CKH HOLDINGS

51.550

+4.4509.45%

Volume:88.51M

Turnover:4.52B

Market Cap:197.44B

PE:8.40

High:52.950

Open:48.450

Low:47.850

Close:47.100

Loading ...

Overview Company News Filings

No relevant data is available

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/00001/filings?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00001"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00001\",,,,,undefined,":{"symbol":"00001","market":"HK","secType":"STK","nameCN":"CKH HOLDINGS","latestPrice":51.55,"timestamp":1741248512020,"preClose":47.1,"halted":0,"volume":88510645,"delay":0,"changeRate":0.09448,"change":4.45,"floatShares":3830044500,"shares":3830044500,"eps":5.873822,"lyrEps":6.135698,"pbRate":0.37,"amount":4523951054,"amplitude":0.10828,"volumeRatio":2.724508,"dividePrice":2.463,"prevYearClose":41.5,"fiveDayClose":39.55,"twentyDayClose":38.95,"impliedVol":0.5243,"impliedVolPercentile":0.9959},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00001\",,,,,undefined,":{"symbol":"00001","floatShares":3830044500,"roa":"1.59%","roe":"4.46%","lyrEps":6.135698,"volumeRatio":2.724508,"shares":3830044500,"dividePrice":2.463,"high":52.95,"amplitude":0.10828,"preClose":47.1,"low":47.85,"week52Low":34.769,"pbRate":"0.37","psRate":"0.71","week52High":52.95,"institutionHeld":0,"latestPrice":51.55,"committee":0.285899,"eps":6.135698,"divideRate":0.047779,"volume":88510645,"delay":0,"ttmEps":5.873822,"open":48.45,"prevYearClose":41.5,"prevWeekClose":38.85,"prevMonthClose":38.85,"prevQuarterClose":41.5,"fiveDayClose":39.55,"twentyDayClose":38.95,"sixtyDayClose":41.9},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00001\",params:#limit:5,,,undefined,":[{"date":"2025-03-20","symbol":"00001","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742434200000,"name":null,"time":"","dateTimestamp":1742400000000,"actualEps":null},{"date":"2024-09-13","symbol":"00001","amount":0.688,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-16","defaultRemindTime":1726191000000,"name":"长和","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-26","payableDate":"2024-09-16","currency":"HKD","dateTimestamp":1726156800000,"payDate":"2024-09-26"},{"date":"2024-08-15","symbol":"00001","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723685400000,"name":null,"time":"Post Market","dateTimestamp":1723651200000,"actualEps":null},{"date":"2024-05-28","symbol":"00001","amount":1.775,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-05-29","defaultRemindTime":1716859800000,"name":"长和","recordDate":"2024-06-13","payableDate":"2024-05-29","currency":"HKD","dateTimestamp":1716825600000,"payDate":"2024-06-13"},{"date":"2024-03-21","symbol":"00001","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710984600000,"name":null,"time":"","dateTimestamp":1710950400000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00001\",market:\"HK\",,,undefined,":[{"executeDate":"2015-03-11","recordDate":"2015-03-12","paymentDate":"2015-04-15","value":3.016,"currency":"HKD"},{"executeDate":"2015-05-27","recordDate":null,"paymentDate":null,"value":0,"currency":""},{"executeDate":"2015-09-22","recordDate":"2015-09-23","paymentDate":"2015-10-06","value":0.7,"currency":"HKD"},{"executeDate":"2016-05-18","recordDate":"2016-05-19","paymentDate":"2016-06-01","value":1.85,"currency":"HKD"},{"executeDate":"2016-09-09","recordDate":"2016-09-12","paymentDate":"2016-09-22","value":0.735,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00001\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.3333,"buy":0.3333,"hold":0.3333,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.3333,"analysts":6,"updateTime":1724083200000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00001\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00001","date":"2025-03-05","current":8.018629,"percent":0.95645,"low":4.363472,"twenty":5.282665,"median":5.852011,"eighty":6.682139,"high":8.699676,"avg":6.018851,"sd":0.890844,"marketCap":180395095950},"quantilePoints":[{"date":"2020-03-06","current":6.534338,"twenty":6.730564,"median":6.931696,"eighty":7.303545,"marketCap":256825617300},{"date":"2020-03-13","current":5.440376,"twenty":6.674639,"median":6.897357,"eighty":7.292753,"marketCap":213828535725},{"date":"2020-03-20","current":4.802147,"twenty":6.557885,"median":6.880187,"eighty":7.285885,"marketCap":191269528800},{"date":"2020-03-27","current":5.121645,"twenty":6.131093,"median":6.863017,"eighty":7.278036,"marketCap":203995122450},{"date":"2020-04-03","current":5.082918,"twenty":5.220602,"median":6.804149,"eighty":7.27313,"marketCap":202452626250},{"date":"2020-04-09","current":5.596051,"twenty":5.275803,"median":6.747734,"eighty":7.269206,"marketCap":222890700900},{"date":"2020-04-17","current":5.625096,"twenty":5.402416,"median":6.733017,"eighty":7.265281,"marketCap":224047573050},{"date":"2020-04-24","current":5.349166,"twenty":5.383052,"median":6.715847,"eighty":7.216225,"marketCap":213057287625},{"date":"2020-04-29","current":5.557324,"twenty":5.39467,"median":6.679054,"eighty":7.213281,"marketCap":221348204700},{"date":"2020-05-08","current":5.499233,"twenty":5.39467,"median":6.607923,"eighty":7.184828,"marketCap":219034460400},{"date":"2020-05-15","current":5.373371,"twenty":5.39467,"median":6.544149,"eighty":7.114187,"marketCap":214021347750},{"date":"2020-05-22","current":4.81667,"twenty":5.352071,"median":6.239998,"eighty":7.064149,"marketCap":191847964875},{"date":"2020-05-29","current":4.589149,"twenty":5.227562,"median":5.684812,"eighty":7.024904,"marketCap":182785799700},{"date":"2020-06-05","current":5.189417,"twenty":5.106154,"median":5.596051,"eighty":6.972904,"marketCap":206694490800},{"date":"2020-06-12","current":5.03935,"twenty":5.094536,"median":5.559745,"eighty":6.948375,"marketCap":200717318025},{"date":"2020-06-19","current":5.015146,"twenty":5.053873,"median":5.533119,"eighty":6.928753,"marketCap":199753257900},{"date":"2020-06-26","current":4.826352,"twenty":5.015146,"median":5.508915,"eighty":6.90913,"marketCap":192233588925},{"date":"2020-07-03","current":5.010305,"twenty":4.987069,"median":5.489552,"eighty":6.897357,"marketCap":199560445875},{"date":"2020-07-10","current":4.87476,"twenty":4.973514,"median":5.458085,"eighty":6.896376,"marketCap":194161709175},{"date":"2020-07-17","current":4.932851,"twenty":4.958023,"median":5.440376,"eighty":6.89147,"marketCap":196475453475},{"date":"2020-07-24","current":4.821511,"twenty":4.928978,"median":5.419358,"eighty":6.884602,"marketCap":192040776900},{"date":"2020-07-31","current":4.894124,"twenty":4.905742,"median":5.407257,"eighty":6.870866,"marketCap":194932957275},{"date":"2020-08-07","current":5.565431,"twenty":4.905742,"median":5.404837,"eighty":6.863017,"marketCap":192040776900},{"date":"2020-08-14","current":5.811294,"twenty":4.915423,"median":5.416938,"eighty":6.862036,"marketCap":200524506000},{"date":"2020-08-21","current":5.705126,"twenty":4.923169,"median":5.435918,"eighty":6.8483,"marketCap":196861077525},{"date":"2020-08-28","current":5.660424,"twenty":4.924137,"median":5.455665,"eighty":6.807093,"marketCap":195318581325},{"date":"2020-09-04","current":5.587783,"twenty":4.928978,"median":5.47745,"eighty":6.789433,"marketCap":192812025000},{"date":"2020-09-11","current":5.425737,"twenty":4.933819,"median":5.465347,"eighty":6.749206,"marketCap":187220476275},{"date":"2020-09-18","current":5.464851,"twenty":4.941565,"median":5.473481,"eighty":6.745281,"marketCap":188570160450},{"date":"2020-09-25","current":5.202226,"twenty":4.957055,"median":5.460506,"eighty":6.740375,"marketCap":179507995275},{"date":"2020-09-30","current":5.207813,"twenty":4.957055,"median":5.45467,"eighty":6.725659,"marketCap":179700807300},{"date":"2020-10-09","current":5.280455,"twenty":4.960928,"median":5.441143,"eighty":6.716828,"marketCap":182207363625},{"date":"2020-10-16","current":5.146348,"twenty":4.961896,"median":5.428599,"eighty":6.715847,"marketCap":177579875025},{"date":"2020-10-23","current":5.185462,"twenty":4.965769,"median":5.420149,"eighty":6.704073,"marketCap":178929559200},{"date":"2020-10-30","current":5.218989,"twenty":4.969642,"median":5.416938,"eighty":6.674639,"marketCap":180086431350},{"date":"2020-11-06","current":5.755416,"twenty":4.977387,"median":5.418544,"eighty":6.654036,"marketCap":198596385750},{"date":"2020-11-13","current":6.057156,"twenty":4.995782,"median":5.421779,"eighty":6.625583,"marketCap":209008235100},{"date":"2020-11-20","current":6.353309,"twenty":5.005464,"median":5.435918,"eighty":6.581432,"marketCap":219227272425},{"date":"2020-11-27","current":6.42595,"twenty":5.008369,"median":5.4425,"eighty":6.557885,"marketCap":221733828750},{"date":"2020-12-04","current":6.342133,"twenty":5.010305,"median":5.45467,"eighty":6.542187,"marketCap":218841648375},{"date":"2020-12-11","current":6.22479,"twenty":5.01321,"median":5.464851,"eighty":6.506185,"marketCap":214792595850},{"date":"2020-12-18","current":6.085095,"twenty":5.015146,"median":5.484408,"eighty":6.484063,"marketCap":209972295225},{"date":"2020-12-24","current":5.995691,"twenty":5.024828,"median":5.491171,"eighty":6.477358,"marketCap":206887302825},{"date":"2020-12-31","current":6.045981,"twenty":5.03935,"median":5.504074,"eighty":6.468417,"marketCap":208622611050},{"date":"2021-01-08","current":6.392423,"twenty":6.086213,"median":6.219202,"eighty":6.309724,"marketCap":220576956600},{"date":"2021-01-15","current":6.353309,"twenty":6.120857,"median":6.300225,"eighty":6.401363,"marketCap":219227272425},{"date":"2021-01-22","current":6.314194,"twenty":6.18791,"median":6.353309,"eighty":6.431538,"marketCap":217877588250},{"date":"2021-01-29","current":6.001278,"twenty":6.138738,"median":6.291843,"eighty":6.42148,"marketCap":207080114850},{"date":"2021-02-05","current":5.928637,"twenty":6.086213,"median":6.258316,"eighty":6.401363,"marketCap":204573558525},{"date":"2021-02-11","current":5.978927,"twenty":6.010219,"median":6.1745,"eighty":6.390188,"marketCap":206308866750},{"date":"2021-02-19","current":6.180088,"twenty":6.0281,"median":6.1745,"eighty":6.383482,"marketCap":213250099650},{"date":"2021-02-26","current":6.548881,"twenty":6.052686,"median":6.213614,"eighty":6.428185,"marketCap":225975693300},{"date":"2021-03-05","current":6.621522,"twenty":6.081742,"median":6.269492,"eighty":6.486298,"marketCap":228482249625},{"date":"2021-03-12","current":6.822683,"twenty":6.099623,"median":6.308606,"eighty":6.544411,"marketCap":235423482525},{"date":"2021-03-19","current":7.985178,"twenty":6.136503,"median":6.353309,"eighty":6.619287,"marketCap":232712044175},{"date":"2021-03-26","current":8.077798,"twenty":6.140973,"median":6.389629,"eighty":6.891971,"marketCap":235411272525},{"date":"2021-04-01","current":8.263038,"twenty":6.140973,"median":6.423156,"eighty":7.001492,"marketCap":240809729225},{"date":"2021-04-09","current":8.36889,"twenty":6.147679,"median":6.431538,"eighty":7.451962,"marketCap":243894561625},{"date":"2021-04-16","current":8.435047,"twenty":6.155501,"median":6.47624,"eighty":8.125431,"marketCap":245822581875},{"date":"2021-04-23","current":8.46151,"twenty":6.161089,"median":6.504179,"eighty":8.241868,"marketCap":246593789975},{"date":"2021-04-30","current":8.428432,"twenty":6.166677,"median":6.560056,"eighty":8.30141,"marketCap":245629779850},{"date":"2021-05-07","current":8.514436,"twenty":6.172265,"median":6.610347,"eighty":8.374182,"marketCap":248136206175},{"date":"2021-05-14","current":8.243191,"twenty":6.177853,"median":6.794744,"eighty":8.401969,"marketCap":240231323150},{"date":"2021-05-21","current":8.130724,"twenty":6.191263,"median":6.886942,"eighty":8.39403,"marketCap":236953688725},{"date":"2021-05-28","current":8.177034,"twenty":6.212496,"median":6.934438,"eighty":8.376829,"marketCap":238303302900},{"date":"2021-06-04","current":7.952099,"twenty":6.234848,"median":7.088102,"eighty":8.350539,"marketCap":231748034050},{"date":"2021-06-11","current":7.910289,"twenty":6.262786,"median":7.910289,"eighty":8.320193,"marketCap":230529538200},{"date":"2021-06-18","current":7.876103,"twenty":6.269492,"median":7.870605,"eighty":8.314641,"marketCap":229533278200},{"date":"2021-06-25","current":8.12784,"twenty":6.276197,"median":7.88663,"eighty":8.306703,"marketCap":236869635500},{"date":"2021-07-02","current":7.936122,"twenty":6.303019,"median":7.916902,"eighty":8.296117,"marketCap":231282409300},{"date":"2021-07-09","current":7.612603,"twenty":6.314194,"median":7.910289,"eighty":8.296117,"marketCap":221854091450},{"date":"2021-07-16","current":7.744652,"twenty":6.330958,"median":7.873354,"eighty":8.289501,"marketCap":225702384450},{"date":"2021-07-23","current":7.572988,"twenty":6.353309,"median":7.856402,"eighty":8.269654,"marketCap":220699603550},{"date":"2021-07-30","current":7.500362,"twenty":6.370072,"median":7.798448,"eighty":8.263038,"marketCap":218583042400},{"date":"2021-08-06","current":6.46203,"twenty":6.370072,"median":7.757857,"eighty":8.249807,"marketCap":222571685050},{"date":"2021-08-13","current":6.440861,"twenty":6.386835,"median":7.668724,"eighty":8.243191,"marketCap":221842565450},{"date":"2021-08-20","current":6.331643,"twenty":6.386835,"median":7.645615,"eighty":8.236576,"marketCap":218080772750},{"date":"2021-08-27","current":6.306437,"twenty":6.370072,"median":7.622507,"eighty":8.223344,"marketCap":217212621600},{"date":"2021-09-03","current":6.360127,"twenty":6.353309,"median":7.586193,"eighty":8.223344,"marketCap":219061845100},{"date":"2021-09-10","current":6.157548,"twenty":6.330958,"median":7.563085,"eighty":8.216728,"marketCap":212084418000},{"date":"2021-09-17","current":5.850012,"twenty":6.303019,"median":7.513567,"eighty":8.210113,"marketCap":201491955000},{"date":"2021-09-24","current":5.709693,"twenty":6.267257,"median":7.487157,"eighty":8.202398,"marketCap":196658960000},{"date":"2021-09-30","current":5.787,"twenty":6.214732,"median":7.096484,"eighty":8.198316,"marketCap":199321656100},{"date":"2021-10-08","current":5.859408,"twenty":6.166677,"median":6.967965,"eighty":8.184973,"marketCap":201815574800},{"date":"2021-10-15","current":5.847719,"twenty":6.154309,"median":6.898117,"eighty":8.177034,"marketCap":201412968750},{"date":"2021-10-22","current":5.897842,"twenty":6.138215,"median":6.822683,"eighty":8.159997,"marketCap":203139365625},{"date":"2021-10-29","current":5.830742,"twenty":6.087337,"median":6.615934,"eighty":8.132955,"marketCap":200828237175},{"date":"2021-11-05","current":5.785777,"twenty":6.03257,"median":6.571232,"eighty":8.130724,"marketCap":199279524650},{"date":"2021-11-12","current":5.858062,"twenty":5.981021,"median":6.524881,"eighty":8.12957,"marketCap":201769234200},{"date":"2021-11-19","current":5.802377,"twenty":5.951432,"median":6.493003,"eighty":8.117276,"marketCap":199851275700},{"date":"2021-11-26","current":5.741124,"twenty":5.910243,"median":6.480099,"eighty":8.091977,"marketCap":197741521350},{"date":"2021-12-03","current":5.562642,"twenty":5.883042,"median":6.459477,"eighty":8.077798,"marketCap":191594064150},{"date":"2021-12-10","current":5.556784,"twenty":5.869879,"median":6.447375,"eighty":8.075152,"marketCap":191392298300},{"date":"2021-12-17","current":5.550058,"twenty":5.861097,"median":6.431538,"eighty":8.060597,"marketCap":191160642450},{"date":"2021-12-24","current":5.533094,"twenty":5.858356,"median":6.419085,"eighty":8.042074,"marketCap":190576364650},{"date":"2021-12-31","current":5.600038,"twenty":5.848178,"median":6.414162,"eighty":8.038104,"marketCap":192882115350},{"date":"2022-01-07","current":5.89507,"twenty":5.687843,"median":5.711371,"eighty":5.850537,"marketCap":203043896775},{"date":"2022-01-14","current":6.117736,"twenty":5.697952,"median":5.850537,"eighty":6.024216,"marketCap":210713165775},{"date":"2022-01-21","current":6.20664,"twenty":5.706918,"median":6.011969,"eighty":6.164334,"marketCap":213775298375},{"date":"2022-01-28","current":6.128709,"twenty":5.718051,"median":6.075986,"eighty":6.18447,"marketCap":211091124225},{"date":"2022-02-04","current":6.184374,"twenty":5.722504,"median":6.120519,"eighty":6.184374,"marketCap":213008391475},{"date":"2022-02-11","current":6.668659,"twenty":5.850537,"median":6.139842,"eighty":6.20664,"marketCap":229688616550},{"date":"2022-02-18","current":6.651959,"twenty":5.850537,"median":6.164891,"eighty":6.334669,"marketCap":229113436375},{"date":"2022-02-25","current":6.195507,"twenty":5.89507,"median":6.178807,"eighty":6.501664,"marketCap":213391844925},{"date":"2022-03-04","current":5.88935,"twenty":5.850537,"median":6.164891,"eighty":6.468265,"marketCap":202846875050},{"date":"2022-03-11","current":6.073044,"twenty":5.850537,"median":6.139842,"eighty":6.334669,"marketCap":209173856975},{"date":"2022-03-18","current":6.539001,"twenty":5.850537,"median":6.134275,"eighty":6.334669,"marketCap":218951919950},{"date":"2022-03-25","current":6.670611,"twenty":5.87265,"median":6.162108,"eighty":6.557329,"marketCap":223358722125},{"date":"2022-04-01","current":6.636255,"twenty":5.88935,"median":6.176105,"eighty":6.590449,"marketCap":222208376775},{"date":"2022-04-08","current":6.470206,"twenty":5.893803,"median":6.189941,"eighty":6.590449,"marketCap":216648374250},{"date":"2022-04-14","current":6.498835,"twenty":5.895008,"median":6.201073,"eighty":6.583937,"marketCap":217606995375},{"date":"2022-04-22","current":6.538916,"twenty":5.897235,"median":6.223339,"eighty":6.586107,"marketCap":218949064950},{"date":"2022-04-29","current":6.321334,"twenty":5.945077,"median":6.275527,"eighty":6.579595,"marketCap":211663544400},{"date":"2022-05-06","current":6.304156,"twenty":6.013082,"median":6.275527,"eighty":6.577202,"marketCap":211088371725},{"date":"2022-05-13","current":6.252624,"twenty":6.017536,"median":6.25835,"eighty":6.567631,"marketCap":209362853700},{"date":"2022-05-20","current":6.475932,"twenty":6.034236,"median":6.275527,"eighty":6.557329,"marketCap":216840098475},{"date":"2022-05-27","current":6.407222,"twenty":6.045212,"median":6.275527,"eighty":6.556094,"marketCap":214539407775},{"date":"2022-06-02","current":6.361415,"twenty":6.049665,"median":6.298513,"eighty":6.54242,"marketCap":213005613975},{"date":"2022-06-10","current":6.115203,"twenty":6.068591,"median":6.282912,"eighty":6.538933,"marketCap":204761472300},{"date":"2022-06-17","current":5.920525,"twenty":6.043017,"median":6.275527,"eighty":6.538916,"marketCap":198242848650},{"date":"2022-06-24","current":6.052219,"twenty":6.02359,"median":6.257544,"eighty":6.525174,"marketCap":202652505825},{"date":"2022-06-30","current":6.075123,"twenty":6.027026,"median":6.252624,"eighty":6.521739,"marketCap":203419402725},{"date":"2022-07-08","current":6.0923,"twenty":6.029316,"median":6.240039,"eighty":6.509694,"marketCap":203994575400},{"date":"2022-07-15","current":5.983509,"twenty":6.027026,"median":6.206729,"eighty":6.499967,"marketCap":200351815125},{"date":"2022-07-22","current":5.966331,"twenty":6.02359,"median":6.201073,"eighty":6.495399,"marketCap":199776642450},{"date":"2022-07-29","current":5.960606,"twenty":6.009746,"median":6.195436,"eighty":6.482803,"marketCap":199584918225},{"date":"2022-08-05","current":5.840339,"twenty":5.989235,"median":6.178807,"eighty":6.472496,"marketCap":200160090900},{"date":"2022-08-12","current":5.918658,"twenty":5.978928,"median":6.164891,"eighty":6.469041,"marketCap":202844230050},{"date":"2022-08-19","current":5.851527,"twenty":5.941138,"median":6.139842,"eighty":6.462558,"marketCap":200543539350},{"date":"2022-08-26","current":5.840339,"twenty":5.895008,"median":6.126005,"eighty":6.458754,"marketCap":200160090900},{"date":"2022-09-02","current":5.599788,"twenty":5.882854,"median":6.120929,"eighty":6.43127,"marketCap":191915949225},{"date":"2022-09-09","current":5.353644,"twenty":5.861597,"median":6.11647,"eighty":6.409512,"marketCap":183480083325},{"date":"2022-09-16","current":5.476716,"twenty":5.847106,"median":6.106615,"eighty":6.407222,"marketCap":187698016275},{"date":"2022-09-23","current":5.275325,"twenty":5.839686,"median":6.103752,"eighty":6.404932,"marketCap":180795944175},{"date":"2022-09-30","current":4.855761,"twenty":5.82915,"median":6.089437,"eighty":6.399206,"marketCap":166416627300},{"date":"2022-10-07","current":4.995615,"twenty":5.810056,"median":6.080849,"eighty":6.39577,"marketCap":171209732925},{"date":"2022-10-14","current":4.755065,"twenty":5.727336,"median":6.073044,"eighty":6.39577,"marketCap":162965591250},{"date":"2022-10-21","current":4.620804,"twenty":5.701406,"median":6.066534,"eighty":6.392334,"marketCap":158364209850},{"date":"2022-10-28","current":4.469761,"twenty":5.673575,"median":6.052219,"eighty":6.378592,"marketCap":153187655775},{"date":"2022-11-04","current":4.587239,"twenty":5.50133,"median":6.046493,"eighty":6.377447,"marketCap":157213864500},{"date":"2022-11-11","current":4.738283,"twenty":5.409586,"median":6.034236,"eighty":6.370577,"marketCap":162390418575},{"date":"2022-11-18","current":4.871692,"twenty":5.371545,"median":6.026453,"eighty":6.359125,"marketCap":166962621475},{"date":"2022-11-25","current":4.87084,"twenty":5.297702,"median":6.017536,"eighty":6.348818,"marketCap":166933442975},{"date":"2022-12-02","current":4.920471,"twenty":5.063493,"median":6.006412,"eighty":6.342323,"marketCap":168634378000},{"date":"2022-12-09","current":5.08001,"twenty":4.997486,"median":5.989235,"eighty":6.332002,"marketCap":174102110775},{"date":"2022-12-16","current":5.08001,"twenty":5.006565,"median":5.989235,"eighty":6.319044,"marketCap":174102110775},{"date":"2022-12-23","current":5.16305,"twenty":5.0163,"median":5.972057,"eighty":6.309882,"marketCap":176948055900},{"date":"2022-12-30","current":5.235691,"twenty":5.02636,"median":5.963469,"eighty":6.309882,"marketCap":179437584825},{"date":"2023-01-06","current":5.425673,"twenty":5.043125,"median":5.937703,"eighty":6.306446,"marketCap":185948660475},{"date":"2023-01-13","current":5.459199,"twenty":5.05542,"median":5.900483,"eighty":6.302424,"marketCap":187097673825},{"date":"2023-01-20","current":5.55419,"twenty":5.057656,"median":5.892133,"eighty":6.299616,"marketCap":190353211650},{"date":"2023-01-27","current":5.587717,"twenty":5.057656,"median":5.887221,"eighty":6.298513,"marketCap":191502225000},{"date":"2023-02-03","current":5.509489,"twenty":5.062746,"median":5.879498,"eighty":6.284571,"marketCap":188821193850},{"date":"2023-02-10","current":5.526252,"twenty":5.062746,"median":5.87048,"eighty":6.281253,"marketCap":189395700525},{"date":"2023-02-17","current":5.341857,"twenty":5.066483,"median":5.850537,"eighty":6.275527,"marketCap":183076127100},{"date":"2023-02-24","current":5.313919,"twenty":5.08001,"median":5.844818,"eighty":6.275527,"marketCap":182118615975},{"date":"2023-03-03","current":5.369796,"twenty":5.08001,"median":5.840339,"eighty":6.25835,"marketCap":184033638225},{"date":"2023-03-09","current":5.420085,"twenty":5.403322,"median":5.420085,"eighty":5.463669,"marketCap":185757158250},{"date":"2023-03-17","current":5.095588,"twenty":5.504904,"median":6.524881,"eighty":8.235375,"marketCap":186906171600},{"date":"2023-03-24","current":5.064263,"twenty":5.493058,"median":6.500249,"eighty":8.223344,"marketCap":185757158250},{"date":"2023-03-31","current":5.085146,"twenty":5.48385,"median":6.487416,"eighty":8.210004,"marketCap":186523167150},{"date":"2023-04-06","current":5.215669,"twenty":5.476716,"median":6.480099,"eighty":8.20984,"marketCap":191310722775},{"date":"2023-04-14","current":5.330528,"twenty":5.4648,"median":6.469235,"eighty":8.198955,"marketCap":195523771725},{"date":"2023-04-21","current":5.414062,"twenty":5.454074,"median":6.458754,"eighty":8.186461,"marketCap":198587807325},{"date":"2023-04-27","current":5.440167,"twenty":5.443605,"median":6.447375,"eighty":8.178742,"marketCap":199545318450},{"date":"2023-05-05","current":5.607235,"twenty":5.4425,"median":6.425522,"eighty":8.177034,"marketCap":205673389650},{"date":"2023-05-12","current":5.408841,"twenty":5.442436,"median":6.414162,"eighty":8.148533,"marketCap":198396305100},{"date":"2023-05-19","current":5.335749,"twenty":5.440251,"median":6.405576,"eighty":8.137505,"marketCap":195715273950},{"date":"2023-05-25","current":5.059042,"twenty":5.434894,"median":6.39577,"eighty":8.130724,"marketCap":185565656025},{"date":"2023-06-02","current":4.975508,"twenty":5.425673,"median":6.387002,"eighty":8.111363,"marketCap":182501620425},{"date":"2023-06-09","current":5.147797,"twenty":5.420136,"median":6.372867,"eighty":8.101083,"marketCap":188821193850},{"date":"2023-06-16","current":5.142576,"twenty":5.413018,"median":6.355132,"eighty":8.072505,"marketCap":188629691625},{"date":"2023-06-23","current":5.027717,"twenty":5.405298,"median":6.353309,"eighty":8.060732,"marketCap":184416642675},{"date":"2023-06-30","current":4.996391,"twenty":5.393922,"median":6.342793,"eighty":8.032672,"marketCap":183267629325},{"date":"2023-07-06","current":4.829323,"twenty":5.381803,"median":6.330958,"eighty":8.013923,"marketCap":177139558125},{"date":"2023-07-14","current":4.980729,"twenty":5.374981,"median":6.312038,"eighty":7.989707,"marketCap":182693122650},{"date":"2023-07-21","current":4.965066,"twenty":5.369834,"median":6.304156,"eighty":7.959085,"marketCap":182118615975},{"date":"2023-07-28","current":5.059042,"twenty":5.353425,"median":6.286255,"eighty":7.923157,"marketCap":185565656025},{"date":"2023-08-04","current":5.871405,"twenty":5.346482,"median":6.275527,"eighty":7.879869,"marketCap":169096464675},{"date":"2023-08-10","current":5.751716,"twenty":5.346482,"median":6.25835,"eighty":7.867215,"marketCap":165649424625},{"date":"2023-08-18","current":5.472442,"twenty":5.345139,"median":6.252676,"eighty":7.814667,"marketCap":157606331175},{"date":"2023-08-25","current":5.459143,"twenty":5.345139,"median":6.240606,"eighty":7.786797,"marketCap":157223326725},{"date":"2023-09-01","current":5.685222,"twenty":5.345139,"median":6.221599,"eighty":7.754998,"marketCap":163734402375},{"date":"2023-09-08","current":5.49904,"twenty":5.345139,"median":6.201082,"eighty":7.710379,"marketCap":158372340075},{"date":"2023-09-15","current":5.578832,"twenty":5.345139,"median":6.182231,"eighty":7.667986,"marketCap":160670366775},{"date":"2023-09-22","current":5.572183,"twenty":5.345139,"median":6.168293,"eighty":7.636372,"marketCap":160478864550},{"date":"2023-09-29","current":5.572183,"twenty":5.346482,"median":6.157736,"eighty":7.617558,"marketCap":160478864550},{"date":"2023-10-06","current":5.445845,"twenty":5.346482,"median":6.151975,"eighty":7.605522,"marketCap":156840322275},{"date":"2023-10-13","current":5.425896,"twenty":5.346482,"median":6.136377,"eighty":7.593208,"marketCap":156265815600},{"date":"2023-10-20","current":5.27961,"twenty":5.341857,"median":6.123222,"eighty":7.572988,"marketCap":152052766650},{"date":"2023-10-27","current":5.272961,"twenty":5.333722,"median":6.115203,"eighty":7.54922,"marketCap":151861264425},{"date":"2023-11-03","current":5.432546,"twenty":5.330528,"median":6.103752,"eighty":7.526591,"marketCap":156457317825},{"date":"2023-11-10","current":5.159921,"twenty":5.325307,"median":6.086574,"eighty":7.499893,"marketCap":148605726600},{"date":"2023-11-17","current":5.346104,"twenty":5.325247,"median":6.075123,"eighty":7.479129,"marketCap":153967788900},{"date":"2023-11-24","current":5.359403,"twenty":5.325247,"median":6.063671,"eighty":7.447488,"marketCap":154350793350},{"date":"2023-12-01","current":5.266311,"twenty":5.314487,"median":6.052219,"eighty":7.419802,"marketCap":151669762200},{"date":"2023-12-08","current":5.346104,"twenty":5.305963,"median":6.045981,"eighty":7.387923,"marketCap":153967788900},{"date":"2023-12-15","current":5.49239,"twenty":5.299558,"median":6.029316,"eighty":7.370262,"marketCap":158180837850},{"date":"2023-12-22","current":5.439195,"twenty":5.299558,"median":6.018237,"eighty":7.350639,"marketCap":156648820050},{"date":"2023-12-29","current":5.565533,"twenty":5.299558,"median":6.006866,"eighty":7.33396,"marketCap":160287362325},{"date":"2024-01-05","current":5.425896,"twenty":5.299558,"median":6.000687,"eighty":7.320311,"marketCap":156265815600},{"date":"2024-01-12","current":5.405948,"twenty":5.299558,"median":5.989235,"eighty":7.291771,"marketCap":155691308925},{"date":"2024-01-19","current":5.16657,"twenty":5.297702,"median":5.978927,"eighty":7.272149,"marketCap":148797228825},{"date":"2024-01-26","current":5.346104,"twenty":5.286042,"median":5.960606,"eighty":7.228979,"marketCap":153967788900},{"date":"2024-02-02","current":5.405948,"twenty":5.286042,"median":5.931257,"eighty":7.211319,"marketCap":155691308925},{"date":"2024-02-09","current":5.432546,"twenty":5.286586,"median":5.909678,"eighty":7.19464,"marketCap":156457317825},{"date":"2024-02-16","current":5.638677,"twenty":5.286042,"median":5.896456,"eighty":7.155394,"marketCap":162393886800},{"date":"2024-02-23","current":5.612079,"twenty":5.286042,"median":5.887628,"eighty":7.138715,"marketCap":161627877900},{"date":"2024-03-01","current":5.253012,"twenty":5.286042,"median":5.880719,"eighty":7.113206,"marketCap":151286757750},{"date":"2024-03-08","current":5.386,"twenty":5.28598,"median":5.87265,"eighty":7.083772,"marketCap":155116802250},{"date":"2024-03-15","current":5.459143,"twenty":5.28598,"median":5.86831,"eighty":7.059243,"marketCap":157223326725},{"date":"2024-03-22","current":6.413287,"twenty":5.28598,"median":5.859408,"eighty":7.049432,"marketCap":150712251075},{"date":"2024-03-28","current":6.160667,"twenty":5.28598,"median":5.859408,"eighty":7.024904,"marketCap":144775682100},{"date":"2024-04-05","current":6.234009,"twenty":5.282665,"median":5.858995,"eighty":6.999083,"marketCap":146499202125},{"date":"2024-04-12","current":6.071028,"twenty":5.28377,"median":5.858995,"eighty":6.966036,"marketCap":142669157625},{"date":"2024-04-19","current":5.842855,"twenty":5.28377,"median":5.852494,"eighty":6.948375,"marketCap":137307095325},{"date":"2024-04-26","current":6.234009,"twenty":5.28598,"median":5.858062,"eighty":6.926791,"marketCap":146499202125},{"date":"2024-05-03","current":6.405138,"twenty":5.28598,"median":5.858062,"eighty":6.900911,"marketCap":150520748850},{"date":"2024-05-10","current":6.706652,"twenty":5.28598,"median":5.858062,"eighty":6.887545,"marketCap":157606331175},{"date":"2024-05-17","current":6.885931,"twenty":5.28598,"median":5.858062,"eighty":6.877734,"marketCap":161819380125},{"date":"2024-05-24","current":6.72295,"twenty":5.28598,"median":5.858062,"eighty":6.863017,"marketCap":157989335625},{"date":"2024-05-31","current":6.209562,"twenty":5.28598,"median":5.858062,"eighty":6.845186,"marketCap":145924695450},{"date":"2024-06-07","current":6.299201,"twenty":5.28598,"median":5.858062,"eighty":6.833583,"marketCap":148031219925},{"date":"2024-06-14","current":6.005836,"twenty":5.28598,"median":5.858062,"eighty":6.818866,"marketCap":141137139825},{"date":"2024-06-21","current":5.956942,"twenty":5.28598,"median":5.858062,"eighty":6.799244,"marketCap":139988126475},{"date":"2024-06-28","current":6.095475,"twenty":5.28598,"median":5.858062,"eighty":6.794338,"marketCap":143243664300},{"date":"2024-07-05","current":6.103624,"twenty":5.28598,"median":5.858062,"eighty":6.76981,"marketCap":143435166525},{"date":"2024-07-12","current":6.649609,"twenty":5.28598,"median":5.858062,"eighty":6.750187,"marketCap":156265815600},{"date":"2024-07-19","current":6.665907,"twenty":5.28598,"median":5.858062,"eighty":6.740376,"marketCap":156648820050},{"date":"2024-07-26","current":6.592566,"twenty":5.28598,"median":5.858062,"eighty":6.720753,"marketCap":154925300025},{"date":"2024-08-02","current":6.535523,"twenty":5.28598,"median":5.858062,"eighty":6.710942,"marketCap":153584784450},{"date":"2024-08-09","current":6.576268,"twenty":5.28598,"median":5.858062,"eighty":6.70113,"marketCap":154542295575},{"date":"2024-08-16","current":6.699215,"twenty":5.28598,"median":5.858062,"eighty":6.706036,"marketCap":150712251075},{"date":"2024-08-23","current":7.039709,"twenty":5.28598,"median":5.858062,"eighty":6.706652,"marketCap":158372340075},{"date":"2024-08-30","current":7.329129,"twenty":5.28598,"median":5.858062,"eighty":6.706652,"marketCap":164883415725},{"date":"2024-09-06","current":7.269543,"twenty":5.28598,"median":5.858062,"eighty":6.715847,"marketCap":163542900150},{"date":"2024-09-13","current":7.073759,"twenty":5.28598,"median":5.858062,"eighty":6.715847,"marketCap":159138348975},{"date":"2024-09-20","current":7.490864,"twenty":5.284875,"median":5.855278,"eighty":6.71501,"marketCap":168521958000},{"date":"2024-09-27","current":7.635573,"twenty":5.284875,"median":5.855278,"eighty":6.71501,"marketCap":171777495825},{"date":"2024-10-04","current":7.720697,"twenty":5.284875,"median":5.855278,"eighty":6.71501,"marketCap":173692518075},{"date":"2024-10-10","current":7.448302,"twenty":5.28598,"median":5.858062,"eighty":6.72295,"marketCap":167564446875},{"date":"2024-10-18","current":7.15037,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":160861869000},{"date":"2024-10-25","current":7.107808,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":159904357875},{"date":"2024-11-01","current":6.988635,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":157223326725},{"date":"2024-11-08","current":7.022685,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":157989335625},{"date":"2024-11-15","current":6.852438,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":154159291125},{"date":"2024-11-22","current":6.792851,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":152818775550},{"date":"2024-11-29","current":6.894999,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":155116802250},{"date":"2024-12-06","current":7.209956,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":162202384575},{"date":"2024-12-13","current":7.226981,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":162585389025},{"date":"2024-12-20","current":6.912024,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":155499806700},{"date":"2024-12-27","current":7.11632,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":160095860100},{"date":"2025-01-03","current":7.00566,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":157606331175},{"date":"2025-01-10","current":6.869462,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":154542295575},{"date":"2025-01-17","current":6.843925,"twenty":5.284875,"median":5.855278,"eighty":6.721192,"marketCap":153967788900},{"date":"2025-01-24","current":6.682191,"twenty":5.284875,"median":5.855278,"eighty":6.715847,"marketCap":150329246625},{"date":"2025-01-28","current":6.673678,"twenty":5.28598,"median":5.858062,"eighty":6.714801,"marketCap":150137744400},{"date":"2025-02-07","current":6.648141,"twenty":5.28377,"median":5.852494,"eighty":6.685465,"marketCap":149563237725},{"date":"2025-02-14","current":6.71624,"twenty":5.28377,"median":5.852494,"eighty":6.682114,"marketCap":151095255525},{"date":"2025-02-21","current":6.707728,"twenty":5.28377,"median":5.852494,"eighty":6.682114,"marketCap":150903753300},{"date":"2025-02-28","current":6.614092,"twenty":5.28377,"median":5.852494,"eighty":6.677258,"marketCap":148797228825},{"date":"2025-03-05","current":8.018629,"twenty":5.282665,"median":5.852011,"eighty":6.682139,"marketCap":180395095950}],"customCompares":[{"symbol":"00001","name":"CKH HOLDINGS","items":[{"date":"2020-03-06","value":6.534338,"marketCap":256825617300},{"date":"2020-03-13","value":5.440376,"marketCap":213828535725},{"date":"2020-03-20","value":4.802147,"marketCap":191269528800},{"date":"2020-03-27","value":5.121645,"marketCap":203995122450},{"date":"2020-04-03","value":5.082918,"marketCap":202452626250},{"date":"2020-04-09","value":5.596051,"marketCap":222890700900},{"date":"2020-04-17","value":5.625096,"marketCap":224047573050},{"date":"2020-04-24","value":5.349166,"marketCap":213057287625},{"date":"2020-04-29","value":5.557324,"marketCap":221348204700},{"date":"2020-05-08","value":5.499233,"marketCap":219034460400},{"date":"2020-05-15","value":5.373371,"marketCap":214021347750},{"date":"2020-05-22","value":4.81667,"marketCap":191847964875},{"date":"2020-05-29","value":4.589149,"marketCap":182785799700},{"date":"2020-06-05","value":5.189417,"marketCap":206694490800},{"date":"2020-06-12","value":5.03935,"marketCap":200717318025},{"date":"2020-06-19","value":5.015146,"marketCap":199753257900},{"date":"2020-06-26","value":4.826352,"marketCap":192233588925},{"date":"2020-07-03","value":5.010305,"marketCap":199560445875},{"date":"2020-07-10","value":4.87476,"marketCap":194161709175},{"date":"2020-07-17","value":4.932851,"marketCap":196475453475},{"date":"2020-07-24","value":4.821511,"marketCap":192040776900},{"date":"2020-07-31","value":4.894124,"marketCap":194932957275},{"date":"2020-08-07","value":5.565431,"marketCap":192040776900},{"date":"2020-08-14","value":5.811294,"marketCap":200524506000},{"date":"2020-08-21","value":5.705126,"marketCap":196861077525},{"date":"2020-08-28","value":5.660424,"marketCap":195318581325},{"date":"2020-09-04","value":5.587783,"marketCap":192812025000},{"date":"2020-09-11","value":5.425737,"marketCap":187220476275},{"date":"2020-09-18","value":5.464851,"marketCap":188570160450},{"date":"2020-09-25","value":5.202226,"marketCap":179507995275},{"date":"2020-09-30","value":5.207813,"marketCap":179700807300},{"date":"2020-10-09","value":5.280455,"marketCap":182207363625},{"date":"2020-10-16","value":5.146348,"marketCap":177579875025},{"date":"2020-10-23","value":5.185462,"marketCap":178929559200},{"date":"2020-10-30","value":5.218989,"marketCap":180086431350},{"date":"2020-11-06","value":5.755416,"marketCap":198596385750},{"date":"2020-11-13","value":6.057156,"marketCap":209008235100},{"date":"2020-11-20","value":6.353309,"marketCap":219227272425},{"date":"2020-11-27","value":6.42595,"marketCap":221733828750},{"date":"2020-12-04","value":6.342133,"marketCap":218841648375},{"date":"2020-12-11","value":6.22479,"marketCap":214792595850},{"date":"2020-12-18","value":6.085095,"marketCap":209972295225},{"date":"2020-12-24","value":5.995691,"marketCap":206887302825},{"date":"2020-12-31","value":6.045981,"marketCap":208622611050},{"date":"2021-01-08","value":6.392423,"marketCap":220576956600},{"date":"2021-01-15","value":6.353309,"marketCap":219227272425},{"date":"2021-01-22","value":6.314194,"marketCap":217877588250},{"date":"2021-01-29","value":6.001278,"marketCap":207080114850},{"date":"2021-02-05","value":5.928637,"marketCap":204573558525},{"date":"2021-02-11","value":5.978927,"marketCap":206308866750},{"date":"2021-02-19","value":6.180088,"marketCap":213250099650},{"date":"2021-02-26","value":6.548881,"marketCap":225975693300},{"date":"2021-03-05","value":6.621522,"marketCap":228482249625},{"date":"2021-03-12","value":6.822683,"marketCap":235423482525},{"date":"2021-03-19","value":7.985178,"marketCap":232712044175},{"date":"2021-03-26","value":8.077798,"marketCap":235411272525},{"date":"2021-04-01","value":8.263038,"marketCap":240809729225},{"date":"2021-04-09","value":8.36889,"marketCap":243894561625},{"date":"2021-04-16","value":8.435047,"marketCap":245822581875},{"date":"2021-04-23","value":8.46151,"marketCap":246593789975},{"date":"2021-04-30","value":8.428432,"marketCap":245629779850},{"date":"2021-05-07","value":8.514436,"marketCap":248136206175},{"date":"2021-05-14","value":8.243191,"marketCap":240231323150},{"date":"2021-05-21","value":8.130724,"marketCap":236953688725},{"date":"2021-05-28","value":8.177034,"marketCap":238303302900},{"date":"2021-06-04","value":7.952099,"marketCap":231748034050},{"date":"2021-06-11","value":7.910289,"marketCap":230529538200},{"date":"2021-06-18","value":7.876103,"marketCap":229533278200},{"date":"2021-06-25","value":8.12784,"marketCap":236869635500},{"date":"2021-07-02","value":7.936122,"marketCap":231282409300},{"date":"2021-07-09","value":7.612603,"marketCap":221854091450},{"date":"2021-07-16","value":7.744652,"marketCap":225702384450},{"date":"2021-07-23","value":7.572988,"marketCap":220699603550},{"date":"2021-07-30","value":7.500362,"marketCap":218583042400},{"date":"2021-08-06","value":6.46203,"marketCap":222571685050},{"date":"2021-08-13","value":6.440861,"marketCap":221842565450},{"date":"2021-08-20","value":6.331643,"marketCap":218080772750},{"date":"2021-08-27","value":6.306437,"marketCap":217212621600},{"date":"2021-09-03","value":6.360127,"marketCap":219061845100},{"date":"2021-09-10","value":6.157548,"marketCap":212084418000},{"date":"2021-09-17","value":5.850012,"marketCap":201491955000},{"date":"2021-09-24","value":5.709693,"marketCap":196658960000},{"date":"2021-09-30","value":5.787,"marketCap":199321656100},{"date":"2021-10-08","value":5.859408,"marketCap":201815574800},{"date":"2021-10-15","value":5.847719,"marketCap":201412968750},{"date":"2021-10-22","value":5.897842,"marketCap":203139365625},{"date":"2021-10-29","value":5.830742,"marketCap":200828237175},{"date":"2021-11-05","value":5.785777,"marketCap":199279524650},{"date":"2021-11-12","value":5.858062,"marketCap":201769234200},{"date":"2021-11-19","value":5.802377,"marketCap":199851275700},{"date":"2021-11-26","value":5.741124,"marketCap":197741521350},{"date":"2021-12-03","value":5.562642,"marketCap":191594064150},{"date":"2021-12-10","value":5.556784,"marketCap":191392298300},{"date":"2021-12-17","value":5.550058,"marketCap":191160642450},{"date":"2021-12-24","value":5.533094,"marketCap":190576364650},{"date":"2021-12-31","value":5.600038,"marketCap":192882115350},{"date":"2022-01-07","value":5.89507,"marketCap":203043896775},{"date":"2022-01-14","value":6.117736,"marketCap":210713165775},{"date":"2022-01-21","value":6.20664,"marketCap":213775298375},{"date":"2022-01-28","value":6.128709,"marketCap":211091124225},{"date":"2022-02-04","value":6.184374,"marketCap":213008391475},{"date":"2022-02-11","value":6.668659,"marketCap":229688616550},{"date":"2022-02-18","value":6.651959,"marketCap":229113436375},{"date":"2022-02-25","value":6.195507,"marketCap":213391844925},{"date":"2022-03-04","value":5.88935,"marketCap":202846875050},{"date":"2022-03-11","value":6.073044,"marketCap":209173856975},{"date":"2022-03-18","value":6.539001,"marketCap":218951919950},{"date":"2022-03-25","value":6.670611,"marketCap":223358722125},{"date":"2022-04-01","value":6.636255,"marketCap":222208376775},{"date":"2022-04-08","value":6.470206,"marketCap":216648374250},{"date":"2022-04-14","value":6.498835,"marketCap":217606995375},{"date":"2022-04-22","value":6.538916,"marketCap":218949064950},{"date":"2022-04-29","value":6.321334,"marketCap":211663544400},{"date":"2022-05-06","value":6.304156,"marketCap":211088371725},{"date":"2022-05-13","value":6.252624,"marketCap":209362853700},{"date":"2022-05-20","value":6.475932,"marketCap":216840098475},{"date":"2022-05-27","value":6.407222,"marketCap":214539407775},{"date":"2022-06-02","value":6.361415,"marketCap":213005613975},{"date":"2022-06-10","value":6.115203,"marketCap":204761472300},{"date":"2022-06-17","value":5.920525,"marketCap":198242848650},{"date":"2022-06-24","value":6.052219,"marketCap":202652505825},{"date":"2022-06-30","value":6.075123,"marketCap":203419402725},{"date":"2022-07-08","value":6.0923,"marketCap":203994575400},{"date":"2022-07-15","value":5.983509,"marketCap":200351815125},{"date":"2022-07-22","value":5.966331,"marketCap":199776642450},{"date":"2022-07-29","value":5.960606,"marketCap":199584918225},{"date":"2022-08-05","value":5.840339,"marketCap":200160090900},{"date":"2022-08-12","value":5.918658,"marketCap":202844230050},{"date":"2022-08-19","value":5.851527,"marketCap":200543539350},{"date":"2022-08-26","value":5.840339,"marketCap":200160090900},{"date":"2022-09-02","value":5.599788,"marketCap":191915949225},{"date":"2022-09-09","value":5.353644,"marketCap":183480083325},{"date":"2022-09-16","value":5.476716,"marketCap":187698016275},{"date":"2022-09-23","value":5.275325,"marketCap":180795944175},{"date":"2022-09-30","value":4.855761,"marketCap":166416627300},{"date":"2022-10-07","value":4.995615,"marketCap":171209732925},{"date":"2022-10-14","value":4.755065,"marketCap":162965591250},{"date":"2022-10-21","value":4.620804,"marketCap":158364209850},{"date":"2022-10-28","value":4.469761,"marketCap":153187655775},{"date":"2022-11-04","value":4.587239,"marketCap":157213864500},{"date":"2022-11-11","value":4.738283,"marketCap":162390418575},{"date":"2022-11-18","value":4.871692,"marketCap":166962621475},{"date":"2022-11-25","value":4.87084,"marketCap":166933442975},{"date":"2022-12-02","value":4.920471,"marketCap":168634378000},{"date":"2022-12-09","value":5.08001,"marketCap":174102110775},{"date":"2022-12-16","value":5.08001,"marketCap":174102110775},{"date":"2022-12-23","value":5.16305,"marketCap":176948055900},{"date":"2022-12-30","value":5.235691,"marketCap":179437584825},{"date":"2023-01-06","value":5.425673,"marketCap":185948660475},{"date":"2023-01-13","value":5.459199,"marketCap":187097673825},{"date":"2023-01-20","value":5.55419,"marketCap":190353211650},{"date":"2023-01-27","value":5.587717,"marketCap":191502225000},{"date":"2023-02-03","value":5.509489,"marketCap":188821193850},{"date":"2023-02-10","value":5.526252,"marketCap":189395700525},{"date":"2023-02-17","value":5.341857,"marketCap":183076127100},{"date":"2023-02-24","value":5.313919,"marketCap":182118615975},{"date":"2023-03-03","value":5.369796,"marketCap":184033638225},{"date":"2023-03-09","value":5.420085,"marketCap":185757158250},{"date":"2023-03-17","value":5.095588,"marketCap":186906171600},{"date":"2023-03-24","value":5.064263,"marketCap":185757158250},{"date":"2023-03-31","value":5.085146,"marketCap":186523167150},{"date":"2023-04-06","value":5.215669,"marketCap":191310722775},{"date":"2023-04-14","value":5.330528,"marketCap":195523771725},{"date":"2023-04-21","value":5.414062,"marketCap":198587807325},{"date":"2023-04-27","value":5.440167,"marketCap":199545318450},{"date":"2023-05-05","value":5.607235,"marketCap":205673389650},{"date":"2023-05-12","value":5.408841,"marketCap":198396305100},{"date":"2023-05-19","value":5.335749,"marketCap":195715273950},{"date":"2023-05-25","value":5.059042,"marketCap":185565656025},{"date":"2023-06-02","value":4.975508,"marketCap":182501620425},{"date":"2023-06-09","value":5.147797,"marketCap":188821193850},{"date":"2023-06-16","value":5.142576,"marketCap":188629691625},{"date":"2023-06-23","value":5.027717,"marketCap":184416642675},{"date":"2023-06-30","value":4.996391,"marketCap":183267629325},{"date":"2023-07-06","value":4.829323,"marketCap":177139558125},{"date":"2023-07-14","value":4.980729,"marketCap":182693122650},{"date":"2023-07-21","value":4.965066,"marketCap":182118615975},{"date":"2023-07-28","value":5.059042,"marketCap":185565656025},{"date":"2023-08-04","value":5.871405,"marketCap":169096464675},{"date":"2023-08-10","value":5.751716,"marketCap":165649424625},{"date":"2023-08-18","value":5.472442,"marketCap":157606331175},{"date":"2023-08-25","value":5.459143,"marketCap":157223326725},{"date":"2023-09-01","value":5.685222,"marketCap":163734402375},{"date":"2023-09-08","value":5.49904,"marketCap":158372340075},{"date":"2023-09-15","value":5.578832,"marketCap":160670366775},{"date":"2023-09-22","value":5.572183,"marketCap":160478864550},{"date":"2023-09-29","value":5.572183,"marketCap":160478864550},{"date":"2023-10-06","value":5.445845,"marketCap":156840322275},{"date":"2023-10-13","value":5.425896,"marketCap":156265815600},{"date":"2023-10-20","value":5.27961,"marketCap":152052766650},{"date":"2023-10-27","value":5.272961,"marketCap":151861264425},{"date":"2023-11-03","value":5.432546,"marketCap":156457317825},{"date":"2023-11-10","value":5.159921,"marketCap":148605726600},{"date":"2023-11-17","value":5.346104,"marketCap":153967788900},{"date":"2023-11-24","value":5.359403,"marketCap":154350793350},{"date":"2023-12-01","value":5.266311,"marketCap":151669762200},{"date":"2023-12-08","value":5.346104,"marketCap":153967788900},{"date":"2023-12-15","value":5.49239,"marketCap":158180837850},{"date":"2023-12-22","value":5.439195,"marketCap":156648820050},{"date":"2023-12-29","value":5.565533,"marketCap":160287362325},{"date":"2024-01-05","value":5.425896,"marketCap":156265815600},{"date":"2024-01-12","value":5.405948,"marketCap":155691308925},{"date":"2024-01-19","value":5.16657,"marketCap":148797228825},{"date":"2024-01-26","value":5.346104,"marketCap":153967788900},{"date":"2024-02-02","value":5.405948,"marketCap":155691308925},{"date":"2024-02-09","value":5.432546,"marketCap":156457317825},{"date":"2024-02-16","value":5.638677,"marketCap":162393886800},{"date":"2024-02-23","value":5.612079,"marketCap":161627877900},{"date":"2024-03-01","value":5.253012,"marketCap":151286757750},{"date":"2024-03-08","value":5.386,"marketCap":155116802250},{"date":"2024-03-15","value":5.459143,"marketCap":157223326725},{"date":"2024-03-22","value":6.413287,"marketCap":150712251075},{"date":"2024-03-28","value":6.160667,"marketCap":144775682100},{"date":"2024-04-05","value":6.234009,"marketCap":146499202125},{"date":"2024-04-12","value":6.071028,"marketCap":142669157625},{"date":"2024-04-19","value":5.842855,"marketCap":137307095325},{"date":"2024-04-26","value":6.234009,"marketCap":146499202125},{"date":"2024-05-03","value":6.405138,"marketCap":150520748850},{"date":"2024-05-10","value":6.706652,"marketCap":157606331175},{"date":"2024-05-17","value":6.885931,"marketCap":161819380125},{"date":"2024-05-24","value":6.72295,"marketCap":157989335625},{"date":"2024-05-31","value":6.209562,"marketCap":145924695450},{"date":"2024-06-07","value":6.299201,"marketCap":148031219925},{"date":"2024-06-14","value":6.005836,"marketCap":141137139825},{"date":"2024-06-21","value":5.956942,"marketCap":139988126475},{"date":"2024-06-28","value":6.095475,"marketCap":143243664300},{"date":"2024-07-05","value":6.103624,"marketCap":143435166525},{"date":"2024-07-12","value":6.649609,"marketCap":156265815600},{"date":"2024-07-19","value":6.665907,"marketCap":156648820050},{"date":"2024-07-26","value":6.592566,"marketCap":154925300025},{"date":"2024-08-02","value":6.535523,"marketCap":153584784450},{"date":"2024-08-09","value":6.576268,"marketCap":154542295575},{"date":"2024-08-16","value":6.699215,"marketCap":150712251075},{"date":"2024-08-23","value":7.039709,"marketCap":158372340075},{"date":"2024-08-30","value":7.329129,"marketCap":164883415725},{"date":"2024-09-06","value":7.269543,"marketCap":163542900150},{"date":"2024-09-13","value":7.073759,"marketCap":159138348975},{"date":"2024-09-20","value":7.490864,"marketCap":168521958000},{"date":"2024-09-27","value":7.635573,"marketCap":171777495825},{"date":"2024-10-04","value":7.720697,"marketCap":173692518075},{"date":"2024-10-10","value":7.448302,"marketCap":167564446875},{"date":"2024-10-18","value":7.15037,"marketCap":160861869000},{"date":"2024-10-25","value":7.107808,"marketCap":159904357875},{"date":"2024-11-01","value":6.988635,"marketCap":157223326725},{"date":"2024-11-08","value":7.022685,"marketCap":157989335625},{"date":"2024-11-15","value":6.852438,"marketCap":154159291125},{"date":"2024-11-22","value":6.792851,"marketCap":152818775550},{"date":"2024-11-29","value":6.894999,"marketCap":155116802250},{"date":"2024-12-06","value":7.209956,"marketCap":162202384575},{"date":"2024-12-13","value":7.226981,"marketCap":162585389025},{"date":"2024-12-20","value":6.912024,"marketCap":155499806700},{"date":"2024-12-27","value":7.11632,"marketCap":160095860100},{"date":"2025-01-03","value":7.00566,"marketCap":157606331175},{"date":"2025-01-10","value":6.869462,"marketCap":154542295575},{"date":"2025-01-17","value":6.843925,"marketCap":153967788900},{"date":"2025-01-24","value":6.682191,"marketCap":150329246625},{"date":"2025-01-28","value":6.673678,"marketCap":150137744400},{"date":"2025-02-07","value":6.648141,"marketCap":149563237725},{"date":"2025-02-14","value":6.71624,"marketCap":151095255525},{"date":"2025-02-21","value":6.707728,"marketCap":150903753300},{"date":"2025-02-28","value":6.614092,"marketCap":148797228825},{"date":"2025-03-05","value":8.018629,"marketCap":180395095950}]},{"symbol":"00267","name":"CITIC","items":[{"date":"2020-03-06","value":4.759957,"marketCap":253957992759},{"date":"2020-03-13","value":4.492789,"marketCap":239703764071},{"date":"2020-03-20","value":4.530956,"marketCap":241740082455},{"date":"2020-03-27","value":4.400098,"marketCap":234758419424},{"date":"2020-04-03","value":4.106949,"marketCap":221376898614},{"date":"2020-04-09","value":4.317424,"marketCap":232722101040},{"date":"2020-04-17","value":4.268853,"marketCap":230103977403},{"date":"2020-04-24","value":3.993617,"marketCap":215267943462},{"date":"2020-04-29","value":4.355201,"marketCap":234758419424},{"date":"2020-05-08","value":4.220282,"marketCap":227485853766},{"date":"2020-05-15","value":3.907269,"marketCap":210613501441},{"date":"2020-05-22","value":3.750762,"marketCap":202177325278},{"date":"2020-05-29","value":3.97203,"marketCap":214104332956},{"date":"2020-06-05","value":4.344408,"marketCap":234176614171},{"date":"2020-06-12","value":4.214885,"marketCap":227194951140},{"date":"2020-06-19","value":4.231075,"marketCap":228067659019},{"date":"2020-06-26","value":3.97203,"marketCap":214104332956},{"date":"2020-07-03","value":4.187901,"marketCap":225740438008},{"date":"2020-07-10","value":4.193298,"marketCap":226031340635},{"date":"2020-07-17","value":4.166314,"marketCap":224576827503},{"date":"2020-07-24","value":3.939649,"marketCap":212358917199},{"date":"2020-07-31","value":3.923459,"marketCap":211486209320},{"date":"2020-08-07","value":3.934253,"marketCap":212068014572},{"date":"2020-08-14","value":4.106949,"marketCap":221376898614},{"date":"2020-08-21","value":4.058378,"marketCap":218758774977},{"date":"2020-08-28","value":4.48024,"marketCap":212358917199},{"date":"2020-09-04","value":4.191787,"marketCap":198686493762},{"date":"2020-09-11","value":4.118139,"marketCap":195195662247},{"date":"2020-09-18","value":3.897195,"marketCap":184723167700},{"date":"2020-09-25","value":3.485995,"marketCap":165232691738},{"date":"2020-09-30","value":3.492133,"marketCap":165523594364},{"date":"2020-10-09","value":3.485995,"marketCap":165232691738},{"date":"2020-10-16","value":3.584192,"marketCap":169887133759},{"date":"2020-10-23","value":3.633291,"marketCap":172214354769},{"date":"2020-10-30","value":3.393936,"marketCap":160869152343},{"date":"2020-11-06","value":3.731488,"marketCap":176868796790},{"date":"2020-11-13","value":3.798998,"marketCap":180068725679},{"date":"2020-11-20","value":3.756037,"marketCap":178032407295},{"date":"2020-11-27","value":3.780586,"marketCap":179196017800},{"date":"2020-12-04","value":3.479858,"marketCap":164941789112},{"date":"2020-12-11","value":3.443034,"marketCap":163196373354},{"date":"2020-12-18","value":3.387798,"marketCap":160578249717},{"date":"2020-12-24","value":3.283464,"marketCap":155632905070},{"date":"2020-12-31","value":3.369386,"marketCap":159705541838},{"date":"2021-01-08","value":3.541231,"marketCap":167850815375},{"date":"2021-01-15","value":3.670115,"marketCap":173959770527},{"date":"2021-01-22","value":3.768312,"marketCap":178614212548},{"date":"2021-01-29","value":3.719213,"marketCap":176286991537},{"date":"2021-02-05","value":3.725351,"marketCap":176577894164},{"date":"2021-02-11","value":3.7499,"marketCap":177741504669},{"date":"2021-02-19","value":3.903333,"marketCap":185014070326},{"date":"2021-02-26","value":4.032216,"marketCap":191123025479},{"date":"2021-03-05","value":4.032216,"marketCap":191123025479},{"date":"2021-03-12","value":4.087452,"marketCap":193741149115},{"date":"2021-03-19","value":4.099727,"marketCap":194322954368},{"date":"2021-03-26","value":4.081315,"marketCap":193450246489},{"date":"2021-04-01","value":3.786029,"marketCap":214395235583},{"date":"2021-04-09","value":3.847674,"marketCap":217886067098},{"date":"2021-04-16","value":4.053157,"marketCap":229522172150},{"date":"2021-04-23","value":4.109665,"marketCap":232722101040},{"date":"2021-04-30","value":4.202132,"marketCap":237958348313},{"date":"2021-05-07","value":4.515494,"marketCap":255703408517},{"date":"2021-05-14","value":4.448712,"marketCap":251921674375},{"date":"2021-05-21","value":4.494946,"marketCap":254539798012},{"date":"2021-05-28","value":4.685018,"marketCap":265303195185},{"date":"2021-06-04","value":4.741526,"marketCap":268503124074},{"date":"2021-06-11","value":4.515494,"marketCap":255703408517},{"date":"2021-06-18","value":4.304874,"marketCap":243776400839},{"date":"2021-06-25","value":4.320285,"marketCap":244649108718},{"date":"2021-07-02","value":4.315148,"marketCap":244358206092},{"date":"2021-07-09","value":4.227818,"marketCap":239412861444},{"date":"2021-07-16","value":4.268914,"marketCap":241740082455},{"date":"2021-07-23","value":4.109665,"marketCap":232722101040},{"date":"2021-07-30","value":4.315148,"marketCap":244358206092},{"date":"2021-08-06","value":4.274051,"marketCap":242030985081},{"date":"2021-08-13","value":4.289463,"marketCap":242903692960},{"date":"2021-08-20","value":4.227818,"marketCap":239412861444},{"date":"2021-08-27","value":3.414082,"marketCap":251921674375},{"date":"2021-09-03","value":3.958127,"marketCap":292066236805},{"date":"2021-09-10","value":3.926588,"marketCap":289739015794},{"date":"2021-09-17","value":3.717643,"marketCap":274321176600},{"date":"2021-09-24","value":3.433793,"marketCap":253376187507},{"date":"2021-09-30","value":3.272157,"marketCap":241449179829},{"date":"2021-10-08","value":3.165713,"marketCap":233594808918},{"date":"2021-10-15","value":3.161771,"marketCap":233303906292},{"date":"2021-10-22","value":3.146001,"marketCap":232140295787},{"date":"2021-10-29","value":3.075039,"marketCap":226904048514},{"date":"2021-11-05","value":2.830613,"marketCap":208868085683},{"date":"2021-11-12","value":2.925229,"marketCap":215849748714},{"date":"2021-11-19","value":2.889748,"marketCap":213231625077},{"date":"2021-11-26","value":2.822728,"marketCap":208286280430},{"date":"2021-12-03","value":2.881863,"marketCap":212649819825},{"date":"2021-12-10","value":3.004077,"marketCap":221667801240},{"date":"2021-12-17","value":3.047442,"marketCap":224867730129},{"date":"2021-12-24","value":3.063212,"marketCap":226031340635},{"date":"2021-12-31","value":3.035615,"marketCap":223995022251},{"date":"2022-01-07","value":3.272157,"marketCap":241449179829},{"date":"2022-01-14","value":3.406197,"marketCap":251339869123},{"date":"2022-01-21","value":3.465332,"marketCap":255703408517},{"date":"2022-01-28","value":3.410139,"marketCap":251630771749},{"date":"2022-02-04","value":3.441678,"marketCap":253957992759},{"date":"2022-02-11","value":3.536295,"marketCap":260939655791},{"date":"2022-02-18","value":3.567834,"marketCap":263266876801},{"date":"2022-02-25","value":3.492929,"marketCap":257739726901},{"date":"2022-03-04","value":3.532352,"marketCap":260648753164},{"date":"2022-03-11","value":3.3786,"marketCap":249303550739},{"date":"2022-03-18","value":3.425909,"marketCap":252794382254},{"date":"2022-03-25","value":3.429851,"marketCap":253085284881},{"date":"2022-04-01","value":3.657928,"marketCap":256867019022},{"date":"2022-04-08","value":3.591646,"marketCap":252212577002},{"date":"2022-04-14","value":3.612359,"marketCap":253667090133},{"date":"2022-04-22","value":3.570933,"marketCap":250758063870},{"date":"2022-04-29","value":3.384515,"marketCap":237667445687},{"date":"2022-05-06","value":3.330661,"marketCap":233885711545},{"date":"2022-05-13","value":3.363802,"marketCap":236212932555},{"date":"2022-05-20","value":3.537792,"marketCap":248430842860},{"date":"2022-05-27","value":3.686926,"marketCap":258903337407},{"date":"2022-06-02","value":3.633072,"marketCap":255121603265},{"date":"2022-06-10","value":3.583361,"marketCap":251630771749},{"date":"2022-06-17","value":3.140101,"marketCap":220504190735},{"date":"2022-06-24","value":3.247809,"marketCap":228067659019},{"date":"2022-06-30","value":3.293378,"marketCap":231267587908},{"date":"2022-07-08","value":3.434227,"marketCap":241158277202},{"date":"2022-07-15","value":3.347232,"marketCap":235049322050},{"date":"2022-07-22","value":3.396943,"marketCap":238540153566},{"date":"2022-07-29","value":3.508794,"marketCap":246394524476},{"date":"2022-08-05","value":3.504651,"marketCap":246103621849},{"date":"2022-08-12","value":3.508794,"marketCap":246394524476},{"date":"2022-08-19","value":3.492223,"marketCap":245230913970},{"date":"2022-08-26","value":3.401086,"marketCap":238831056192},{"date":"2022-09-02","value":3.069658,"marketCap":233594808918},{"date":"2022-09-09","value":3.134644,"marketCap":238540153566},{"date":"2022-09-16","value":3.039076,"marketCap":231267587908},{"date":"2022-09-23","value":3.016139,"marketCap":229522172150},{"date":"2022-09-30","value":2.828825,"marketCap":215267943462},{"date":"2022-10-07","value":2.882344,"marketCap":219340580230},{"date":"2022-10-14","value":2.767661,"marketCap":210613501441},{"date":"2022-10-21","value":2.828825,"marketCap":215267943462},{"date":"2022-10-28","value":2.802066,"marketCap":213231625077},{"date":"2022-11-04","value":2.771484,"marketCap":210904404067},{"date":"2022-11-11","value":2.909103,"marketCap":221376898614},{"date":"2022-11-18","value":2.867053,"marketCap":218176969725},{"date":"2022-11-25","value":3.000848,"marketCap":228358561645},{"date":"2022-12-02","value":2.882344,"marketCap":219340580230},{"date":"2022-12-09","value":3.012317,"marketCap":229231269524},{"date":"2022-12-16","value":3.046721,"marketCap":231849393161},{"date":"2022-12-23","value":3.012317,"marketCap":229231269524},{"date":"2022-12-30","value":3.149935,"marketCap":239703764071},{"date":"2023-01-06","value":3.176694,"marketCap":241740082455},{"date":"2023-01-13","value":3.356363,"marketCap":255412505891},{"date":"2023-01-20","value":3.444286,"marketCap":262103266296},{"date":"2023-01-27","value":3.539854,"marketCap":269375831953},{"date":"2023-02-03","value":3.471045,"marketCap":264139584680},{"date":"2023-02-10","value":3.490159,"marketCap":265594097811},{"date":"2023-02-17","value":3.406059,"marketCap":259194240033},{"date":"2023-02-24","value":3.432818,"marketCap":261230558417},{"date":"2023-03-03","value":3.398413,"marketCap":258612434780},{"date":"2023-03-10","value":3.360186,"marketCap":255703408517},{"date":"2023-03-17","value":3.471045,"marketCap":264139584680},{"date":"2023-03-24","value":3.4634,"marketCap":263557779427},{"date":"2023-03-31","value":3.509272,"marketCap":267048610943},{"date":"2023-04-06","value":3.503272,"marketCap":264430487306},{"date":"2023-04-14","value":3.64587,"marketCap":275193884479},{"date":"2023-04-21","value":3.730657,"marketCap":281593742258},{"date":"2023-04-28","value":3.788467,"marketCap":285957281652},{"date":"2023-05-05","value":3.992728,"marketCap":301375120846},{"date":"2023-05-12","value":3.853985,"marketCap":290902626300},{"date":"2023-05-19","value":3.907941,"marketCap":294975263068},{"date":"2023-05-25","value":3.66514,"marketCap":276648397611},{"date":"2023-06-02","value":3.611184,"marketCap":272575760843},{"date":"2023-06-09","value":3.815445,"marketCap":287993600037},{"date":"2023-06-16","value":3.877109,"marketCap":292648042057},{"date":"2023-06-23","value":3.780759,"marketCap":285375476400},{"date":"2023-06-30","value":3.603476,"marketCap":271993955590},{"date":"2023-07-07","value":3.275887,"marketCap":247267232355},{"date":"2023-07-14","value":3.379945,"marketCap":255121603265},{"date":"2023-07-21","value":3.337551,"marketCap":251921674375},{"date":"2023-07-28","value":3.337551,"marketCap":251921674375},{"date":"2023-08-04","value":3.214223,"marketCap":242612790334},{"date":"2023-08-11","value":3.148706,"marketCap":237667445687},{"date":"2023-08-18","value":2.932882,"marketCap":221376898614},{"date":"2023-08-25","value":2.95986,"marketCap":223413216998},{"date":"2023-09-01","value":3.479091,"marketCap":226613145887},{"date":"2023-09-08","value":3.421112,"marketCap":220213288109},{"date":"2023-09-15","value":3.430666,"marketCap":222540509119},{"date":"2023-09-22","value":3.297092,"marketCap":212940722451},{"date":"2023-09-29","value":3.237489,"marketCap":209449890936},{"date":"2023-10-06","value":3.135571,"marketCap":202759130531},{"date":"2023-10-13","value":3.11323,"marketCap":201013714773},{"date":"2023-10-20","value":3.005225,"marketCap":193741149115},{"date":"2023-10-27","value":3.083258,"marketCap":198686493762},{"date":"2023-11-03","value":3.115613,"marketCap":201304617399},{"date":"2023-11-10","value":2.994676,"marketCap":193450246489},{"date":"2023-11-17","value":3.137503,"marketCap":204504546288},{"date":"2023-11-24","value":3.284521,"marketCap":215849748714},{"date":"2023-12-01","value":3.178383,"marketCap":209740793562},{"date":"2023-12-08","value":3.169151,"marketCap":208286280430},{"date":"2023-12-15","value":3.370994,"marketCap":222831411745},{"date":"2023-12-22","value":3.254348,"marketCap":214977040835},{"date":"2023-12-29","value":3.416682,"marketCap":226904048514},{"date":"2024-01-05","value":3.370367,"marketCap":222249606493},{"date":"2024-01-12","value":3.328891,"marketCap":219631482856},{"date":"2024-01-19","value":3.072973,"marketCap":202468227904},{"date":"2024-01-26","value":3.280007,"marketCap":215267943462},{"date":"2024-02-02","value":3.279757,"marketCap":214977040835},{"date":"2024-02-09","value":3.347594,"marketCap":220504190735},{"date":"2024-02-16","value":3.466086,"marketCap":228358561645},{"date":"2024-02-23","value":3.639813,"marketCap":238540153566},{"date":"2024-03-01","value":3.48672,"marketCap":228649464271},{"date":"2024-03-08","value":3.538378,"marketCap":232140295787},{"date":"2024-03-15","value":3.585893,"marketCap":235049322050},{"date":"2024-03-22","value":3.55364,"marketCap":232722101040},{"date":"2024-03-28","value":3.352339,"marketCap":218758774977},{"date":"2024-04-05","value":3.37448,"marketCap":210322598814},{"date":"2024-04-12","value":3.265277,"marketCap":203631838410},{"date":"2024-04-19","value":3.235387,"marketCap":201595520025},{"date":"2024-04-26","value":3.505823,"marketCap":218176969725},{"date":"2024-05-03","value":3.639711,"marketCap":221958703866},{"date":"2024-05-10","value":3.91187,"marketCap":239121958818},{"date":"2024-05-17","value":4.074897,"marketCap":248721745486},{"date":"2024-05-24","value":3.960026,"marketCap":241158277202},{"date":"2024-05-31","value":3.769891,"marketCap":229813074777},{"date":"2024-06-07","value":3.836685,"marketCap":233594808918},{"date":"2024-06-14","value":3.60587,"marketCap":219340580230},{"date":"2024-06-21","value":3.589472,"marketCap":217886067098},{"date":"2024-06-28","value":3.403983,"marketCap":206540864673},{"date":"2024-07-05","value":3.495835,"marketCap":212068014572},{"date":"2024-07-12","value":3.605628,"marketCap":219049677603},{"date":"2024-07-19","value":3.428394,"marketCap":208286280430},{"date":"2024-07-26","value":3.382311,"marketCap":206249962046},{"date":"2024-08-02","value":3.398603,"marketCap":207122669925},{"date":"2024-08-09","value":3.366619,"marketCap":206540864673},{"date":"2024-08-16","value":3.431669,"marketCap":210613501441},{"date":"2024-08-23","value":3.516344,"marketCap":216722456593},{"date":"2024-08-30","value":3.652302,"marketCap":226613145887},{"date":"2024-09-06","value":3.417602,"marketCap":216431553967},{"date":"2024-09-13","value":3.398938,"marketCap":214686138209},{"date":"2024-09-20","value":3.575537,"marketCap":227194951140},{"date":"2024-09-27","value":4.077502,"marketCap":260648753164},{"date":"2024-10-04","value":4.470974,"marketCap":284502768521},{"date":"2024-10-10","value":4.329863,"marketCap":273739371348},{"date":"2024-10-18","value":4.394188,"marketCap":276357494985},{"date":"2024-10-25","value":4.288074,"marketCap":269666734580},{"date":"2024-11-01","value":4.229713,"marketCap":266175903064},{"date":"2024-11-08","value":4.359823,"marketCap":272284858216},{"date":"2024-11-15","value":4.09734,"marketCap":253957992759},{"date":"2024-11-22","value":4.075804,"marketCap":252503479628},{"date":"2024-11-29","value":4.055045,"marketCap":251048966496},{"date":"2024-12-06","value":4.220045,"marketCap":260648753164},{"date":"2024-12-13","value":4.195356,"marketCap":258612434780},{"date":"2024-12-20","value":4.166627,"marketCap":255703408517},{"date":"2024-12-27","value":4.340641,"marketCap":266175903064},{"date":"2025-01-03","value":4.094695,"marketCap":251339869123},{"date":"2025-01-10","value":3.948522,"marketCap":241449179829},{"date":"2025-01-17","value":4.054666,"marketCap":248139940233},{"date":"2025-01-24","value":4.175857,"marketCap":257157921649},{"date":"2025-01-28","value":4.116493,"marketCap":254830700638},{"date":"2025-02-07","value":4.220258,"marketCap":259776045285},{"date":"2025-02-14","value":4.345226,"marketCap":267339513569},{"date":"2025-02-21","value":4.325071,"marketCap":267048610943},{"date":"2025-02-28","value":4.207016,"marketCap":258903337407},{"date":"2025-03-05","value":4.418707,"marketCap":272866663469}]},{"symbol":"00019","name":"SWIRE PACIFIC A","items":[{"date":"2020-03-06","value":5.276917,"marketCap":95338056500},{"date":"2020-03-13","value":9.41571,"marketCap":84807296900},{"date":"2020-03-20","value":7.414273,"marketCap":66780359500},{"date":"2020-03-27","value":7.740426,"marketCap":69718021000},{"date":"2020-04-03","value":7.439517,"marketCap":67007725500},{"date":"2020-04-09","value":8.003265,"marketCap":72085407800},{"date":"2020-04-17","value":8.141542,"marketCap":73330867600},{"date":"2020-04-24","value":7.632596,"marketCap":68746790600},{"date":"2020-04-29","value":7.922865,"marketCap":71361243000},{"date":"2020-05-08","value":7.800786,"marketCap":70261683200},{"date":"2020-05-15","value":7.370408,"marketCap":66385264900},{"date":"2020-05-22","value":6.881798,"marketCap":61984358100},{"date":"2020-05-29","value":6.423753,"marketCap":57858745200},{"date":"2020-06-05","value":7.328139,"marketCap":66004547400},{"date":"2020-06-12","value":7.091076,"marketCap":63869323200},{"date":"2020-06-19","value":7.290008,"marketCap":65661100100},{"date":"2020-06-26","value":6.814286,"marketCap":61376274600},{"date":"2020-07-03","value":6.640125,"marketCap":59807605700},{"date":"2020-07-10","value":6.703854,"marketCap":60381612500},{"date":"2020-07-17","value":6.425349,"marketCap":57873122300},{"date":"2020-07-24","value":6.123316,"marketCap":55152707700},{"date":"2020-07-31","value":6.125267,"marketCap":55170278300},{"date":"2020-08-07","value":6.155771,"marketCap":55445033600},{"date":"2020-08-14","value":-8.654536,"marketCap":57717103200},{"date":"2020-08-21","value":-8.668269,"marketCap":57808688300},{"date":"2020-08-28","value":-8.848556,"marketCap":59011016800},{"date":"2020-09-04","value":-8.794262,"marketCap":58648934400},{"date":"2020-09-11","value":-8.557208,"marketCap":57068017400},{"date":"2020-09-18","value":-8.349934,"marketCap":55685712200},{"date":"2020-09-25","value":-7.788716,"marketCap":51942945800},{"date":"2020-09-30","value":-7.919818,"marketCap":52817268600},{"date":"2020-10-09","value":-8.090683,"marketCap":53956766200},{"date":"2020-10-16","value":-8.081421,"marketCap":53894999800},{"date":"2020-10-23","value":-8.045492,"marketCap":53655385700},{"date":"2020-10-30","value":-7.60827,"marketCap":50739552800},{"date":"2020-11-06","value":-8.15855,"marketCap":54409369200},{"date":"2020-11-13","value":-9.071877,"marketCap":60500348700},{"date":"2020-11-20","value":-9.594531,"marketCap":63985930400},{"date":"2020-11-27","value":-9.790228,"marketCap":65291027600},{"date":"2020-12-04","value":-9.475006,"marketCap":63188815600},{"date":"2020-12-11","value":-9.409614,"marketCap":62752718700},{"date":"2020-12-18","value":-9.332805,"marketCap":62240478300},{"date":"2020-12-24","value":-9.058304,"marketCap":60409828100},{"date":"2020-12-31","value":-9.078185,"marketCap":60542415500},{"date":"2021-01-08","value":-9.590858,"marketCap":63961434200},{"date":"2021-01-15","value":-10.030076,"marketCap":66890579700},{"date":"2021-01-22","value":-10.318151,"marketCap":68811750500},{"date":"2021-01-29","value":-10.113193,"marketCap":67444886900},{"date":"2021-02-05","value":-10.245973,"marketCap":68330393300},{"date":"2021-02-11","value":-10.299947,"marketCap":68690346700},{"date":"2021-02-19","value":-11.584945,"marketCap":77259997700},{"date":"2021-02-26","value":-11.740559,"marketCap":78297791100},{"date":"2021-03-05","value":-11.584945,"marketCap":77259997700},{"date":"2021-03-12","value":-6.939265,"marketCap":76324973000},{"date":"2021-03-19","value":-6.860064,"marketCap":75453843700},{"date":"2021-03-26","value":-6.98574,"marketCap":76836148900},{"date":"2021-04-01","value":-7.254954,"marketCap":79797242100},{"date":"2021-04-09","value":-7.729626,"marketCap":85018156800},{"date":"2021-04-16","value":-7.703436,"marketCap":84730088900},{"date":"2021-04-23","value":-7.822479,"marketCap":86039444100},{"date":"2021-04-30","value":-7.84286,"marketCap":86263616600},{"date":"2021-05-07","value":-7.967132,"marketCap":87630480200},{"date":"2021-05-14","value":-7.407934,"marketCap":81479863300},{"date":"2021-05-21","value":-7.442257,"marketCap":81857387300},{"date":"2021-05-28","value":-7.557185,"marketCap":83121482200},{"date":"2021-06-04","value":-7.310772,"marketCap":80411186700},{"date":"2021-06-11","value":-7.301139,"marketCap":80305224500},{"date":"2021-06-18","value":-7.194634,"marketCap":79133779200},{"date":"2021-06-25","value":-7.199959,"marketCap":79192352100},{"date":"2021-07-02","value":-6.769438,"marketCap":74457052600},{"date":"2021-07-09","value":-6.567176,"marketCap":72232372300},{"date":"2021-07-16","value":-6.724561,"marketCap":73963447300},{"date":"2021-07-23","value":-6.37053,"marketCap":70069458400},{"date":"2021-07-30","value":-6.120776,"marketCap":67322418600},{"date":"2021-08-06","value":-6.153406,"marketCap":67681307500},{"date":"2021-08-13","value":-18.348586,"marketCap":74385167100},{"date":"2021-08-20","value":-18.348848,"marketCap":74386231600},{"date":"2021-08-27","value":-18.293027,"marketCap":74159930100},{"date":"2021-09-03","value":-18.156296,"marketCap":73605622900},{"date":"2021-09-10","value":-17.641815,"marketCap":71519917000},{"date":"2021-09-17","value":-16.730014,"marketCap":67823475400},{"date":"2021-09-24","value":-15.379256,"marketCap":62347505000},{"date":"2021-09-30","value":-15.972413,"marketCap":64752162000},{"date":"2021-10-08","value":-16.898925,"marketCap":68508241000},{"date":"2021-10-15","value":-17.272341,"marketCap":70022069100},{"date":"2021-10-22","value":-17.387531,"marketCap":70489049200},{"date":"2021-10-29","value":-16.946603,"marketCap":68701530300},{"date":"2021-11-05","value":-16.779926,"marketCap":68025819300},{"date":"2021-11-12","value":-16.987452,"marketCap":68867129900},{"date":"2021-11-19","value":-16.38011,"marketCap":66404964500},{"date":"2021-11-26","value":-15.678331,"marketCap":63559952600},{"date":"2021-12-03","value":-15.148089,"marketCap":61410351300},{"date":"2021-12-10","value":-15.381752,"marketCap":62357624100},{"date":"2021-12-17","value":-15.166871,"marketCap":61486494800},{"date":"2021-12-24","value":-15.289154,"marketCap":61982229100},{"date":"2021-12-31","value":-15.522292,"marketCap":62927372900},{"date":"2022-01-07","value":-15.622771,"marketCap":63334715600},{"date":"2022-01-14","value":-15.98279,"marketCap":64794228800},{"date":"2022-01-21","value":-16.353184,"marketCap":66295808800},{"date":"2022-01-28","value":-15.816112,"marketCap":64118517800},{"date":"2022-02-04","value":-16.520912,"marketCap":66975777800},{"date":"2022-02-11","value":-17.043011,"marketCap":69092366900},{"date":"2022-02-18","value":-16.609964,"marketCap":67336795700},{"date":"2022-02-25","value":-15.278777,"marketCap":61940162300},{"date":"2022-03-04","value":-15.023572,"marketCap":60905562400},{"date":"2022-03-11","value":18.483565,"marketCap":62178711900},{"date":"2022-03-18","value":19.106737,"marketCap":64275062800},{"date":"2022-03-25","value":19.712024,"marketCap":66311250400},{"date":"2022-04-01","value":20.159658,"marketCap":67817088400},{"date":"2022-04-08","value":18.945285,"marketCap":63731939200},{"date":"2022-04-14","value":19.091384,"marketCap":64223415500},{"date":"2022-04-22","value":18.586925,"marketCap":62526417200},{"date":"2022-04-29","value":18.667968,"marketCap":62799043500},{"date":"2022-05-06","value":18.671925,"marketCap":62812356100},{"date":"2022-05-13","value":18.510157,"marketCap":62268168000},{"date":"2022-05-20","value":19.037883,"marketCap":64043438800},{"date":"2022-05-27","value":19.355563,"marketCap":65112115400},{"date":"2022-06-02","value":20.101883,"marketCap":67622734600},{"date":"2022-06-10","value":20.177702,"marketCap":67877790300},{"date":"2022-06-17","value":18.778294,"marketCap":63170180500},{"date":"2022-06-24","value":19.354614,"marketCap":65108921900},{"date":"2022-06-30","value":19.52034,"marketCap":65666422600},{"date":"2022-07-08","value":19.479027,"marketCap":65527448200},{"date":"2022-07-15","value":18.938796,"marketCap":63710110600},{"date":"2022-07-22","value":18.698834,"marketCap":62902876700},{"date":"2022-07-29","value":18.556376,"marketCap":62423648500},{"date":"2022-08-05","value":18.762464,"marketCap":63116930100},{"date":"2022-08-12","value":12.077858,"marketCap":73034809600},{"date":"2022-08-19","value":12.872654,"marketCap":77840941600},{"date":"2022-08-26","value":13.023308,"marketCap":78751943300},{"date":"2022-09-02","value":12.58999,"marketCap":76131668200},{"date":"2022-09-09","value":12.68843,"marketCap":76726938050},{"date":"2022-09-16","value":12.526369,"marketCap":75746955375},{"date":"2022-09-23","value":13.294481,"marketCap":80391728750},{"date":"2022-09-30","value":13.106433,"marketCap":79254599900},{"date":"2022-10-07","value":13.096912,"marketCap":79197027500},{"date":"2022-10-14","value":12.322902,"marketCap":74516587800},{"date":"2022-10-21","value":12.765493,"marketCap":77192938400},{"date":"2022-10-28","value":11.628733,"marketCap":70318950025},{"date":"2022-11-04","value":12.027996,"marketCap":72733290375},{"date":"2022-11-11","value":12.880857,"marketCap":77890541450},{"date":"2022-11-18","value":13.189622,"marketCap":79757642625},{"date":"2022-11-25","value":13.058151,"marketCap":78962640500},{"date":"2022-12-02","value":13.077593,"marketCap":79080203950},{"date":"2022-12-09","value":14.105101,"marketCap":85293547350},{"date":"2022-12-16","value":14.33147,"marketCap":86662401150},{"date":"2022-12-23","value":14.886105,"marketCap":90016279800},{"date":"2022-12-30","value":14.995864,"marketCap":90679989300},{"date":"2023-01-06","value":14.372194,"marketCap":86908657650},{"date":"2023-01-13","value":14.888623,"marketCap":90031504400},{"date":"2023-01-20","value":15.670053,"marketCap":94756810150},{"date":"2023-01-27","value":15.58314,"marketCap":94231247850},{"date":"2023-02-03","value":14.350357,"marketCap":86776608400},{"date":"2023-02-10","value":14.454688,"marketCap":87407499600},{"date":"2023-02-17","value":14.264994,"marketCap":86260419400},{"date":"2023-02-24","value":14.108246,"marketCap":85312565475},{"date":"2023-03-03","value":14.374388,"marketCap":86921923650},{"date":"2023-03-10","value":18.87827,"marketCap":79194341075},{"date":"2023-03-17","value":19.290009,"marketCap":80921588400},{"date":"2023-03-24","value":18.954194,"marketCap":79512845425},{"date":"2023-03-31","value":19.163988,"marketCap":80392931325},{"date":"2023-04-06","value":19.05679,"marketCap":79943235550},{"date":"2023-04-14","value":18.541442,"marketCap":77781348900},{"date":"2023-04-21","value":18.589865,"marketCap":77984483850},{"date":"2023-04-28","value":19.625422,"marketCap":82328645200},{"date":"2023-05-05","value":19.441142,"marketCap":81555592525},{"date":"2023-05-12","value":18.543296,"marketCap":77789126875},{"date":"2023-05-19","value":17.924389,"marketCap":75192813600},{"date":"2023-05-25","value":16.943853,"marketCap":71079464250},{"date":"2023-06-02","value":17.076141,"marketCap":71634412500},{"date":"2023-06-09","value":17.159736,"marketCap":71985093000},{"date":"2023-06-16","value":17.120237,"marketCap":71819395250},{"date":"2023-06-23","value":16.690367,"marketCap":70016088450},{"date":"2023-06-30","value":19.14083,"marketCap":80295782350},{"date":"2023-07-07","value":19.086048,"marketCap":80065970700},{"date":"2023-07-14","value":19.846981,"marketCap":83258085775},{"date":"2023-07-21","value":20.263867,"marketCap":85006921175},{"date":"2023-07-28","value":20.805197,"marketCap":87277801975},{"date":"2023-08-04","value":20.089308,"marketCap":84274645000},{"date":"2023-08-11","value":13.422613,"marketCap":87273826625},{"date":"2023-08-18","value":12.90383,"marketCap":83900704150},{"date":"2023-08-25","value":13.304012,"marketCap":86502684575},{"date":"2023-09-01","value":13.17341,"marketCap":85653514900},{"date":"2023-09-08","value":11.697523,"marketCap":76057292925},{"date":"2023-09-15","value":11.511198,"marketCap":74845812575},{"date":"2023-09-22","value":11.280846,"marketCap":73348061500},{"date":"2023-09-29","value":10.811809,"marketCap":70298383825},{"date":"2023-10-06","value":10.98225,"marketCap":71406588525},{"date":"2023-10-13","value":10.987005,"marketCap":71437503700},{"date":"2023-10-20","value":10.271426,"marketCap":66784811625},{"date":"2023-10-27","value":10.37266,"marketCap":67443035525},{"date":"2023-11-03","value":10.37266,"marketCap":67443035525},{"date":"2023-11-10","value":10.153391,"marketCap":66017349050},{"date":"2023-11-17","value":10.220198,"marketCap":66451724325},{"date":"2023-11-24","value":10.775547,"marketCap":70062609150},{"date":"2023-12-01","value":10.612613,"marketCap":69003208700},{"date":"2023-12-08","value":11.704723,"marketCap":76104109500},{"date":"2023-12-15","value":12.520519,"marketCap":81408411525},{"date":"2023-12-22","value":12.865884,"marketCap":83653976400},{"date":"2023-12-29","value":13.282526,"marketCap":86362987228},{"date":"2024-01-05","value":13.179893,"marketCap":85695661132},{"date":"2024-01-12","value":12.637235,"marketCap":82167304030},{"date":"2024-01-19","value":12.394563,"marketCap":80589449164},{"date":"2024-01-26","value":12.507844,"marketCap":81326003049},{"date":"2024-02-02","value":12.109011,"marketCap":78732787608},{"date":"2024-02-09","value":12.221276,"marketCap":79462738621},{"date":"2024-02-16","value":12.542273,"marketCap":81549857233},{"date":"2024-02-23","value":12.682305,"marketCap":82460349779},{"date":"2024-03-01","value":12.645019,"marketCap":82217910461},{"date":"2024-03-08","value":12.735898,"marketCap":82808810130},{"date":"2024-03-15","value":2.989926,"marketCap":86268344726},{"date":"2024-03-22","value":2.853038,"marketCap":82318708458},{"date":"2024-03-28","value":2.907747,"marketCap":83897218463},{"date":"2024-04-05","value":2.892139,"marketCap":83446884841},{"date":"2024-04-12","value":2.73545,"marketCap":78925934024},{"date":"2024-04-19","value":2.744632,"marketCap":79190866760},{"date":"2024-04-26","value":2.92978,"marketCap":84532929884},{"date":"2024-05-03","value":3.060296,"marketCap":88298729406},{"date":"2024-05-10","value":3.092434,"marketCap":89226012071},{"date":"2024-05-17","value":3.069208,"marketCap":88555853862},{"date":"2024-05-24","value":3.060144,"marketCap":88294329374},{"date":"2024-05-31","value":3.009505,"marketCap":86833239904},{"date":"2024-06-07","value":3.00774,"marketCap":86782311652},{"date":"2024-06-14","value":3.062567,"marketCap":88364241650},{"date":"2024-06-21","value":3.006069,"marketCap":86734100025},{"date":"2024-06-28","value":3.029957,"marketCap":87423338700},{"date":"2024-07-05","value":3.183079,"marketCap":91841373400},{"date":"2024-07-12","value":3.142091,"marketCap":90658764200},{"date":"2024-07-19","value":3.039167,"marketCap":87689094150},{"date":"2024-07-26","value":2.990582,"marketCap":86287263900},{"date":"2024-08-02","value":2.893384,"marketCap":83482800800},{"date":"2024-08-09","value":3.059128,"marketCap":87325872500},{"date":"2024-08-16","value":2.85359,"marketCap":81458579525},{"date":"2024-08-23","value":2.873428,"marketCap":82024878750},{"date":"2024-08-30","value":2.939224,"marketCap":83903099800},{"date":"2024-09-06","value":2.857727,"marketCap":81576673800},{"date":"2024-09-13","value":2.763121,"marketCap":78876039625},{"date":"2024-09-20","value":2.8203,"marketCap":80508283250},{"date":"2024-09-27","value":2.897275,"marketCap":82705618600},{"date":"2024-10-04","value":3.112573,"marketCap":88851507050},{"date":"2024-10-10","value":2.882199,"marketCap":82275260950},{"date":"2024-10-18","value":2.891435,"marketCap":82538896875},{"date":"2024-10-25","value":2.880236,"marketCap":82219208800},{"date":"2024-11-01","value":2.936343,"marketCap":83820835825},{"date":"2024-11-08","value":2.927218,"marketCap":83560367575},{"date":"2024-11-15","value":2.880689,"marketCap":82232135200},{"date":"2024-11-22","value":2.847484,"marketCap":81284289500},{"date":"2024-11-29","value":2.85172,"marketCap":81405211725},{"date":"2024-12-06","value":3.024739,"marketCap":86344201300},{"date":"2024-12-13","value":3.078913,"marketCap":87890652125},{"date":"2024-12-20","value":3.048475,"marketCap":87021767100},{"date":"2024-12-27","value":3.132493,"marketCap":89420132575},{"date":"2025-01-03","value":3.077724,"marketCap":87856711375},{"date":"2025-01-10","value":3.013826,"marketCap":86032673475},{"date":"2025-01-17","value":3.080551,"marketCap":87937422800},{"date":"2025-01-24","value":3.027847,"marketCap":86432908150},{"date":"2025-01-28","value":2.988513,"marketCap":85310101950},{"date":"2025-02-07","value":2.906511,"marketCap":82969266950},{"date":"2025-02-14","value":2.889973,"marketCap":82497172200},{"date":"2025-02-21","value":2.835326,"marketCap":80937219000},{"date":"2025-02-28","value":2.87879,"marketCap":82177934950},{"date":"2025-03-05","value":2.95486,"marketCap":84349445800}]},{"symbol":"00087","name":"SWIRE PACIFIC B","items":[{"date":"2020-03-06","value":5.276917,"marketCap":95338056500},{"date":"2020-03-13","value":9.41571,"marketCap":84807296900},{"date":"2020-03-20","value":7.414273,"marketCap":66780359500},{"date":"2020-03-27","value":7.740426,"marketCap":69718021000},{"date":"2020-04-03","value":7.439517,"marketCap":67007725500},{"date":"2020-04-09","value":8.003265,"marketCap":72085407800},{"date":"2020-04-17","value":8.141542,"marketCap":73330867600},{"date":"2020-04-24","value":7.632596,"marketCap":68746790600},{"date":"2020-04-29","value":7.922865,"marketCap":71361243000},{"date":"2020-05-08","value":7.800786,"marketCap":70261683200},{"date":"2020-05-15","value":7.370408,"marketCap":66385264900},{"date":"2020-05-22","value":6.881798,"marketCap":61984358100},{"date":"2020-05-29","value":6.423753,"marketCap":57858745200},{"date":"2020-06-05","value":7.328139,"marketCap":66004547400},{"date":"2020-06-12","value":7.091076,"marketCap":63869323200},{"date":"2020-06-19","value":7.290008,"marketCap":65661100100},{"date":"2020-06-26","value":6.814286,"marketCap":61376274600},{"date":"2020-07-03","value":6.640125,"marketCap":59807605700},{"date":"2020-07-10","value":6.703854,"marketCap":60381612500},{"date":"2020-07-17","value":6.425349,"marketCap":57873122300},{"date":"2020-07-24","value":6.123316,"marketCap":55152707700},{"date":"2020-07-31","value":6.125267,"marketCap":55170278300},{"date":"2020-08-07","value":6.155771,"marketCap":55445033600},{"date":"2020-08-14","value":-8.654536,"marketCap":57717103200},{"date":"2020-08-21","value":-8.668269,"marketCap":57808688300},{"date":"2020-08-28","value":-8.848556,"marketCap":59011016800},{"date":"2020-09-04","value":-8.794262,"marketCap":58648934400},{"date":"2020-09-11","value":-8.557208,"marketCap":57068017400},{"date":"2020-09-18","value":-8.349934,"marketCap":55685712200},{"date":"2020-09-25","value":-7.788716,"marketCap":51942945800},{"date":"2020-09-30","value":-7.919818,"marketCap":52817268600},{"date":"2020-10-09","value":-8.090683,"marketCap":53956766200},{"date":"2020-10-16","value":-8.081421,"marketCap":53894999800},{"date":"2020-10-23","value":-8.045492,"marketCap":53655385700},{"date":"2020-10-30","value":-7.60827,"marketCap":50739552800},{"date":"2020-11-06","value":-8.15855,"marketCap":54409369200},{"date":"2020-11-13","value":-9.071877,"marketCap":60500348700},{"date":"2020-11-20","value":-9.594531,"marketCap":63985930400},{"date":"2020-11-27","value":-9.790228,"marketCap":65291027600},{"date":"2020-12-04","value":-9.475006,"marketCap":63188815600},{"date":"2020-12-11","value":-9.409614,"marketCap":62752718700},{"date":"2020-12-18","value":-9.332805,"marketCap":62240478300},{"date":"2020-12-24","value":-9.058304,"marketCap":60409828100},{"date":"2020-12-31","value":-9.078185,"marketCap":60542415500},{"date":"2021-01-08","value":-9.590858,"marketCap":63961434200},{"date":"2021-01-15","value":-10.030076,"marketCap":66890579700},{"date":"2021-01-22","value":-10.318151,"marketCap":68811750500},{"date":"2021-01-29","value":-10.113193,"marketCap":67444886900},{"date":"2021-02-05","value":-10.245973,"marketCap":68330393300},{"date":"2021-02-11","value":-10.299947,"marketCap":68690346700},{"date":"2021-02-19","value":-11.584945,"marketCap":77259997700},{"date":"2021-02-26","value":-11.740559,"marketCap":78297791100},{"date":"2021-03-05","value":-11.584945,"marketCap":77259997700},{"date":"2021-03-12","value":-6.939265,"marketCap":76324973000},{"date":"2021-03-19","value":-6.860064,"marketCap":75453843700},{"date":"2021-03-26","value":-6.98574,"marketCap":76836148900},{"date":"2021-04-01","value":-7.254954,"marketCap":79797242100},{"date":"2021-04-09","value":-7.729626,"marketCap":85018156800},{"date":"2021-04-16","value":-7.703436,"marketCap":84730088900},{"date":"2021-04-23","value":-7.822479,"marketCap":86039444100},{"date":"2021-04-30","value":-7.84286,"marketCap":86263616600},{"date":"2021-05-07","value":-7.967132,"marketCap":87630480200},{"date":"2021-05-14","value":-7.407934,"marketCap":81479863300},{"date":"2021-05-21","value":-7.442257,"marketCap":81857387300},{"date":"2021-05-28","value":-7.557185,"marketCap":83121482200},{"date":"2021-06-04","value":-7.310772,"marketCap":80411186700},{"date":"2021-06-11","value":-7.301139,"marketCap":80305224500},{"date":"2021-06-18","value":-7.194634,"marketCap":79133779200},{"date":"2021-06-25","value":-7.199959,"marketCap":79192352100},{"date":"2021-07-02","value":-6.769438,"marketCap":74457052600},{"date":"2021-07-09","value":-6.567176,"marketCap":72232372300},{"date":"2021-07-16","value":-6.724561,"marketCap":73963447300},{"date":"2021-07-23","value":-6.37053,"marketCap":70069458400},{"date":"2021-07-30","value":-6.120776,"marketCap":67322418600},{"date":"2021-08-06","value":-6.153406,"marketCap":67681307500},{"date":"2021-08-13","value":-18.348586,"marketCap":74385167100},{"date":"2021-08-20","value":-18.348848,"marketCap":74386231600},{"date":"2021-08-27","value":-18.293027,"marketCap":74159930100},{"date":"2021-09-03","value":-18.156296,"marketCap":73605622900},{"date":"2021-09-10","value":-17.641815,"marketCap":71519917000},{"date":"2021-09-17","value":-16.730014,"marketCap":67823475400},{"date":"2021-09-24","value":-15.379256,"marketCap":62347505000},{"date":"2021-09-30","value":-15.972413,"marketCap":64752162000},{"date":"2021-10-08","value":-16.898925,"marketCap":68508241000},{"date":"2021-10-15","value":-17.272341,"marketCap":70022069100},{"date":"2021-10-22","value":-17.387531,"marketCap":70489049200},{"date":"2021-10-29","value":-16.946603,"marketCap":68701530300},{"date":"2021-11-05","value":-16.779926,"marketCap":68025819300},{"date":"2021-11-12","value":-16.987452,"marketCap":68867129900},{"date":"2021-11-19","value":-16.38011,"marketCap":66404964500},{"date":"2021-11-26","value":-15.678331,"marketCap":63559952600},{"date":"2021-12-03","value":-15.148089,"marketCap":61410351300},{"date":"2021-12-10","value":-15.381752,"marketCap":62357624100},{"date":"2021-12-17","value":-15.166871,"marketCap":61486494800},{"date":"2021-12-24","value":-15.289154,"marketCap":61982229100},{"date":"2021-12-31","value":-15.522292,"marketCap":62927372900},{"date":"2022-01-07","value":-15.622771,"marketCap":63334715600},{"date":"2022-01-14","value":-15.98279,"marketCap":64794228800},{"date":"2022-01-21","value":-16.353184,"marketCap":66295808800},{"date":"2022-01-28","value":-15.816112,"marketCap":64118517800},{"date":"2022-02-04","value":-16.520912,"marketCap":66975777800},{"date":"2022-02-11","value":-17.043011,"marketCap":69092366900},{"date":"2022-02-18","value":-16.609964,"marketCap":67336795700},{"date":"2022-02-25","value":-15.278777,"marketCap":61940162300},{"date":"2022-03-04","value":-15.023572,"marketCap":60905562400},{"date":"2022-03-11","value":18.483565,"marketCap":62178711900},{"date":"2022-03-18","value":19.106737,"marketCap":64275062800},{"date":"2022-03-25","value":19.712024,"marketCap":66311250400},{"date":"2022-04-01","value":20.159658,"marketCap":67817088400},{"date":"2022-04-08","value":18.945285,"marketCap":63731939200},{"date":"2022-04-14","value":19.091384,"marketCap":64223415500},{"date":"2022-04-22","value":18.586925,"marketCap":62526417200},{"date":"2022-04-29","value":18.667968,"marketCap":62799043500},{"date":"2022-05-06","value":18.671925,"marketCap":62812356100},{"date":"2022-05-13","value":18.510157,"marketCap":62268168000},{"date":"2022-05-20","value":19.037883,"marketCap":64043438800},{"date":"2022-05-27","value":19.355563,"marketCap":65112115400},{"date":"2022-06-02","value":20.101883,"marketCap":67622734600},{"date":"2022-06-10","value":20.177702,"marketCap":67877790300},{"date":"2022-06-17","value":18.778294,"marketCap":63170180500},{"date":"2022-06-24","value":19.354614,"marketCap":65108921900},{"date":"2022-06-30","value":19.52034,"marketCap":65666422600},{"date":"2022-07-08","value":19.479027,"marketCap":65527448200},{"date":"2022-07-15","value":18.938796,"marketCap":63710110600},{"date":"2022-07-22","value":18.698834,"marketCap":62902876700},{"date":"2022-07-29","value":18.556376,"marketCap":62423648500},{"date":"2022-08-05","value":18.762464,"marketCap":63116930100},{"date":"2022-08-12","value":12.077858,"marketCap":73034809600},{"date":"2022-08-19","value":12.872654,"marketCap":77840941600},{"date":"2022-08-26","value":13.023308,"marketCap":78751943300},{"date":"2022-09-02","value":12.58999,"marketCap":76131668200},{"date":"2022-09-09","value":12.68843,"marketCap":76726938050},{"date":"2022-09-16","value":12.526369,"marketCap":75746955375},{"date":"2022-09-23","value":13.294481,"marketCap":80391728750},{"date":"2022-09-30","value":13.106433,"marketCap":79254599900},{"date":"2022-10-07","value":13.096912,"marketCap":79197027500},{"date":"2022-10-14","value":12.322902,"marketCap":74516587800},{"date":"2022-10-21","value":12.765493,"marketCap":77192938400},{"date":"2022-10-28","value":11.628733,"marketCap":70318950025},{"date":"2022-11-04","value":12.027996,"marketCap":72733290375},{"date":"2022-11-11","value":12.880857,"marketCap":77890541450},{"date":"2022-11-18","value":13.189622,"marketCap":79757642625},{"date":"2022-11-25","value":13.058151,"marketCap":78962640500},{"date":"2022-12-02","value":13.077593,"marketCap":79080203950},{"date":"2022-12-09","value":14.105101,"marketCap":85293547350},{"date":"2022-12-16","value":14.33147,"marketCap":86662401150},{"date":"2022-12-23","value":14.886105,"marketCap":90016279800},{"date":"2022-12-30","value":14.995864,"marketCap":90679989300},{"date":"2023-01-06","value":14.372194,"marketCap":86908657650},{"date":"2023-01-13","value":14.888623,"marketCap":90031504400},{"date":"2023-01-20","value":15.670053,"marketCap":94756810150},{"date":"2023-01-27","value":15.58314,"marketCap":94231247850},{"date":"2023-02-03","value":14.350357,"marketCap":86776608400},{"date":"2023-02-10","value":14.454688,"marketCap":87407499600},{"date":"2023-02-17","value":14.264994,"marketCap":86260419400},{"date":"2023-02-24","value":14.108246,"marketCap":85312565475},{"date":"2023-03-03","value":14.374388,"marketCap":86921923650},{"date":"2023-03-10","value":18.87827,"marketCap":79194341075},{"date":"2023-03-17","value":19.290009,"marketCap":80921588400},{"date":"2023-03-24","value":18.954194,"marketCap":79512845425},{"date":"2023-03-31","value":19.163988,"marketCap":80392931325},{"date":"2023-04-06","value":19.05679,"marketCap":79943235550},{"date":"2023-04-14","value":18.541442,"marketCap":77781348900},{"date":"2023-04-21","value":18.589865,"marketCap":77984483850},{"date":"2023-04-28","value":19.625422,"marketCap":82328645200},{"date":"2023-05-05","value":19.441142,"marketCap":81555592525},{"date":"2023-05-12","value":18.543296,"marketCap":77789126875},{"date":"2023-05-19","value":17.924389,"marketCap":75192813600},{"date":"2023-05-25","value":16.943853,"marketCap":71079464250},{"date":"2023-06-02","value":17.076141,"marketCap":71634412500},{"date":"2023-06-09","value":17.159736,"marketCap":71985093000},{"date":"2023-06-16","value":17.120237,"marketCap":71819395250},{"date":"2023-06-23","value":16.690367,"marketCap":70016088450},{"date":"2023-06-30","value":19.14083,"marketCap":80295782350},{"date":"2023-07-07","value":19.086048,"marketCap":80065970700},{"date":"2023-07-14","value":19.846981,"marketCap":83258085775},{"date":"2023-07-21","value":20.263867,"marketCap":85006921175},{"date":"2023-07-28","value":20.805197,"marketCap":87277801975},{"date":"2023-08-04","value":20.089308,"marketCap":84274645000},{"date":"2023-08-11","value":13.422613,"marketCap":87273826625},{"date":"2023-08-18","value":12.90383,"marketCap":83900704150},{"date":"2023-08-25","value":13.304012,"marketCap":86502684575},{"date":"2023-09-01","value":13.17341,"marketCap":85653514900},{"date":"2023-09-08","value":11.697523,"marketCap":76057292925},{"date":"2023-09-15","value":11.511198,"marketCap":74845812575},{"date":"2023-09-22","value":11.280846,"marketCap":73348061500},{"date":"2023-09-29","value":10.811809,"marketCap":70298383825},{"date":"2023-10-06","value":10.98225,"marketCap":71406588525},{"date":"2023-10-13","value":10.987005,"marketCap":71437503700},{"date":"2023-10-20","value":10.271426,"marketCap":66784811625},{"date":"2023-10-27","value":10.37266,"marketCap":67443035525},{"date":"2023-11-03","value":10.37266,"marketCap":67443035525},{"date":"2023-11-10","value":10.153391,"marketCap":66017349050},{"date":"2023-11-17","value":10.220198,"marketCap":66451724325},{"date":"2023-11-24","value":10.775547,"marketCap":70062609150},{"date":"2023-12-01","value":10.612613,"marketCap":69003208700},{"date":"2023-12-08","value":11.704723,"marketCap":76104109500},{"date":"2023-12-15","value":12.520519,"marketCap":81408411525},{"date":"2023-12-22","value":12.865884,"marketCap":83653976400},{"date":"2023-12-29","value":13.282526,"marketCap":86362987228},{"date":"2024-01-05","value":13.179893,"marketCap":85695661132},{"date":"2024-01-12","value":12.637235,"marketCap":82167304030},{"date":"2024-01-19","value":12.394563,"marketCap":80589449164},{"date":"2024-01-26","value":12.507844,"marketCap":81326003049},{"date":"2024-02-02","value":12.109011,"marketCap":78732787608},{"date":"2024-02-09","value":12.221276,"marketCap":79462738621},{"date":"2024-02-16","value":12.542273,"marketCap":81549857233},{"date":"2024-02-23","value":12.682305,"marketCap":82460349779},{"date":"2024-03-01","value":12.645019,"marketCap":82217910461},{"date":"2024-03-08","value":12.735898,"marketCap":82808810130},{"date":"2024-03-15","value":2.989926,"marketCap":86268344726},{"date":"2024-03-22","value":2.853038,"marketCap":82318708458},{"date":"2024-03-28","value":2.907747,"marketCap":83897218463},{"date":"2024-04-05","value":2.892139,"marketCap":83446884841},{"date":"2024-04-12","value":2.73545,"marketCap":78925934024},{"date":"2024-04-19","value":2.744632,"marketCap":79190866760},{"date":"2024-04-26","value":2.92978,"marketCap":84532929884},{"date":"2024-05-03","value":3.060296,"marketCap":88298729406},{"date":"2024-05-10","value":3.092434,"marketCap":89226012071},{"date":"2024-05-17","value":3.069208,"marketCap":88555853862},{"date":"2024-05-24","value":3.060144,"marketCap":88294329374},{"date":"2024-05-31","value":3.009505,"marketCap":86833239904},{"date":"2024-06-07","value":3.00774,"marketCap":86782311652},{"date":"2024-06-14","value":3.062567,"marketCap":88364241650},{"date":"2024-06-21","value":3.006069,"marketCap":86734100025},{"date":"2024-06-28","value":3.029957,"marketCap":87423338700},{"date":"2024-07-05","value":3.183079,"marketCap":91841373400},{"date":"2024-07-12","value":3.142091,"marketCap":90658764200},{"date":"2024-07-19","value":3.039167,"marketCap":87689094150},{"date":"2024-07-26","value":2.990582,"marketCap":86287263900},{"date":"2024-08-02","value":2.893384,"marketCap":83482800800},{"date":"2024-08-09","value":3.059128,"marketCap":87325872500},{"date":"2024-08-16","value":2.85359,"marketCap":81458579525},{"date":"2024-08-23","value":2.873428,"marketCap":82024878750},{"date":"2024-08-30","value":2.939224,"marketCap":83903099800},{"date":"2024-09-06","value":2.857727,"marketCap":81576673800},{"date":"2024-09-13","value":2.763121,"marketCap":78876039625},{"date":"2024-09-20","value":2.8203,"marketCap":80508283250},{"date":"2024-09-27","value":2.897275,"marketCap":82705618600},{"date":"2024-10-04","value":3.112573,"marketCap":88851507050},{"date":"2024-10-10","value":2.882199,"marketCap":82275260950},{"date":"2024-10-18","value":2.891435,"marketCap":82538896875},{"date":"2024-10-25","value":2.880236,"marketCap":82219208800},{"date":"2024-11-01","value":2.936343,"marketCap":83820835825},{"date":"2024-11-08","value":2.927218,"marketCap":83560367575},{"date":"2024-11-15","value":2.880689,"marketCap":82232135200},{"date":"2024-11-22","value":2.847484,"marketCap":81284289500},{"date":"2024-11-29","value":2.85172,"marketCap":81405211725},{"date":"2024-12-06","value":3.024739,"marketCap":86344201300},{"date":"2024-12-13","value":3.078913,"marketCap":87890652125},{"date":"2024-12-20","value":3.048475,"marketCap":87021767100},{"date":"2024-12-27","value":3.132493,"marketCap":89420132575},{"date":"2025-01-03","value":3.077724,"marketCap":87856711375},{"date":"2025-01-10","value":3.013826,"marketCap":86032673475},{"date":"2025-01-17","value":3.080551,"marketCap":87937422800},{"date":"2025-01-24","value":3.027847,"marketCap":86432908150},{"date":"2025-01-28","value":2.988513,"marketCap":85310101950},{"date":"2025-02-07","value":2.906511,"marketCap":82969266950},{"date":"2025-02-14","value":2.889973,"marketCap":82497172200},{"date":"2025-02-21","value":2.835326,"marketCap":80937219000},{"date":"2025-02-28","value":2.87879,"marketCap":82177934950},{"date":"2025-03-05","value":2.95486,"marketCap":84349445800}]}],"industryCompare":{"bkCode":"BK1230","name":"Industrial Conglomerates","current":4.851091,"rank":12,"totalCount":15,"items":[{"symbol":"00138","name":"CCT FORTIS","value":-0.186298,"marketCap":119975658},{"symbol":"00053","name":"GUOCO GROUP","value":5.768016,"marketCap":22507113913},{"symbol":"00001","name":"CKH HOLDINGS","value":8.018629,"marketCap":180395095950},{"symbol":"00019","name":"SWIRE PACIFIC A","value":2.95486,"marketCap":84349445800},{"symbol":"00087","name":"SWIRE PACIFIC B","value":2.95486,"marketCap":84349445800},{"symbol":"00025","name":"CHEVALIER INT'L","value":-3.456221,"marketCap":1205073760},{"symbol":"00267","name":"CITIC","value":4.418706699136567,"marketCap":272866663469},{"symbol":"00363","name":"SHANGHAI IND H","value":3.868444,"marketCap":12568166096},{"symbol":"00659","name":"CTF SERVICES","value":12.837759,"marketCap":31940345279},{"symbol":"00274","name":"RA SILK ROAD","value":-0.714175,"marketCap":30291304},{"symbol":"08095","name":"BEIDA JADE BIRD","value":-5.4831994240860595,"marketCap":1105558720},{"symbol":"01205","name":"CITIC RESOURCES","value":5.120915,"marketCap":2671627230},{"symbol":"00656","name":"FOSUN INTL","value":45.8164078861295,"marketCap":36246273839},{"symbol":"02722","name":"CHONGQING M&E","value":10.020473644905984,"marketCap":4200489775},{"symbol":"03686","name":"CLIFFORDML","value":7.995131468357298,"marketCap":680552500}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v3/notice/important/events/list\",params:#symbol:\"00001\",pageSize:16,pageCount:3,market:\"hk\",,,undefined,":[{"items":[],"pageSize":16,"totalPage":0,"pageCount":3,"totalSize":0}]}}