"2021-10-08","value":12.190987,"marketCap":80984724165},{"date":"2021-10-15","value":12.421005,"marketCap":82512737829},{"date":"2021-10-22","value":12.490011,"marketCap":82971141928},{"date":"2021-10-29","value":12.421005,"marketCap":82512737829},{"date":"2021-11-05","value":12.398003,"marketCap":82359936462},{"date":"2021-11-12","value":12.467009,"marketCap":82818340561},{"date":"2021-11-19","value":13.111061,"marketCap":87096778819},{"date":"2021-11-26","value":13.042056,"marketCap":86638374720},{"date":"2021-12-03","value":12.305996,"marketCap":81748730997},{"date":"2021-12-10","value":11.799955,"marketCap":78387100937},{"date":"2021-12-17","value":10.718867,"marketCap":71205436719},{"date":"2021-12-24","value":10.856879,"marketCap":72122244917},{"date":"2021-12-31","value":11.017892,"marketCap":73191854481},{"date":"2022-01-07","value":10.764871,"marketCap":71511039451},{"date":"2022-01-14","value":11.500931,"marketCap":76400683175},{"date":"2022-01-21","value":12.006972,"marketCap":79762313234},{"date":"2022-01-28","value":12.444007,"marketCap":82665539195},{"date":"2022-02-04","value":12.766033,"marketCap":84804758324},{"date":"2022-02-11","value":12.858041,"marketCap":85415963789},{"date":"2022-02-18","value":12.789035,"marketCap":84957559690},{"date":"2022-02-25","value":12.743031,"marketCap":84651956957},{"date":"2022-03-04","value":13.134063,"marketCap":87249580185},{"date":"2022-03-11","value":12.870957,"marketCap":77470292739},{"date":"2022-03-18","value":12.540933,"marketCap":75483874976},{"date":"2022-03-25","value":12.083976,"marketCap":72733450382},{"date":"2022-04-01","value":12.261681,"marketCap":73803059947},{"date":"2022-04-08","value":12.591706,"marketCap":75789477709},{"date":"2022-04-14","value":12.312454,"marketCap":74108662679},{"date":"2022-04-22","value":11.4747,"marketCap":69066217590},{"date":"2022-04-29","value":11.703178,"marketCap":70441429887},{"date":"2022-05-06","value":11.170062,"marketCap":67232601194},{"date":"2022-05-13","value":10.38308,"marketCap":62495758837},{"date":"2022-05-20","value":12.540933,"marketCap":75483874976},{"date":"2022-05-27","value":12.363227,"marketCap":74414265412},{"date":"2022-06-02","value":13.023276,"marketCap":78387100937},{"date":"2022-06-10","value":12.566319,"marketCap":75636676343},{"date":"2022-06-17","value":13.048663,"marketCap":78539902303},{"date":"2022-06-24","value":13.50562,"marketCap":81290326898},{"date":"2022-06-30","value":14.52108,"marketCap":87402381552},{"date":"2022-07-08","value":14.800332,"marketCap":89083196582},{"date":"2022-07-15","value":14.52108,"marketCap":87402381552},{"date":"2022-07-22","value":14.571853,"marketCap":87707984284},{"date":"2022-07-29","value":14.571853,"marketCap":87707984284},{"date":"2022-08-05","value":14.825718,"marketCap":89235997948},{"date":"2022-08-12","value":17.651924,"marketCap":88930395215},{"date":"2022-08-19","value":17.682254,"marketCap":89083196582},{"date":"2022-08-26","value":17.378957,"marketCap":87555182918},{"date":"2022-09-02","value":16.98467,"marketCap":85568765156},{"date":"2022-09-09","value":17.621595,"marketCap":88777593849},{"date":"2022-09-16","value":17.287967,"marketCap":87096778819},{"date":"2022-09-23","value":16.378074,"marketCap":82512737829},{"date":"2022-09-30","value":15.255873,"marketCap":76859087274},{"date":"2022-10-07","value":15.710819,"marketCap":79151107769},{"date":"2022-10-14","value":15.164884,"marketCap":76400683175},{"date":"2022-10-21","value":15.073894,"marketCap":75942279075},{"date":"2022-10-28","value":13.830374,"marketCap":69677423055},{"date":"2022-11-04","value":15.104224,"marketCap":76095080442},{"date":"2022-11-11","value":14.012352,"marketCap":70594231253},{"date":"2022-11-18","value":12.162237,"marketCap":61273347906},{"date":"2022-11-25","value":13.0418,"marketCap":65704587530},{"date":"2022-12-02","value":12.495864,"marketCap":62954162936},{"date":"2022-12-09","value":13.830374,"marketCap":69677423055},{"date":"2022-12-16","value":14.558288,"marketCap":73344655848},{"date":"2022-12-23","value":14.012352,"marketCap":70594231253},{"date":"2022-12-30","value":13.921363,"marketCap":70135827154},{"date":"2023-01-06","value":13.921363,"marketCap":70135827154},{"date":"2023-01-13","value":12.799162,"marketCap":64482176599},{"date":"2023-01-20","value":12.738502,"marketCap":64176573867},{"date":"2023-01-27","value":12.829491,"marketCap":64634977966},{"date":"2023-02-03","value":12.107643,"marketCap":60998305446},{"date":"2023-02-10","value":11.70729,"marketCap":58981327411},{"date":"2023-02-17","value":11.234146,"marketCap":56597626096},{"date":"2023-02-24","value":10.639682,"marketCap":53602719315},{"date":"2023-03-03","value":10.833793,"marketCap":54580648060},{"date":"2023-03-10","value":-33.230936,"marketCap":56658746642},{"date":"2023-03-17","value":-32.621523,"marketCap":55619697351},{"date":"2023-03-24","value":-32.657371,"marketCap":55680817897},{"date":"2023-03-31","value":-32.191349,"marketCap":54886250792},{"date":"2023-04-06","value":-32.191349,"marketCap":54886250792},{"date":"2023-04-14","value":-32.083806,"marketCap":54702889153},{"date":"2023-04-21","value":-32.01211,"marketCap":54580648060},{"date":"2023-04-28","value":-32.155502,"marketCap":54825130246},{"date":"2023-05-05","value":-32.083806,"marketCap":54702889153},{"date":"2023-05-12","value":-31.366849,"marketCap":53480478222},{"date":"2023-05-19","value":-30.327262,"marketCap":51707982372},{"date":"2023-05-25","value":-30.86498,"marketCap":52624790570},{"date":"2023-06-02","value":-29.861241,"marketCap":50913415267},{"date":"2023-06-09","value":-32.191349,"marketCap":54886250792},{"date":"2023-06-16","value":-31.832871,"marketCap":54275045327},{"date":"2023-06-23","value":-31.008371,"marketCap":52869272757},{"date":"2023-06-30","value":-33.374328,"marketCap":56903228828},{"date":"2023-07-07","value":-33.266784,"marketCap":56719867189},{"date":"2023-07-14","value":-33.66111,"marketCap":57392193201},{"date":"2023-07-21","value":-33.84035,"marketCap":57697795933},{"date":"2023-07-28","value":-33.051697,"marketCap":56353143909},{"date":"2023-08-04","value":-31.223458,"marketCap":53235996036},{"date":"2023-08-11","value":-49.309259,"marketCap":52563670024},{"date":"2023-08-18","value":-46.499778,"marketCap":49568763243},{"date":"2023-08-25","value":-47.87585,"marketCap":51035656360},{"date":"2023-09-01","value":-47.646505,"marketCap":50791174174},{"date":"2023-09-08","value":-49.882622,"marketCap":53174875489},{"date":"2023-09-15","value":-53.666821,"marketCap":57208831561},{"date":"2023-09-22","value":-57.909711,"marketCap":61731752005},{"date":"2023-09-29","value":-56.304293,"marketCap":60020376702},{"date":"2023-10-06","value":-55.386912,"marketCap":59042447957},{"date":"2023-10-13","value":-55.616257,"marketCap":59286930143},{"date":"2023-10-20","value":-55.558921,"marketCap":59225809597},{"date":"2023-10-27","value":-58.196393,"marketCap":62037354738},{"date":"2023-11-03","value":-57.623029,"marketCap":61426149272},{"date":"2023-11-10","value":-55.10023,"marketCap":58736845224},{"date":"2023-11-17","value":-59.34312,"marketCap":63259765668},{"date":"2023-11-24","value":-61.349892,"marketCap":65398984797},{"date":"2023-12-01","value":-60.776528,"marketCap":64787779332},{"date":"2023-12-08","value":-66.653504,"marketCap":71052635352},{"date":"2023-12-15","value":-69.090299,"marketCap":73650258580},{"date":"2023-12-22","value":-70.380367,"marketCap":75025470877},{"date":"2023-12-29","value":-72.100457,"marketCap":76859087274},{"date":"2024-01-05","value":-65.076755,"marketCap":69371820322},{"date":"2024-01-12","value":-65.793459,"marketCap":70135827154},{"date":"2024-01-19","value":-65.793459,"marketCap":70135827154},{"date":"2024-01-26","value":-67.226868,"marketCap":71663840818},{"date":"2024-02-02","value":-68.516935,"marketCap":73039053115},{"date":"2024-02-09","value":-72.960502,"marketCap":77775895472},{"date":"2024-02-16","value":-75.397297,"marketCap":80373518700},{"date":"2024-02-23","value":-79.697523,"marketCap":84957559690},{"date":"2024-03-01","value":-77.977433,"marketCap":83123943294},{"date":"2024-03-08","value":-77.690751,"marketCap":82818340561},{"date":"2024-03-15","value":87.153372,"marketCap":82359936462},{"date":"2024-03-22","value":81.494062,"marketCap":77011888640},{"date":"2024-03-28","value":83.111008,"marketCap":78539902303},{"date":"2024-04-05","value":83.111008,"marketCap":78539902303},{"date":"2024-04-12","value":81.655757,"marketCap":77164690006},{"date":"2024-04-19","value":78.421865,"marketCap":74108662679},{"date":"2024-04-26","value":81.332367,"marketCap":76859087274},{"date":"2024-05-03","value":82.302535,"marketCap":77775895472},{"date":"2024-05-10","value":80.685589,"marketCap":76247881808},{"date":"2024-05-17","value":86.344899,"marketCap":81595929630},{"date":"2024-05-24","value":83.272702,"marketCap":78692703670},{"date":"2024-05-31","value":75.187974,"marketCap":71052635352},{"date":"2024-06-07","value":74.541196,"marketCap":70441429887},{"date":"2024-06-14","value":74.864585,"marketCap":70747032620},{"date":"2024-06-21","value":71.630693,"marketCap":67691005293},{"date":"2024-06-28","value":70.983915,"marketCap":67079799827},{"date":"2024-07-05","value":76.319836,"marketCap":72122244917},{"date":"2024-07-12","value":80.3622,"marketCap":75942279075},{"date":"2024-07-19","value":77.613392,"marketCap":73344655848},{"date":"2024-07-26","value":79.715422,"marketCap":75331073610},{"date":"2024-08-02","value":68.235108,"marketCap":64482176599},{"date":"2024-08-09","value":-26.23474,"marketCap":62648560203},{"date":"2024-08-16","value":-26.170753,"marketCap":62495758837},{"date":"2024-08-23","value":-25.415705,"marketCap":60692702714},{"date":"2024-08-30","value":-26.23474,"marketCap":62648560203},{"date":"2024-09-06","value":-26.170753,"marketCap":62495758837},{"date":"2024-09-13","value":-24.4431,"marketCap":58370121945},{"date":"2024-09-20","value":-24.28953,"marketCap":58003398666},{"date":"2024-09-27","value":-26.810625,"marketCap":64023772500},{"date":"2024-10-04","value":-29.626061,"marketCap":70747032620},{"date":"2024-10-10","value":-28.794227,"marketCap":68760614857},{"date":"2024-10-18","value":-28.538279,"marketCap":68149409392},{"date":"2024-10-25","value":-27.962394,"marketCap":66774197094},{"date":"2024-11-01","value":-28.858214,"marketCap":68913416223},{"date":"2024-11-08","value":-29.754035,"marketCap":71052635352},{"date":"2024-11-15","value":-30.201945,"marketCap":72122244917},{"date":"2024-11-22","value":-28.218343,"marketCap":67385402560},{"date":"2024-11-29","value":-27.322522,"marketCap":65246183431},{"date":"2024-12-06","value":-28.28233,"marketCap":67538203926},{"date":"2024-12-13","value":-29.818022,"marketCap":71205436719},{"date":"2024-12-20","value":-26.554676,"marketCap":63412567035},{"date":"2024-12-27","value":-27.002587,"marketCap":64482176599},{"date":"2025-01-03","value":-27.514484,"marketCap":65704587530},{"date":"2025-01-10","value":-27.38651,"marketCap":65398984797},{"date":"2025-01-17","value":-26.746638,"marketCap":63870971134},{"date":"2025-01-24","value":-25.006187,"marketCap":59714773969},{"date":"2025-01-28","value":-24.315125,"marketCap":58064519213},{"date":"2025-02-07","value":-23.496089,"marketCap":56108661723},{"date":"2025-02-14","value":-23.496089,"marketCap":56108661723},{"date":"2025-02-21","value":-23.112166,"marketCap":55191853525},{"date":"2025-02-28","value":-23.137761,"marketCap":55252974072},{"date":"2025-03-05","value":-24.980592,"marketCap":59653653423}]},{"symbol":"00016","name":"新鴻基地產","items":[{"date":"2020-03-06","value":8.042151,"marketCap":321943388441},{"date":"2020-03-13","value":7.383433,"marketCap":295573587948},{"date":"2020-03-20","value":6.938255,"marketCap":277752239262},{"date":"2020-03-27","value":7.311046,"marketCap":292675807674},{"date":"2020-04-03","value":7.405149,"marketCap":296442922030},{"date":"2020-04-09","value":7.83223,"marketCap":313539825646},{"date":"2020-04-17","value":7.8829,"marketCap":315568271838},{"date":"2020-04-24","value":7.426865,"marketCap":297312256112},{"date":"2020-04-29","value":7.701934,"marketCap":308323821153},{"date":"2020-05-08","value":7.412388,"marketCap":296732700057},{"date":"2020-05-15","value":6.992545,"marketCap":279925574468},{"date":"2020-05-22","value":6.569084,"marketCap":262973559865},{"date":"2020-05-29","value":6.442407,"marketCap":257902444386},{"date":"2020-06-05","value":7.220563,"marketCap":289053582331},{"date":"2020-06-12","value":7.260376,"marketCap":290647361482},{"date":"2020-06-19","value":7.470297,"marketCap":299050924276},{"date":"2020-06-26","value":7.220563,"marketCap":289053582331},{"date":"2020-07-03","value":7.318285,"marketCap":292965585701},{"date":"2020-07-10","value":7.108364,"marketCap":284562022906},{"date":"2020-07-17","value":6.996165,"marketCap":280070463482},{"date":"2020-07-24","value":6.692141,"marketCap":267899786331},{"date":"2020-07-31","value":6.869488,"marketCap":274999348002},{"date":"2020-08-07","value":6.847772,"marketCap":274130013920},{"date":"2020-08-14","value":7.18437,"marketCap":287604692194},{"date":"2020-08-21","value":7.227802,"marketCap":289343360358},{"date":"2020-08-28","value":7.448581,"marketCap":298181590194},{"date":"2020-09-04","value":7.202466,"marketCap":288329137263},{"date":"2020-09-11","value":12.256546,"marketCap":290357583454},{"date":"2020-09-18","value":12.342171,"marketCap":292386029646},{"date":"2020-09-25","value":11.993557,"marketCap":284127355865},{"date":"2020-09-30","value":12.085297,"marketCap":286300691071},{"date":"2020-10-09","value":12.048601,"marketCap":285431356989},{"date":"2020-10-16","value":12.011905,"marketCap":284562022906},{"date":"2020-10-23","value":11.987441,"marketCap":283982466852},{"date":"2020-10-30","value":12.12811,"marketCap":287314914167},{"date":"2020-11-06","value":12.709133,"marketCap":301079370468},{"date":"2020-11-13","value":12.74583,"marketCap":301948704550},{"date":"2020-11-20","value":13.027168,"marketCap":308613599181},{"date":"2020-11-27","value":12.880383,"marketCap":305136262852},{"date":"2020-12-04","value":12.623509,"marketCap":299050924276},{"date":"2020-12-11","value":12.880383,"marketCap":305136262852},{"date":"2020-12-18","value":12.537884,"marketCap":297022478085},{"date":"2020-12-24","value":12.232082,"marketCap":289778027400},{"date":"2020-12-31","value":12.232082,"marketCap":289778027400},{"date":"2021-01-08","value":13.112792,"marketCap":310642045372},{"date":"2021-01-15","value":13.284041,"marketCap":314698937756},{"date":"2021-01-22","value":13.33297,"marketCap":315858049866},{"date":"2021-01-29","value":12.966007,"marketCap":307164709044},{"date":"2021-02-05","value":12.929311,"marketCap":306295374961},{"date":"2021-02-11","value":13.308505,"marketCap":315278493811},{"date":"2021-02-19","value":13.932342,"marketCap":330057173208},{"date":"2021-02-26","value":16.539781,"marketCap":361063422140},{"date":"2021-03-05","value":15.822969,"marketCap":345415408660},{"date":"2021-03-12","value":15.690226,"marketCap":342517628386},{"date":"2021-03-19","value":15.384917,"marketCap":335852733756},{"date":"2021-03-26","value":15.145979,"marketCap":330636729263},{"date":"2021-04-01","value":15.637129,"marketCap":341358516277},{"date":"2021-04-09","value":15.716774,"marketCap":343097184441},{"date":"2021-04-16","value":15.836243,"marketCap":345705186688},{"date":"2021-04-23","value":15.849517,"marketCap":345994964715},{"date":"2021-04-30","value":15.570757,"marketCap":339909626140},{"date":"2021-05-07","value":15.743323,"marketCap":343676740496},{"date":"2021-05-14","value":15.212351,"marketCap":332085619400},{"date":"2021-05-21","value":15.79642,"marketCap":344835852606},{"date":"2021-05-28","value":16.088455,"marketCap":351210969208},{"date":"2021-06-04","value":15.663677,"marketCap":341938072332},{"date":"2021-06-11","value":16.194649,"marketCap":353529193428},{"date":"2021-06-18","value":15.88934,"marketCap":346864298797},{"date":"2021-06-25","value":15.650403,"marketCap":341648294304},{"date":"2021-07-02","value":15.265448,"marketCap":333244731510},{"date":"2021-07-09","value":15.066334,"marketCap":328898061099},{"date":"2021-07-16","value":15.504386,"marketCap":338460736003},{"date":"2021-07-23","value":15.318545,"marketCap":334403843619},{"date":"2021-07-30","value":14.774299,"marketCap":322522944496},{"date":"2021-08-06","value":14.787573,"marketCap":322812722523},{"date":"2021-08-13","value":14.575184,"marketCap":318176274085},{"date":"2021-08-20","value":14.999962,"marketCap":327449170962},{"date":"2021-08-27","value":14.641556,"marketCap":319625164222},{"date":"2021-09-03","value":14.37607,"marketCap":313829603674},{"date":"2021-09-10","value":12.012703,"marketCap":321363832386},{"date":"2021-09-17","value":11.416942,"marketCap":305426040879},{"date":"2021-09-24","value":10.366237,"marketCap":277317572221},{"date":"2021-09-30","value":10.550381,"marketCap":282243798687},{"date":"2021-10-08","value":11.016158,"marketCap":294704253865},{"date":"2021-10-15","value":11.048654,"marketCap":295573587948},{"date":"2021-10-22","value":11.200302,"marketCap":299630480331},{"date":"2021-10-29","value":11.211134,"marketCap":299920258359},{"date":"2021-11-05","value":11.18947,"marketCap":299340702304},{"date":"2021-11-12","value":10.853678,"marketCap":290357583454},{"date":"2021-11-19","value":10.886174,"marketCap":291226917537},{"date":"2021-11-26","value":10.474557,"marketCap":280215352495},{"date":"2021-12-03","value":10.371653,"marketCap":277462461235},{"date":"2021-12-10","value":10.463725,"marketCap":279925574468},{"date":"2021-12-17","value":10.138765,"marketCap":271232233646},{"date":"2021-12-24","value":10.127933,"marketCap":270942455619},{"date":"2021-12-31","value":10.247085,"marketCap":274130013920},{"date":"2022-01-07","value":10.192925,"marketCap":272681123783},{"date":"2022-01-14","value":10.225421,"marketCap":273550457865},{"date":"2022-01-21","value":10.561213,"marketCap":282533576715},{"date":"2022-01-28","value":10.284997,"marketCap":275144237016},{"date":"2022-02-04","value":10.474557,"marketCap":280215352495},{"date":"2022-02-11","value":10.680365,"marketCap":285721135016},{"date":"2022-02-18","value":10.680365,"marketCap":285721135016},{"date":"2022-02-25","value":9.488914,"marketCap":268479342386},{"date":"2022-03-04","value":9.253356,"marketCap":261814447755},{"date":"2022-03-11","value":9.366014,"marketCap":265002006057},{"date":"2022-03-18","value":9.719352,"marketCap":274999348002},{"date":"2022-03-25","value":9.806406,"marketCap":277462461235},{"date":"2022-04-01","value":9.678385,"marketCap":273840235893},{"date":"2022-04-08","value":9.663023,"marketCap":273405568851},{"date":"2022-04-14","value":9.729594,"marketCap":275289126030},{"date":"2022-04-22","value":9.652781,"marketCap":273115790824},{"date":"2022-04-29","value":9.314806,"marketCap":263553115920},{"date":"2022-05-06","value":9.504277,"marketCap":268914009427},{"date":"2022-05-13","value":9.627177,"marketCap":272391345756},{"date":"2022-05-20","value":9.739835,"marketCap":275578904057},{"date":"2022-05-27","value":9.924186,"marketCap":280794908550},{"date":"2022-06-02","value":9.842252,"marketCap":278476684331},{"date":"2022-06-10","value":9.832011,"marketCap":278186906304},{"date":"2022-06-17","value":9.289202,"marketCap":262828670851},{"date":"2022-06-24","value":9.422343,"marketCap":266595785208},{"date":"2022-06-30","value":9.494035,"marketCap":268624231399},{"date":"2022-07-08","value":9.616935,"marketCap":272101567728},{"date":"2022-07-15","value":9.381377,"marketCap":265436673098},{"date":"2022-07-22","value":9.319927,"marketCap":263698004934},{"date":"2022-07-29","value":9.601573,"marketCap":271666900687},{"date":"2022-08-05","value":9.560606,"marketCap":270507788577},{"date":"2022-08-12","value":9.806406,"marketCap":277462461235},{"date":"2022-08-19","value":9.82689,"marketCap":278042017290},{"date":"2022-08-26","value":9.632298,"marketCap":272536234769},{"date":"2022-09-02","value":9.504277,"marketCap":268914009427},{"date":"2022-09-09","value":10.826996,"marketCap":276738016167},{"date":"2022-09-16","value":10.815659,"marketCap":276448238139},{"date":"2022-09-23","value":10.549235,"marketCap":269638454495},{"date":"2022-09-30","value":9.846331,"marketCap":251672216796},{"date":"2022-10-07","value":10.294149,"marketCap":263118448879},{"date":"2022-10-14","value":10.345166,"marketCap":264422450002},{"date":"2022-10-21","value":10.260138,"marketCap":262249114797},{"date":"2022-10-28","value":9.676273,"marketCap":247325546385},{"date":"2022-11-04","value":10.005051,"marketCap":255729109180},{"date":"2022-11-11","value":10.135429,"marketCap":259061556495},{"date":"2022-11-18","value":10.345166,"marketCap":264422450002},{"date":"2022-11-25","value":10.452869,"marketCap":267175341262},{"date":"2022-12-02","value":10.622927,"marketCap":271522011673},{"date":"2022-12-09","value":11.620598,"marketCap":297022478085},{"date":"2022-12-16","value":11.915364,"marketCap":304556706797},{"date":"2022-12-23","value":12.006061,"marketCap":306874931016},{"date":"2022-12-30","value":12.108096,"marketCap":309482933263},{"date":"2023-01-06","value":12.380188,"marketCap":316437605920},{"date":"2023-01-13","value":12.187456,"marketCap":311511379455},{"date":"2023-01-20","value":12.65228,"marketCap":323392278578},{"date":"2023-01-27","value":12.845012,"marketCap":328318505044},{"date":"2023-02-03","value":12.822338,"marketCap":327738948989},{"date":"2023-02-10","value":12.697629,"marketCap":324551390688},{"date":"2023-02-17","value":12.57292,"marketCap":321363832386},{"date":"2023-02-24","value":16.72271,"marketCap":314119381701},{"date":"2023-03-03","value":16.537588,"marketCap":310642045372},{"date":"2023-03-10","value":15.750818,"marketCap":295863365975},{"date":"2023-03-17","value":16.337038,"marketCap":306874931016},{"date":"2023-03-24","value":16.537588,"marketCap":310642045372},{"date":"2023-03-30","value":17.062101,"marketCap":320494498304},{"date":"2023-04-06","value":16.923259,"marketCap":317886496057},{"date":"2023-04-14","value":17.046674,"marketCap":320204720277},{"date":"2023-04-21","value":16.583868,"marketCap":311511379455},{"date":"2023-04-28","value":16.815271,"marketCap":315858049866},{"date":"2023-05-05","value":17.062101,"marketCap":320494498304},{"date":"2023-05-12","value":15.920513,"marketCap":299050924276},{"date":"2023-05-19","value":15.966794,"marketCap":299920258359},{"date":"2023-05-25","value":15.704537,"marketCap":294994031893},{"date":"2023-06-02","value":15.704537,"marketCap":294994031893},{"date":"2023-06-09","value":15.843379,"marketCap":297602034139},{"date":"2023-06-16","value":15.797099,"marketCap":296732700057},{"date":"2023-06-23","value":15.064323,"marketCap":282968243756},{"date":"2023-06-30","value":15.226305,"marketCap":286010913043},{"date":"2023-07-07","value":14.670938,"marketCap":275578904057},{"date":"2023-07-14","value":15.033469,"marketCap":282388687701},{"date":"2023-07-21","value":15.07975,"marketCap":283258021783},{"date":"2023-07-28","value":15.303439,"marketCap":287459803180},{"date":"2023-08-04","value":14.408682,"marketCap":270652677591},{"date":"2023-08-11","value":14.316121,"marketCap":268914009427},{"date":"2023-08-18","value":13.629626,"marketCap":256018887207},{"date":"2023-08-25","value":13.675906,"marketCap":256888221290},{"date":"2023-09-01","value":13.621912,"marketCap":255873998194},{"date":"2023-09-08","value":10.70289,"marketCap":255873998194},{"date":"2023-09-15","value":9.963506,"marketCap":238197538522},{"date":"2023-09-22","value":9.872598,"marketCap":236024203317},{"date":"2023-09-29","value":10.157443,"marketCap":242833986961},{"date":"2023-10-06","value":10.193806,"marketCap":243703321043},{"date":"2023-10-13","value":10.133201,"marketCap":242254430906},{"date":"2023-10-20","value":9.878659,"marketCap":236169092331},{"date":"2023-10-27","value":9.78169,"marketCap":233850868111},{"date":"2023-11-03","value":10.278653,"marketCap":245731767235},{"date":"2023-11-10","value":9.32109,"marketCap":222839303070},{"date":"2023-11-17","value":9.533209,"marketCap":227910418550},{"date":"2023-11-24","value":9.618056,"marketCap":229938864741},{"date":"2023-12-01","value":9.218061,"marketCap":220376189837},{"date":"2023-12-08","value":9.357453,"marketCap":223708637152},{"date":"2023-12-15","value":10.151382,"marketCap":242689097947},{"date":"2023-12-22","value":10.030172,"marketCap":239791317673},{"date":"2023-12-29","value":10.23623,"marketCap":244717544139},{"date":"2024-01-05","value":9.77563,"marketCap":233705979098},{"date":"2024-01-12","value":9.605935,"marketCap":229649086714},{"date":"2024-01-19","value":9.151395,"marketCap":218782410687},{"date":"2024-01-26","value":9.308969,"marketCap":222549525043},{"date":"2024-02-02","value":8.793824,"marketCap":210233958878},{"date":"2024-02-09","value":8.666553,"marketCap":207191289591},{"date":"2024-02-16","value":8.848369,"marketCap":211537960002},{"date":"2024-02-23","value":9.218061,"marketCap":220376189837},{"date":"2024-03-01","value":9.342937,"marketCap":230228642769},{"date":"2024-03-08","value":9.190063,"marketCap":226461528413},{"date":"2024-03-15","value":9.207702,"marketCap":226896195454},{"date":"2024-03-22","value":8.737321,"marketCap":215305074358},{"date":"2024-03-28","value":8.872556,"marketCap":218637521673},{"date":"2024-04-05","value":8.743201,"marketCap":215449963371},{"date":"2024-04-12","value":8.590327,"marketCap":211682849015},{"date":"2024-04-19","value":8.231662,"marketCap":202844619180},{"date":"2024-04-26","value":8.566808,"marketCap":211103292960},{"date":"2024-05-03","value":8.77848,"marketCap":216319297454},{"date":"2024-05-10","value":8.085023,"marketCap":199231130483},{"date":"2024-05-17","value":8.898106,"marketCap":219267124047},{"date":"2024-05-24","value":8.570398,"marketCap":211191743074},{"date":"2024-05-31","value":8.364886,"marketCap":206127521108},{"date":"2024-06-07","value":8.176037,"marketCap":201473911734},{"date":"2024-06-14","value":7.953862,"marketCap":195999077176},{"date":"2024-06-21","value":7.776122,"marketCap":191619209530},{"date":"2024-06-28","value":7.503958,"marketCap":184912537196},{"date":"2024-07-05","value":7.387316,"marketCap":182038249053},{"date":"2024-07-12","value":8.042732,"marketCap":198189010999},{"date":"2024-07-19","value":7.792786,"marketCap":192029822121},{"date":"2024-07-26","value":7.765014,"marketCap":191345467802},{"date":"2024-08-02","value":7.498404,"marketCap":184775666332},{"date":"2024-08-09","value":8.098276,"marketCap":199557719639},{"date":"2024-08-16","value":7.981634,"marketCap":196683431496},{"date":"2024-08-23","value":7.987189,"marketCap":196820302360},{"date":"2024-08-30","value":8.492637,"marketCap":209275550979},{"date":"2024-09-06","value":10.801056,"marketCap":205716908516},{"date":"2024-09-13","value":11.181931,"marketCap":212971064306},{"date":"2024-09-20","value":11.692161,"marketCap":222688895646},{"date":"2024-09-27","value":12.439539,"marketCap":236923465497},{"date":"2024-10-04","value":12.906651,"marketCap":245820071654},{"date":"2024-10-10","value":12.159272,"marketCap":231585501803},{"date":"2024-10-18","value":12.554521,"marketCap":239113399320},{"date":"2024-10-25","value":12.947658,"marketCap":246601101317},{"date":"2024-11-01","value":12.962873,"marketCap":246890879344},{"date":"2024-11-08","value":12.666188,"marketCap":241240207810},{"date":"2024-11-15","value":11.631592,"marketCap":221535301947},{"date":"2024-11-22","value":11.60877,"marketCap":221100634906},{"date":"2024-11-29","value":11.753309,"marketCap":223853526166},{"date":"2024-12-06","value":11.798953,"marketCap":224722860248},{"date":"2024-12-13","value":11.487053,"marketCap":218782410687},{"date":"2024-12-20","value":11.045828,"marketCap":210378847892},{"date":"2024-12-27","value":11.319692,"marketCap":215594852385},{"date":"2025-01-03","value":11.258833,"marketCap":214435740276},{"date":"2025-01-10","value":10.832823,"marketCap":206321955508},{"date":"2025-01-17","value":10.635033,"marketCap":202554841152},{"date":"2025-01-24","value":10.604604,"marketCap":201975285097},{"date":"2025-01-28","value":10.619818,"marketCap":202265063125},{"date":"2025-02-07","value":10.665462,"marketCap":203134397207},{"date":"2025-02-14","value":10.886075,"marketCap":207336178604},{"date":"2025-02-21","value":10.733928,"marketCap":204438398330},{"date":"2025-02-28","value":12.107346,"marketCap":210958403947},{"date":"2025-03-05","value":12.614591,"marketCap":219796633782}]},{"symbol":"80016","name":"新鴻基地產-R","items":[{"date":"2023-06-23","value":15.064323,"marketCap":282968243756},{"date":"2023-06-30","value":15.226305,"marketCap":286010913043},{"date":"2023-07-07","value":14.670938,"marketCap":275578904057},{"date":"2023-07-14","value":15.033469,"marketCap":282388687701},{"date":"2023-07-21","value":15.07975,"marketCap":283258021783},{"date":"2023-07-28","value":15.303439,"marketCap":287459803180},{"date":"2023-08-04","value":14.408682,"marketCap":270652677591},{"date":"2023-08-11","value":14.316121,"marketCap":268914009427},{"date":"2023-08-18","value":13.629626,"marketCap":256018887207},{"date":"2023-08-25","value":13.675906,"marketCap":256888221290},{"date":"2023-09-01","value":13.621912,"marketCap":255873998194},{"date":"2023-09-08","value":10.70289,"marketCap":255873998194},{"date":"2023-09-15","value":9.963506,"marketCap":238197538522},{"date":"2023-09-22","value":9.872598,"marketCap":236024203317},{"date":"2023-09-29","value":10.157443,"marketCap":242833986961},{"date":"2023-10-06","value":10.193806,"marketCap":243703321043},{"date":"2023-10-13","value":10.133201,"marketCap":242254430906},{"date":"2023-10-20","value":9.878659,"marketCap":236169092331},{"date":"2023-10-27","value":9.78169,"marketCap":233850868111},{"date":"2023-11-03","value":10.278653,"marketCap":245731767235},{"date":"2023-11-10","value":9.32109,"marketCap":222839303070},{"date":"2023-11-17","value":9.533209,"marketCap":227910418550},{"date":"2023-11-24","value":9.618056,"marketCap":229938864741},{"date":"2023-12-01","value":9.218061,"marketCap":220376189837},{"date":"2023-12-08","value":9.357453,"marketCap":223708637152},{"date":"2023-12-15","value":10.151382,"marketCap":242689097947},{"date":"2023-12-22","value":10.030172,"marketCap":239791317673},{"date":"2023-12-29","value":10.23623,"marketCap":244717544139},{"date":"2024-01-05","value":9.77563,"marketCap":233705979098},{"date":"2024-01-12","value":9.605935,"marketCap":229649086714},{"date":"2024-01-19","value":9.151395,"marketCap":218782410687},{"date":"2024-01-26","value":9.308969,"marketCap":222549525043},{"date":"2024-02-02","value":8.793824,"marketCap":210233958878},{"date":"2024-02-09","value":8.666553,"marketCap":207191289591},{"date":"2024-02-16","value":8.848369,"marketCap":211537960002},{"date":"2024-02-23","value":9.218061,"marketCap":220376189837},{"date":"2024-03-01","value":9.342937,"marketCap":230228642769},{"date":"2024-03-08","value":9.190063,"marketCap":226461528413},{"date":"2024-03-15","value":9.207702,"marketCap":226896195454},{"date":"2024-03-22","value":8.737321,"marketCap":215305074358},{"date":"2024-03-28","value":8.872556,"marketCap":218637521673},{"date":"2024-04-05","value":8.743201,"marketCap":215449963371},{"date":"2024-04-12","value":8.590327,"marketCap":211682849015},{"date":"2024-04-19","value":8.231662,"marketCap":202844619180},{"date":"2024-04-26","value":8.566808,"marketCap":211103292960},{"date":"2024-05-03","value":8.77848,"marketCap":216319297454},{"date":"2024-05-10","value":8.085023,"marketCap":199231130483},{"date":"2024-05-17","value":8.898106,"marketCap":219267124047},{"date":"2024-05-24","value":8.570398,"marketCap":211191743074},{"date":"2024-05-31","value":8.364886,"marketCap":206127521108},{"date":"2024-06-07","value":8.176037,"marketCap":201473911734},{"date":"2024-06-14","value":7.953862,"marketCap":195999077176},{"date":"2024-06-21","value":7.776122,"marketCap":191619209530},{"date":"2024-06-28","value":7.503958,"marketCap":184912537196},{"date":"2024-07-05","value":7.387316,"marketCap":182038249053},{"date":"2024-07-12","value":8.042732,"marketCap":198189010999},{"date":"2024-07-19","value":7.792786,"marketCap":192029822121},{"date":"2024-07-26","value":7.765014,"marketCap":191345467802},{"date":"2024-08-02","value":7.498404,"marketCap":184775666332},{"date":"2024-08-09","value":8.098276,"marketCap":199557719639},{"date":"2024-08-16","value":7.981634,"marketCap":196683431496},{"date":"2024-08-23","value":7.987189,"marketCap":196820302360},{"date":"2024-08-30","value":8.492637,"marketCap":209275550979},{"date":"2024-09-06","value":10.801056,"marketCap":205716908516},{"date":"2024-09-13","value":11.181931,"marketCap":212971064306},{"date":"2024-09-20","value":11.692161,"marketCap":222688895646},{"date":"2024-09-27","value":12.439539,"marketCap":236923465497},{"date":"2024-10-04","value":12.906651,"marketCap":245820071654},{"date":"2024-10-10","value":12.159272,"marketCap":231585501803},{"date":"2024-10-18","value":12.554521,"marketCap":239113399320},{"date":"2024-10-25","value":12.947658,"marketCap":246601101317},{"date":"2024-11-01","value":12.962873,"marketCap":246890879344},{"date":"2024-11-08","value":12.666188,"marketCap":241240207810},{"date":"2024-11-15","value":11.631592,"marketCap":221535301947},{"date":"2024-11-22","value":11.60877,"marketCap":221100634906},{"date":"2024-11-29","value":11.753309,"marketCap":223853526166},{"date":"2024-12-06","value":11.798953,"marketCap":224722860248},{"date":"2024-12-13","value":11.487053,"marketCap":218782410687},{"date":"2024-12-20","value":11.045828,"marketCap":210378847892},{"date":"2024-12-27","value":11.319692,"marketCap":215594852385},{"date":"2025-01-03","value":11.258833,"marketCap":214435740276},{"date":"2025-01-10","value":10.832823,"marketCap":206321955508},{"date":"2025-01-17","value":10.635033,"marketCap":202554841152},{"date":"2025-01-24","value":10.604604,"marketCap":201975285097},{"date":"2025-01-28","value":10.619818,"marketCap":202265063125},{"date":"2025-02-07","value":10.665462,"marketCap":203134397207},{"date":"2025-02-14","value":10.886075,"marketCap":207336178604},{"date":"2025-02-21","value":10.733928,"marketCap":204438398330},{"date":"2025-02-28","value":12.107346,"marketCap":210958403947},{"date":"2025-03-05","value":12.614591,"marketCap":219796633782}]},{"symbol":"01821","name":"ESR","items":[{"date":"2020-03-06","value":32.349554,"marketCap":54597791881},{"date":"2020-03-13","value":26.622524,"marketCap":44941452716},{"date":"2020-03-20","value":24.478925,"marketCap":41236819451},{"date":"2020-03-27","value":25.783788,"marketCap":49001818642},{"date":"2020-04-03","value":26.386144,"marketCap":50155516974},{"date":"2020-04-09","value":26.896561,"marketCap":51127052412},{"date":"2020-04-17","value":29.52531,"marketCap":56106171530},{"date":"2020-04-24","value":27.063925,"marketCap":51430657236},{"date":"2020-04-29","value":27.161184,"marketCap":51612820131},{"date":"2020-05-08","value":27.12524,"marketCap":51552099166},{"date":"2020-05-15","value":25.752735,"marketCap":48941097677},{"date":"2020-05-22","value":27.588469,"marketCap":52462913639},{"date":"2020-05-29","value":27.730638,"marketCap":52705797498},{"date":"2020-06-05","value":28.059358,"marketCap":53316747321},{"date":"2020-06-12","value":27.642591,"marketCap":52525033078},{"date":"2020-06-19","value":30.114731,"marketCap":57222393760},{"date":"2020-06-26","value":30.210228,"marketCap":57405407813},{"date":"2020-07-03","value":29.504807,"marketCap":56063304761},{"date":"2020-07-10","value":29.597954,"marketCap":56246318813},{"date":"2020-07-17","value":28.752175,"marketCap":54660197025},{"date":"2020-07-24","value":29.240494,"marketCap":55575267287},{"date":"2020-07-31","value":30.660441,"marketCap":58259473391},{"date":"2020-08-07","value":31.334124,"marketCap":59540571759},{"date":"2020-08-14","value":33.788995,"marketCap":64207430099},{"date":"2020-08-21","value":35.394721,"marketCap":67257664308},{"date":"2020-08-28","value":31.058135,"marketCap":72748085884},{"date":"2020-09-04","value":31.64377,"marketCap":74120691278},{"date":"2020-09-11","value":31.732427,"marketCap":74326438941},{"date":"2020-09-18","value":30.557941,"marketCap":71573607869},{"date":"2020-09-25","value":30.68857,"marketCap":71879477988},{"date":"2020-09-30","value":31.406853,"marketCap":73561763643},{"date":"2020-10-09","value":31.60282,"marketCap":74020568822},{"date":"2020-10-16","value":32.255521,"marketCap":75549919417},{"date":"2020-10-23","value":30.688609,"marketCap":71879477988},{"date":"2020-10-30","value":30.47389,"marketCap":71420672809},{"date":"2020-11-06","value":31.980025,"marketCap":74938277718},{"date":"2020-11-13","value":31.84974,"marketCap":74632407197},{"date":"2020-11-20","value":33.290312,"marketCap":77996982931},{"date":"2020-11-27","value":31.99199,"marketCap":74938277718},{"date":"2020-12-04","value":31.209037,"marketCap":73103054590},{"date":"2020-12-11","value":31.48048,"marketCap":73741539499},{"date":"2020-12-18","value":33.238335,"marketCap":77872289637},{"date":"2020-12-24","value":35.391997,"marketCap":82920984250},{"date":"2020-12-31","value":36.301874,"marketCap":85062854692},{"date":"2021-01-08","value":36.093897,"marketCap":84603882455},{"date":"2021-01-15","value":33.950473,"marketCap":79555187842},{"date":"2021-01-22","value":34.216529,"marketCap":80167150825},{"date":"2021-01-29","value":36.169983,"marketCap":84757742094},{"date":"2021-02-05","value":38.331879,"marketCap":89806488464},{"date":"2021-02-11","value":36.957357,"marketCap":86593649865},{"date":"2021-02-19","value":36.300935,"marketCap":85063726723},{"date":"2021-02-26","value":32.042863,"marketCap":75119226296},{"date":"2021-03-05","value":30.643438,"marketCap":71906387697},{"date":"2021-03-12","value":32.070377,"marketCap":75272218611},{"date":"2021-03-19","value":32.533491,"marketCap":76343164810},{"date":"2021-03-26","value":34.235346,"marketCap":76190172496},{"date":"2021-04-01","value":34.132514,"marketCap":76037783614},{"date":"2021-04-09","value":35.293097,"marketCap":78643158093},{"date":"2021-04-16","value":34.163411,"marketCap":76042119790},{"date":"2021-04-23","value":36.54617,"marketCap":81244196396},{"date":"2021-04-30","value":36.515303,"marketCap":81244196396},{"date":"2021-05-07","value":34.109598,"marketCap":75889117537},{"date":"2021-05-14","value":32.185009,"marketCap":71605054450},{"date":"2021-05-21","value":33.979541,"marketCap":75583113031},{"date":"2021-05-28","value":34.133286,"marketCap":75889117537},{"date":"2021-06-04","value":33.740077,"marketCap":74971104019},{"date":"2021-06-11","value":33.520022,"marketCap":74518626322},{"date":"2021-06-18","value":33.99031,"marketCap":75589735941},{"date":"2021-06-25","value":35.236267,"marketCap":78344017817},{"date":"2021-07-02","value":34.935597,"marketCap":77731955178},{"date":"2021-07-09","value":33.973482,"marketCap":75600683228},{"date":"2021-07-16","value":36.931449,"marketCap":82181309501},{"date":"2021-07-23","value":38.640792,"marketCap":86007255008},{"date":"2021-07-30","value":37.529057,"marketCap":83558649883},{"date":"2021-08-06","value":33.788917,"marketCap":75294607587},{"date":"2021-08-13","value":31.095036,"marketCap":69327153431},{"date":"2021-08-20","value":25.452065,"marketCap":72847075128},{"date":"2021-08-27","value":25.419843,"marketCap":72741683968},{"date":"2021-09-03","value":25.663485,"marketCap":73281424224},{"date":"2021-09-10","value":25.64374,"marketCap":73287131880},{"date":"2021-09-17","value":25.577766,"marketCap":73127814289},{"date":"2021-09-24","value":25.555868,"marketCap":73099007229},{"date":"2021-09-30","value":25.225169,"marketCap":72153832654},{"date":"2021-10-08","value":24.460091,"marketCap":69955703804},{"date":"2021-10-15","value":25.324483,"marketCap":72376310856},{"date":"2021-10-22","value":25.821411,"marketCap":73747651483},{"date":"2021-10-29","value":26.920844,"marketCap":76947446278},{"date":"2021-11-05","value":27.596863,"marketCap":78928271628},{"date":"2021-11-12","value":27.35554,"marketCap":78318786905},{"date":"2021-11-19","value":28.422803,"marketCap":81366210520},{"date":"2021-11-26","value":27.543822,"marketCap":78928271628},{"date":"2021-12-03","value":26.602561,"marketCap":76185590375},{"date":"2021-12-10","value":27.394151,"marketCap":78496565508},{"date":"2021-12-17","value":29.085385,"marketCap":83374022005},{"date":"2021-12-24","value":27.87124,"marketCap":79868350148},{"date":"2021-12-31","value":28.036452,"marketCap":80325611694},{"date":"2022-01-07","value":28.087059,"marketCap":80478032210},{"date":"2022-01-14","value":28.293955,"marketCap":80935293757},{"date":"2022-01-21","value":40.243484,"marketCap":115128191753},{"date":"2022-01-28","value":39.504278,"marketCap":113116242771},{"date":"2022-02-04","value":41.632621,"marketCap":119152089717},{"date":"2022-02-11","value":41.193259,"marketCap":118034340283},{"date":"2022-02-18","value":40.092377,"marketCap":114904641866},{"date":"2022-02-25","value":38.256182,"marketCap":109762994467},{"date":"2022-03-04","value":36.830274,"marketCap":105739096503},{"date":"2022-03-11","value":36.378609,"marketCap":104621347069},{"date":"2022-03-18","value":39.588791,"marketCap":113789517166},{"date":"2022-03-25","value":40.126207,"marketCap":109765526383},{"date":"2022-04-01","value":40.422767,"marketCap":110663075729},{"date":"2022-04-08","value":38.532693,"marketCap":105552687777},{"date":"2022-04-14","value":39.168852,"marketCap":107341716384},{"date":"2022-04-22","value":40.293089,"marketCap":110472516445},{"date":"2022-04-29","value":39.06578,"marketCap":107118087808},{"date":"2022-05-06","value":38.96992,"marketCap":106894459232},{"date":"2022-05-13","value":37.419524,"marketCap":102645516292},{"date":"2022-05-20","value":37.489255,"marketCap":102818715068},{"date":"2022-05-27","value":37.212896,"marketCap":102069741600},{"date":"2022-06-02","value":37.303728,"marketCap":102267651636},{"date":"2022-06-10","value":37.430012,"marketCap":102667745782},{"date":"2022-06-17","value":34.059618,"marketCap":93429073232},{"date":"2022-06-24","value":32.824075,"marketCap":90030903766},{"date":"2022-06-30","value":34.446129,"marketCap":94458258560},{"date":"2022-07-08","value":33.771265,"marketCap":92621335747},{"date":"2022-07-15","value":32.683293,"marketCap":89653214335},{"date":"2022-07-22","value":31.508662,"marketCap":86416123332},{"date":"2022-07-29","value":32.97443,"marketCap":90451253341},{"date":"2022-08-05","value":32.812017,"marketCap":90006775438},{"date":"2022-08-12","value":32.226842,"marketCap":88273311615},{"date":"2022-08-19","value":32.746226,"marketCap":89784536486},{"date":"2022-08-26","value":22.611305,"marketCap":91561006100},{"date":"2022-09-02","value":23.530139,"marketCap":95325036249},{"date":"2022-09-09","value":24.732682,"marketCap":100190002794},{"date":"2022-09-16","value":23.79359,"marketCap":96392820156},{"date":"2022-09-23","value":22.520771,"marketCap":91238569074},{"date":"2022-09-30","value":21.679722,"marketCap":87832341531},{"date":"2022-10-07","value":21.886396,"marketCap":88669536900},{"date":"2022-10-14","value":20.38401,"marketCap":82583156390},{"date":"2022-10-21","value":17.983641,"marketCap":72856516868},{"date":"2022-10-28","value":15.214655,"marketCap":61636734082},{"date":"2022-11-04","value":15.206616,"marketCap":61607541302},{"date":"2022-11-11","value":17.531734,"marketCap":70902217856},{"date":"2022-11-18","value":18.744139,"marketCap":75679690289},{"date":"2022-11-25","value":18.380253,"marketCap":74148075915},{"date":"2022-12-02","value":18.271526,"marketCap":73401573597},{"date":"2022-12-09","value":19.118357,"marketCap":76820096393},{"date":"2022-12-16","value":18.563176,"marketCap":74576850813},{"date":"2022-12-23","value":17.932666,"marketCap":72228531418},{"date":"2022-12-30","value":17.985622,"marketCap":72377499448},{"date":"2023-01-06","value":17.889406,"marketCap":72095097523},{"date":"2023-01-13","value":18.553301,"marketCap":74784031414},{"date":"2023-01-20","value":19.160382,"marketCap":77396764754},{"date":"2023-01-27","value":18.910892,"marketCap":76414737755},{"date":"2023-02-03","value":17.819006,"marketCap":72151466849},{"date":"2023-02-10","value":16.909531,"marketCap":68506324034},{"date":"2023-02-17","value":15.778724,"marketCap":63883177220},{"date":"2023-02-24","value":15.092506,"marketCap":61135658676},{"date":"2023-03-03","value":15.069088,"marketCap":61047566949},{"date":"2023-03-10","value":13.198471,"marketCap":53471678410},{"date":"2023-03-17","value":13.807631,"marketCap":55938246772},{"date":"2023-03-24","value":13.349537,"marketCap":60165723529},{"date":"2023-03-31","value":13.747999,"marketCap":61962599311},{"date":"2023-04-06","value":13.258703,"marketCap":59757025659},{"date":"2023-04-14","value":12.999582,"marketCap":58589014191},{"date":"2023-04-21","value":12.565072,"marketCap":56630392692},{"date":"2023-04-28","value":11.914355,"marketCap":53697974744},{"date":"2023-05-05","value":12.086916,"marketCap":54462593275},{"date":"2023-05-12","value":11.512468,"marketCap":51794266504},{"date":"2023-05-19","value":11.337675,"marketCap":50957950816},{"date":"2023-05-25","value":11.033596,"marketCap":49629889071},{"date":"2023-06-02","value":12.116962,"marketCap":54482420788},{"date":"2023-06-09","value":13.881398,"marketCap":62453290777},{"date":"2023-06-16","value":14.217782,"marketCap":63854621348},{"date":"2023-06-23","value":12.75884,"marketCap":57363637932},{"date":"2023-06-30","value":13.081764,"marketCap":58870405493},{"date":"2023-07-07","value":12.247472,"marketCap":55004619722},{"date":"2023-07-14","value":12.908489,"marketCap":57972871920},{"date":"2023-07-21","value":12.940587,"marketCap":58053201623},{"date":"2023-07-28","value":13.623835,"marketCap":61029957113},{"date":"2023-08-04","value":12.463107,"marketCap":55863863183},{"date":"2023-08-11","value":12.230054,"marketCap":54900693128},{"date":"2023-08-18","value":11.117928,"marketCap":49997281939},{"date":"2023-08-25","value":13.992846,"marketCap":52964673018},{"date":"2023-09-01","value":13.617514,"marketCap":51550694825},{"date":"2023-09-08","value":13.786014,"marketCap":52146663639},{"date":"2023-09-15","value":12.729252,"marketCap":48084521144},{"date":"2023-09-22","value":12.73156,"marketCap":48041578794},{"date":"2023-09-29","value":12.690941,"marketCap":47951378794},{"date":"2023-10-06","value":12.680928,"marketCap":47919478794},{"date":"2023-10-13","value":12.4752,"marketCap":47094206392},{"date":"2023-10-20","value":11.954399,"marketCap":45128341832},{"date":"2023-10-27","value":12.054634,"marketCap":45495916997},{"date":"2023-11-03","value":11.79969,"marketCap":44550060307},{"date":"2023-11-10","value":11.467464,"marketCap":43220870405},{"date":"2023-11-17","value":11.571871,"marketCap":43540453696},{"date":"2023-11-24","value":11.616702,"marketCap":43682792314},{"date":"2023-12-01","value":11.376637,"marketCap":42896164785},{"date":"2023-12-08","value":11.339118,"marketCap":42732210872},{"date":"2023-12-15","value":11.369216,"marketCap":42816945600},{"date":"2023-12-22","value":11.809455,"marketCap":44530117579},{"date":"2023-12-29","value":12.228011,"marketCap":46090319328},{"date":"2024-01-05","value":12.143496,"marketCap":45760454570},{"date":"2024-01-12","value":12.39739,"marketCap":46774811160},{"date":"2024-01-19","value":11.628028,"marketCap":43872491370},{"date":"2024-01-26","value":11.458403,"marketCap":43196061192},{"date":"2024-02-02","value":11.080758,"marketCap":41810423610},{"date":"2024-02-09","value":11.190457,"marketCap":42224019600},{"date":"2024-02-16","value":11.156169,"marketCap":42104336172},{"date":"2024-02-23","value":11.26969,"marketCap":42546203136},{"date":"2024-03-01","value":11.240363,"marketCap":42461953228},{"date":"2024-03-08","value":10.951157,"marketCap":41324579481},{"date":"2024-03-15","value":9.576301,"marketCap":36143210188},{"date":"2024-03-22","value":17.382183,"marketCap":31383090432},{"date":"2024-03-28","value":19.521644,"marketCap":35258586163},{"date":"2024-04-05","value":18.903663,"marketCap":34163337369},{"date":"2024-04-12","value":19.676296,"marketCap":35595594901},{"date":"2024-04-19","value":18.641529,"marketCap":33699971504},{"date":"2024-04-26","value":20.000038,"marketCap":36143219438},{"date":"2024-05-03","value":20.824209,"marketCap":37575468226},{"date":"2024-05-10","value":23.34926,"marketCap":42124964380},{"date":"2024-05-17","value":29.233932,"marketCap":52656205475},{"date":"2024-05-24","value":27.573684,"marketCap":49707457968},{"date":"2024-05-31","value":25.678502,"marketCap":46337460818},{"date":"2024-06-07","value":25.656702,"marketCap":46259861003},{"date":"2024-06-14","value":25.471089,"marketCap":45925547318},{"date":"2024-06-21","value":25.258656,"marketCap":45504212022},{"date":"2024-06-28","value":23.979591,"marketCap":43229001420},{"date":"2024-07-05","value":26.08263,"marketCap":47021019089},{"date":"2024-07-12","value":28.426189,"marketCap":51234372054},{"date":"2024-07-19","value":27.763851,"marketCap":50054633224},{"date":"2024-07-26","value":27.259235,"marketCap":49127695571},{"date":"2024-08-02","value":26.856284,"marketCap":48453559097},{"date":"2024-08-09","value":26.509802,"marketCap":47695155563},{"date":"2024-08-16","value":26.748781,"marketCap":48143145298},{"date":"2024-08-23","value":-23.365667,"marketCap":50435676027},{"date":"2024-08-30","value":-23.79519,"marketCap":51369670027},{"date":"2024-09-06","value":-24.432351,"marketCap":52728212692},{"date":"2024-09-13","value":-24.488362,"marketCap":52898037228},{"date":"2024-09-20","value":-24.79004,"marketCap":53492397197},{"date":"2024-09-27","value":-24.367618,"marketCap":52473494393},{"date":"2024-10-04","value":-24.011474,"marketCap":51624408723},{"date":"2024-10-10","value":-24.188412,"marketCap":52048951558},{"date":"2024-10-18","value":-23.750237,"marketCap":51114957321},{"date":"2024-10-25","value":-21.432039,"marketCap":46105351870},{"date":"2024-11-01","value":-21.185406,"marketCap":45595900468},{"date":"2024-11-08","value":-21.50774,"marketCap":46275169004},{"date":"2024-11-15","value":-21.519211,"marketCap":46360077571},{"date":"2024-11-22","value":-21.870495,"marketCap":47124254673},{"date":"2024-11-29","value":-22.538288,"marketCap":48567700312},{"date":"2024-12-06","value":-23.450694,"marketCap":50520597353},{"date":"2024-12-13","value":-23.589545,"marketCap":50775323054},{"date":"2024-12-20","value":-23.560249,"marketCap":50690414487},{"date":"2024-12-27","value":-23.494077,"marketCap":50520597353},{"date":"2025-01-03","value":-23.545798,"marketCap":50690414487},{"date":"2025-01-10","value":-23.648184,"marketCap":50945140188},{"date":"2025-01-17","value":-23.589733,"marketCap":50860231621},{"date":"2025-01-24","value":-23.506593,"marketCap":50690414487},{"date":"2025-01-28","value":-23.588491,"marketCap":50860231621},{"date":"2025-02-07","value":-23.7515,"marketCap":51199865888},{"date":"2025-02-14","value":-23.944877,"marketCap":51624408723},{"date":"2025-02-21","value":-24.02254,"marketCap":51709317290},{"date":"2025-02-28","value":-23.982076,"marketCap":51624408723},{"date":"2025-03-05","value":-24.035554,"marketCap":51709317290}]}],"industryCompare":{"bkCode":"BK1216","name":"多元化房地產活動","current":-37.081434,"rank":3,"totalCount":32,"items":[{"symbol":"00017","name":"新世界發展","value":-0.776761,"marketCap":13489153796},{"symbol":"00016","name":"新鴻基地產","value":12.415019,"marketCap":216319297454},{"symbol":"80016","name":"新鴻基地產-R","value":12.415019,"marketCap":216319297454},{"symbol":"00683","name":"嘉里建設","value":10.546746,"marketCap":24178753428},{"symbol":"00004","name":"九龍倉集團","value":-23.956797,"marketCap":57208831561},{"symbol":"00488","name":"麗新發展","value":-0.253118,"marketCap":930130451},{"symbol":"00242","name":"信德集團","value":-2.706614,"marketCap":1840773688},{"symbol":"00088","name":"大昌集團","value":24.196152,"marketCap":1834068332},{"symbol":"00041","name":"鷹君","value":-5.096323,"marketCap":8838089937},{"symbol":"00369","name":"永泰地產","value":-1.23559,"marketCap":2208616921},{"symbol":"00535","name":"金地商置","value":-1.6831166983316694,"marketCap":4319558575},{"symbol":"00480","name":"香港興業國際","value":-1.434052,"marketCap":1520094669},{"symbol":"00163","name":"英皇國際","value":-0.240336,"marketCap":1141877929},{"symbol":"00697","name":"首程控股","value":31.688905,"marketCap":11437223040},{"symbol":"00593","name":"夢東方","value":-0.082199,"marketCap":103701247},{"symbol":"00129","name":"泛海集團","value":-0.094485,"marketCap":497222363},{"symbol":"01222","name":"宏安集團","value":-0.381879,"marketCap":297500635},{"symbol":"00519","name":"諾科達科技","value":-5.869891,"marketCap":519367975},{"symbol":"00026","name":"中華汽車","value":-19.384193,"marketCap":2620432705},{"symbol":"00878","name":"金朝陽集團","value":-1.223465,"marketCap":1558197492},{"symbol":"00127","name":"華人置業","value":-1.040521,"marketCap":2193761940},{"symbol":"00050","name":"香港小輪(集團)","value":7.802083,"marketCap":1482099353},{"symbol":"00059","name":"天譽置業","value":-0.02362146022678315,"marketCap":84463313},{"symbol":"00859","name":"中昌國際控股","value":-1.620593,"marketCap":124878004},{"symbol":"00747","name":"瀋陽公用發展股份","value":-0.5274230147278285,"marketCap":73468800},{"symbol":"01168","name":"百仕達控股","value":-7.271829,"marketCap":1230182597},{"symbol":"01036","name":"萬科海外","value":-148.917868,"marketCap":619349411},{"symbol":"00604","name":"深圳控股","value":-5.999543,"marketCap":7474986216},{"symbol":"02349","name":"中國城市基礎設施","value":-1.651974,"marketCap":193953269},{"symbol":"03366","name":"華僑城(亞洲)","value":-0.2962373744133976,"marketCap":149673200},{"symbol":"00207","name":"大悅城地產","value":-12.672307722075276,"marketCap":3244696467},{"symbol":"01821","name":"ESR","value":-24.069631830017602,"marketCap":51794225857}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/00004\",params:#limit:6,delay:false,,,undefined,":[{"market":"HK","name":"收租股","bkCode":"BK1534","id":"package_hk_concept_szg","changeRate":0.01134},{"market":"HK","name":"香港本地股","bkCode":"BK1601","id":"package_hk_concept_xgbdg","changeRate":-0.002655}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00004\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2516625561","title":"九龍倉集團03月04日獲主力加倉115萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2516625561","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516625561?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 17:39","pubTimestamp":1741081143,"startTime":"0","endTime":"0","summary":"03月04日, 九龙仓集团股价涨2.86%，报收18.72元，成交金额2450万元，换手率0.04%，振幅4.84%，量比0.69。九龙仓集团今日主力资金净流入115万元，连续3日净流入，上一交易日主力净流入181万元。近一年数据显示，该股主力连续3日净流入后，次日上涨概率为50.00%，平均涨幅为3.55%。该股近5个交易日上涨3.77%，主力资金累计净流入754万元，其中1个交易日为股价下跌时净流入；近20日主力资金累计净流入3690万元，其中净流入天数为16日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250304174611a25ea5e7&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250304174611a25ea5e7&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1601","00004","SG9999003461.SGD","BK1534","BK1216"],"gpt_icon":0},{"id":"2516504116","title":"《港樓》山頂1 PLANTATION ROAD將推5幢獨立屋招標","url":"https://stock-news.laohu8.com/highlight/detail?id=2516504116","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516504116?lang=zh_tw&edition=fundamental","pubTime":"2025-03-03 16:12","pubTimestamp":1740989520,"startTime":"0","endTime":"0","summary":"九龙仓集团与会德丰合作发展的山顶项目1 PLANTATION ROAD，目前收到100组客人表达购买意向，当中本地客及内地客各占一半。会德丰地产副主席兼常务董事黄光耀表示，首阶段将以招标形式推售5间独立屋，即分别是1号、2号、3号、5号及6号屋，实用面积介乎5,600至6,200平方呎，其余15间则倾向出租。黄光耀预计，项目会于本月起供准买家预约参观现楼，料需时最少一个月，其后会再公布招标安排。","market":"fut","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20250303161837006_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20250303161837006_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1421645/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1601","BK1534","BK1216","SG9999003461.SGD","00004"],"gpt_icon":0},{"id":"2514807771","title":"《股市簡訊》香港地產股午後擴大漲幅、新世界發展飆升6%，政府出招相助","url":"https://stock-news.laohu8.com/highlight/detail?id=2514807771","media":"路透中文","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514807771?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 13:28","pubTimestamp":1740547705,"startTime":"0","endTime":"0","summary":"《股市简讯》香港地产股午后扩大涨幅、新世界发展飙升6%，政府出招相助* 香港恒生地产分类指数.HSNP周三午后一度扩大涨幅至2.2%并创一个半月新高；其中新世界发展0017.HK飙6.2%，九龙仓0004.HK亦升2.1%。* 香港财政司长陈茂波发表新一年度财政预算案表示，政府在来年不会推售商业用地，让市场有空间消化现有供应，同时亦会考虑将部分商业用地改划作住宅用途，及提供更多用途上的弹性。（完）更多股市简讯请点选CN-CMN-HOT (记者 雷美珍；审校 田镧沁) ((alison.lui@thomsonreuters.com; +852 3462 7749;))","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250226:nL3T3PH0CW:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["00004","00017","BK1534","BK1601","SG9999003461.SGD","LU0831093199.SGD","BK1216","BK1559","LU0762540952.USD"],"gpt_icon":0},{"id":"2514003260","title":"高盛：預計今年樓價升半成 寫字樓租金續跌半成 調整香港綜合企業及地產股目標價(表)","url":"https://stock-news.laohu8.com/highlight/detail?id=2514003260","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514003260?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 13:42","pubTimestamp":1740462159,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，高盛发布研报称，维持今年香港楼价回升5%预测，并下调写字楼租金预测，由原先料回升2%降至再跌5%，并指同意市场观点指住宅会是首个板块见底，惟对香港零售市场看法相对较不负面，料每月销售走势会回稳，在未来数月转录同比增长。该行同时事先检视了香港地产股的2024财年业绩，认为值得留意恒基地产、嘉里建设以及港铁公司或有可能减派息或调整其股息政策。高盛对香港综合企业及地产股投资评级及目标价表列如下:","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1253888.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["00004","00014","00823","01972","01997","00101"],"gpt_icon":0}],"pageSize":4,"totalPage":15,"pageCount":1,"totalSize":57}]}}