KING FOOK HOLD

0.360

+0.0102.86%

Volume:364.00K

Turnover:131.04K

Market Cap:327.35M

PE:3.84

High:0.360

Open:0.360

Low:0.360

Close:0.350

Loading ...

Overview Company News Filings

Company Profile

Company Name:

KING FOOK HOLD

Exchange:

- -

Establishment Date:

1949

Employees:

- -

Office Location:

King Fook Building,9th Floor,30-32 Des Voeux Road,Central,Hong Kong

Website:

- -

Zip Code:

- -

Phone:

852 2822 8524

Fax:

- -

Introduction:

- -

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/00280/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"00280"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00280\",,,,,undefined,":{"symbol":"00280","market":"HK","secType":"STK","nameCN":"KING FOOK HOLD","latestPrice":0.36,"timestamp":1741594086011,"preClose":0.35,"halted":0,"volume":364000,"delay":0,"changeRate":0.028571,"change":0.01,"floatShares":909308465,"shares":909308465,"eps":0.086344,"lyrEps":0.093701,"pbRate":0.42,"amount":131040,"amplitude":0,"volumeRatio":0.873526,"dividePrice":0.03,"prevYearClose":0.34,"fiveDayClose":0.35,"twentyDayClose":0.335},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00280\",,,,,undefined,":{"symbol":"00280","floatShares":909308465,"roa":"4.41%","roe":"10.53%","lyrEps":0.093701,"volumeRatio":0.873526,"shares":909308465,"dividePrice":0.03,"high":0.36,"amplitude":0,"preClose":0.35,"low":0.36,"week52Low":0.298,"pbRate":"0.42","psRate":"0.41","week52High":0.425,"institutionHeld":0,"latestPrice":0.36,"committee":0.031579,"eps":0.093701,"divideRate":0.083333,"volume":364000,"delay":0,"ttmEps":0.086344,"open":0.36,"prevYearClose":0.34,"prevWeekClose":0.35,"prevMonthClose":0.35,"prevQuarterClose":0.34,"fiveDayClose":0.35,"twentyDayClose":0.335,"sixtyDayClose":0.345},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00280\",params:#limit:5,,,undefined,":[{"date":"2024-12-05","symbol":"00280","amount":0.004,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-06","defaultRemindTime":1733362200000,"name":"景福集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-18","payableDate":"2024-12-06","currency":"HKD","dateTimestamp":1733328000000,"payDate":"2024-12-18"},{"date":"2024-11-22","symbol":"00280","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732239000000,"name":null,"time":"Post Market","dateTimestamp":1732204800000,"actualEps":null},{"date":"2024-09-12","symbol":"00280","amount":0.026,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-13","defaultRemindTime":1726104600000,"name":"景福集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-04","payableDate":"2024-09-13","currency":"HKD","dateTimestamp":1726070400000,"payDate":"2024-10-04"},{"date":"2024-06-17","symbol":"00280","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1718587800000,"name":null,"time":"","dateTimestamp":1718553600000,"actualEps":null},{"date":"2023-12-06","symbol":"00280","amount":0.004,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-12-07","defaultRemindTime":1701826200000,"name":"景福集团","recordDate":"2023-12-21","payableDate":"2023-12-07","currency":"HKD","dateTimestamp":1701792000000,"payDate":"2023-12-21"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00280\",market:\"HK\",,,undefined,":[{"executeDate":"2015-08-13","recordDate":"2015-08-14","paymentDate":"2015-08-21","value":0,"currency":""},{"executeDate":"2020-09-15","recordDate":"2020-09-16","paymentDate":"2020-09-30","value":0.002,"currency":"HKD"},{"executeDate":"2021-09-13","recordDate":"2021-09-14","paymentDate":"2021-10-06","value":0.01,"currency":"HKD"},{"executeDate":"2021-12-09","recordDate":"2021-12-10","paymentDate":"2021-12-29","value":0.004,"currency":"HKD"},{"executeDate":"2022-09-07","recordDate":"2022-09-08","paymentDate":"2022-09-21","value":0.016,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00280\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00280\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00280","date":"2025-03-07","current":4.053519,"percent":0.174655,"low":3.468403,"twenty":4.119385,"median":6.070165,"eighty":15.952849,"high":49.7596,"avg":12.116687,"sd":12.092554,"marketCap":318257962},"quantilePoints":[{"date":"2020-03-13","current":34.432644,"twenty":37.819462,"median":39.512871,"eighty":42.899688,"marketCap":278663391},{"date":"2020-03-20","current":27.771903,"twenty":37.254992,"median":38.948401,"eighty":42.6739,"marketCap":224758014},{"date":"2020-03-27","current":29.916888,"twenty":36.916311,"median":38.383932,"eighty":42.335219,"marketCap":242117373},{"date":"2020-04-03","current":26.642964,"twenty":34.093963,"median":38.383932,"eighty":42.335219,"marketCap":215621509},{"date":"2020-04-09","current":27.207434,"twenty":29.465312,"median":38.383932,"eighty":42.335219,"marketCap":220189762},{"date":"2020-04-17","current":28.787949,"twenty":28.787949,"median":38.101697,"eighty":42.335219,"marketCap":232980868},{"date":"2020-04-24","current":30.481357,"twenty":28.787949,"median":37.819462,"eighty":41.770749,"marketCap":246685625},{"date":"2020-04-29","current":29.352418,"twenty":28.787949,"median":37.819462,"eighty":41.093386,"marketCap":237549120},{"date":"2020-05-08","current":30.481357,"twenty":28.787949,"median":37.254992,"eighty":40.64181,"marketCap":246685625},{"date":"2020-05-15","current":28.787949,"twenty":28.787949,"median":37.254992,"eighty":40.64181,"marketCap":232980868},{"date":"2020-05-22","current":31.610297,"twenty":28.787949,"median":37.254992,"eighty":40.303128,"marketCap":255822130},{"date":"2020-05-29","current":28.787949,"twenty":28.787949,"median":35.279348,"eighty":40.07734,"marketCap":232980868},{"date":"2020-06-05","current":31.610297,"twenty":28.787949,"median":33.868175,"eighty":40.07734,"marketCap":255822130},{"date":"2020-06-12","current":32.174766,"twenty":28.787949,"median":32.174766,"eighty":39.738659,"marketCap":260390382},{"date":"2020-06-19","current":32.739236,"twenty":28.787949,"median":32.174766,"eighty":39.512871,"marketCap":264958634},{"date":"2020-06-26","current":43.339007,"twenty":28.787949,"median":32.174766,"eighty":39.512871,"marketCap":246685625},{"date":"2020-07-03","current":44.944155,"twenty":28.787949,"median":32.174766,"eighty":40.07734,"marketCap":255822130},{"date":"2020-07-10","current":39.80768,"twenty":28.900843,"median":32.739236,"eighty":40.64181,"marketCap":226585315},{"date":"2020-07-17","current":39.647165,"twenty":29.352418,"median":34.432644,"eighty":40.53919,"marketCap":225671664},{"date":"2020-07-24","current":39.80768,"twenty":29.352418,"median":36.408288,"eighty":40.53919,"marketCap":226585315},{"date":"2020-07-31","current":41.733858,"twenty":29.352418,"median":37.254992,"eighty":40.873389,"marketCap":237549120},{"date":"2020-08-07","current":41.733858,"twenty":29.352418,"median":37.254992,"eighty":41.573343,"marketCap":237549120},{"date":"2020-08-14","current":44.944155,"twenty":29.352418,"median":37.254992,"eighty":41.733858,"marketCap":255822130},{"date":"2020-08-21","current":44.944155,"twenty":29.352418,"median":37.819462,"eighty":42.335219,"marketCap":255822130},{"date":"2020-08-28","current":44.141581,"twenty":29.352418,"median":37.819462,"eighty":42.496189,"marketCap":251253877},{"date":"2020-09-04","current":47.351878,"twenty":29.465312,"median":38.383932,"eighty":42.827037,"marketCap":269526887},{"date":"2020-09-11","current":44.944155,"twenty":29.916888,"median":38.383932,"eighty":43.251143,"marketCap":255822130},{"date":"2020-09-18","current":45.746729,"twenty":29.916888,"median":38.666167,"eighty":43.339007,"marketCap":260390382},{"date":"2020-09-25","current":44.141581,"twenty":29.916888,"median":38.948401,"eighty":43.464158,"marketCap":251253877},{"date":"2020-09-30","current":46.549303,"twenty":29.916888,"median":39.230636,"eighty":43.464158,"marketCap":264958634},{"date":"2020-10-09","current":48.154452,"twenty":29.916888,"median":39.512871,"eighty":44.051218,"marketCap":274095139},{"date":"2020-10-16","current":48.154452,"twenty":29.916888,"median":39.727423,"eighty":44.141581,"marketCap":274095139},{"date":"2020-10-23","current":45.746729,"twenty":30.368463,"median":39.80768,"eighty":44.141581,"marketCap":260390382},{"date":"2020-10-30","current":45.746729,"twenty":30.481357,"median":39.968195,"eighty":44.944155,"marketCap":260390382},{"date":"2020-11-06","current":48.154452,"twenty":30.481357,"median":39.968195,"eighty":44.944155,"marketCap":274095139},{"date":"2020-11-13","current":45.746729,"twenty":30.481357,"median":40.07734,"eighty":45.265185,"marketCap":260390382},{"date":"2020-11-20","current":46.549303,"twenty":30.481357,"median":40.12871,"eighty":45.746729,"marketCap":264958634},{"date":"2020-11-27","current":14.257352,"twenty":30.481357,"median":40.12871,"eighty":45.746729,"marketCap":264958634},{"date":"2020-12-04","current":14.257352,"twenty":29.916888,"median":40.07734,"eighty":45.265185,"marketCap":264958634},{"date":"2020-12-11","current":14.011536,"twenty":29.916888,"median":39.968195,"eighty":44.944155,"marketCap":260390382},{"date":"2020-12-18","current":13.519903,"twenty":29.352418,"median":39.968195,"eighty":44.944155,"marketCap":251253877},{"date":"2020-12-24","current":14.011536,"twenty":29.352418,"median":39.887937,"eighty":44.944155,"marketCap":260390382},{"date":"2020-12-31","current":14.257352,"twenty":28.787949,"median":39.80768,"eighty":44.944155,"marketCap":264958634},{"date":"2021-01-08","current":13.765719,"twenty":13.765719,"median":14.011536,"eighty":14.109862,"marketCap":255822130},{"date":"2021-01-15","current":14.010769,"twenty":13.765719,"median":14.010769,"eighty":14.011536,"marketCap":260376132},{"date":"2021-01-22","current":14.498534,"twenty":13.765719,"median":14.011536,"eighty":14.499423,"marketCap":269440747},{"date":"2021-01-29","current":14.249019,"twenty":13.912749,"median":14.130278,"eighty":14.498534,"marketCap":264803774},{"date":"2021-02-05","current":13.753907,"twenty":13.906455,"median":14.011536,"eighty":14.497181,"marketCap":255602610},{"date":"2021-02-11","current":13.504602,"twenty":13.765719,"median":14.010769,"eighty":14.495644,"marketCap":250969527},{"date":"2021-02-19","current":14.977832,"twenty":13.765719,"median":14.011536,"eighty":14.495962,"marketCap":278348021},{"date":"2021-02-26","current":16.942026,"twenty":13.811711,"median":14.126376,"eighty":14.500782,"marketCap":314850610},{"date":"2021-03-05","current":17.675691,"twenty":13.995832,"median":14.249019,"eighty":14.931578,"marketCap":328485047},{"date":"2021-03-12","current":15.952849,"twenty":13.997212,"median":14.255074,"eighty":16.446049,"marketCap":296467751},{"date":"2021-03-19","current":16.198278,"twenty":14.000279,"median":14.494692,"eighty":16.446049,"marketCap":301028793},{"date":"2021-03-26","current":15.952849,"twenty":14.000586,"median":14.498534,"eighty":16.395341,"marketCap":296467751},{"date":"2021-04-01","current":15.461145,"twenty":14.001813,"median":14.500772,"eighty":16.198278,"marketCap":287329916},{"date":"2021-04-09","current":15.456907,"twenty":14.007187,"median":14.503169,"eighty":16.198278,"marketCap":287251166},{"date":"2021-04-16","current":15.947603,"twenty":14.010769,"median":14.862198,"eighty":16.198278,"marketCap":296370251},{"date":"2021-04-23","current":15.943231,"twenty":14.010769,"median":15.456907,"eighty":16.198278,"marketCap":296289001},{"date":"2021-04-30","current":16.188511,"twenty":14.010769,"median":15.579971,"eighty":16.198278,"marketCap":300847293},{"date":"2021-05-07","current":16.188511,"twenty":14.011229,"median":15.699672,"eighty":16.292484,"marketCap":300847293},{"date":"2021-05-14","current":15.943231,"twenty":14.011536,"median":15.70699,"eighty":16.292484,"marketCap":296289001},{"date":"2021-05-21","current":15.69795,"twenty":14.011536,"median":15.705699,"eighty":16.198278,"marketCap":291730708},{"date":"2021-05-28","current":16.433792,"twenty":14.103408,"median":15.707421,"eighty":16.433792,"marketCap":305405585},{"date":"2021-06-04","current":16.679072,"twenty":14.244026,"median":15.943231,"eighty":16.433792,"marketCap":309963878},{"date":"2021-06-11","current":22.565804,"twenty":14.248551,"median":15.943231,"eighty":16.433792,"marketCap":419362893},{"date":"2021-06-18","current":27.961974,"twenty":14.249331,"median":15.943231,"eighty":16.44641,"marketCap":519645325},{"date":"2021-06-25","current":18.797082,"twenty":14.251023,"median":15.947603,"eighty":16.679072,"marketCap":537878494},{"date":"2021-07-02","current":16.566919,"twenty":14.252796,"median":15.952849,"eighty":16.679072,"marketCap":474062401},{"date":"2021-07-09","current":15.292541,"twenty":14.257352,"median":15.952849,"eighty":16.679072,"marketCap":437596063},{"date":"2021-07-16","current":15.451838,"twenty":14.486755,"median":15.946292,"eighty":16.679072,"marketCap":442154355},{"date":"2021-07-23","current":14.018163,"twenty":14.257352,"median":15.943231,"eighty":16.566919,"marketCap":401129724},{"date":"2021-07-30","current":13.062379,"twenty":14.248239,"median":15.943231,"eighty":16.566919,"marketCap":373779970},{"date":"2021-08-06","current":15.770433,"twenty":14.018163,"median":15.943231,"eighty":16.566919,"marketCap":451270940},{"date":"2021-08-13","current":15.92973,"twenty":14.17746,"median":15.936481,"eighty":16.566919,"marketCap":455829232},{"date":"2021-08-20","current":14.814649,"twenty":14.241217,"median":15.92973,"eighty":16.450953,"marketCap":423921186},{"date":"2021-08-27","current":14.814649,"twenty":14.248239,"median":15.770433,"eighty":16.44641,"marketCap":423921186},{"date":"2021-09-03","current":14.17746,"twenty":14.17746,"median":15.770433,"eighty":16.44641,"marketCap":405688016},{"date":"2021-09-10","current":14.17746,"twenty":14.17746,"median":15.70699,"eighty":16.444607,"marketCap":405688016},{"date":"2021-09-17","current":13.858865,"twenty":14.018163,"median":15.699672,"eighty":16.433792,"marketCap":396571432},{"date":"2021-09-24","current":13.380973,"twenty":14.011536,"median":15.69795,"eighty":16.433792,"marketCap":382896555},{"date":"2021-09-30","current":13.699568,"twenty":14.010769,"median":15.69795,"eighty":16.433792,"marketCap":392013139},{"date":"2021-10-08","current":13.380973,"twenty":14.000279,"median":15.536564,"eighty":16.433792,"marketCap":382896555},{"date":"2021-10-15","current":14.17746,"twenty":13.995985,"median":15.459026,"eighty":16.433792,"marketCap":405688016},{"date":"2021-10-22","current":13.858865,"twenty":13.858865,"median":15.451838,"eighty":16.433792,"marketCap":396571432},{"date":"2021-10-29","current":13.540271,"twenty":13.858865,"median":15.292541,"eighty":16.433792,"marketCap":387454847},{"date":"2021-11-05","current":14.973946,"twenty":13.858865,"median":15.292541,"eighty":16.359605,"marketCap":428479478},{"date":"2021-11-12","current":15.292541,"twenty":13.858865,"median":15.292541,"eighty":16.248325,"marketCap":437596063},{"date":"2021-11-19","current":16.885514,"twenty":13.858865,"median":15.292541,"eighty":16.248325,"marketCap":483178986},{"date":"2021-11-26","current":8.833187,"twenty":13.858865,"median":15.292541,"eighty":16.248325,"marketCap":437596063},{"date":"2021-12-03","current":8.005075,"twenty":13.802977,"median":15.292541,"eighty":16.248325,"marketCap":396571432},{"date":"2021-12-10","current":7.729038,"twenty":13.758331,"median":15.133244,"eighty":16.248325,"marketCap":382896555},{"date":"2021-12-17","current":7.637026,"twenty":13.699568,"median":14.973946,"eighty":16.228306,"marketCap":378338262},{"date":"2021-12-24","current":7.360989,"twenty":13.699568,"median":14.894298,"eighty":16.198278,"marketCap":364663386},{"date":"2021-12-31","current":7.360989,"twenty":13.540271,"median":14.780606,"eighty":16.198278,"marketCap":364663386},{"date":"2022-01-07","current":7.176964,"twenty":7.232171,"median":7.268976,"eighty":7.397794,"marketCap":355546801},{"date":"2022-01-14","current":7.453001,"twenty":7.268976,"median":7.360989,"eighty":7.453001,"marketCap":369221678},{"date":"2022-01-21","current":7.545014,"twenty":7.268976,"median":7.453001,"eighty":7.545014,"marketCap":373779970},{"date":"2022-01-28","current":7.453001,"twenty":7.324184,"median":7.453001,"eighty":7.489806,"marketCap":369221678},{"date":"2022-02-04","current":7.453001,"twenty":7.360989,"median":7.453001,"eighty":7.453001,"marketCap":369221678},{"date":"2022-02-11","current":7.453001,"twenty":7.360989,"median":7.453001,"eighty":7.453001,"marketCap":369221678},{"date":"2022-02-18","current":7.545014,"twenty":7.360989,"median":7.453001,"eighty":7.545014,"marketCap":373779970},{"date":"2022-02-25","current":7.176964,"twenty":7.360989,"median":7.453001,"eighty":7.545014,"marketCap":355546801},{"date":"2022-03-04","current":6.716902,"twenty":7.268976,"median":7.453001,"eighty":7.545014,"marketCap":332755339},{"date":"2022-03-11","current":6.62489,"twenty":7.176964,"median":7.453001,"eighty":7.545014,"marketCap":328197047},{"date":"2022-03-18","current":6.072816,"twenty":6.808915,"median":7.406995,"eighty":7.453001,"marketCap":300847293},{"date":"2022-03-25","current":7.360989,"twenty":6.62489,"median":7.360989,"eighty":7.453001,"marketCap":364663386},{"date":"2022-04-01","current":7.268976,"twenty":6.716902,"median":7.360989,"eighty":7.453001,"marketCap":360105093},{"date":"2022-04-08","current":7.360989,"twenty":6.790512,"median":7.360989,"eighty":7.453001,"marketCap":364663386},{"date":"2022-04-14","current":7.268976,"twenty":6.808915,"median":7.360989,"eighty":7.453001,"marketCap":360105093},{"date":"2022-04-22","current":7.084952,"twenty":6.882525,"median":7.360989,"eighty":7.453001,"marketCap":350988509},{"date":"2022-04-29","current":7.360989,"twenty":6.937732,"median":7.268976,"eighty":7.453001,"marketCap":364663386},{"date":"2022-05-06","current":7.821051,"twenty":6.992939,"median":7.360989,"eighty":7.453001,"marketCap":387454847},{"date":"2022-05-13","current":7.545014,"twenty":6.992939,"median":7.360989,"eighty":7.453001,"marketCap":373779970},{"date":"2022-05-20","current":7.545014,"twenty":6.992939,"median":7.360989,"eighty":7.545014,"marketCap":373779970},{"date":"2022-05-27","current":7.176964,"twenty":7.084952,"median":7.360989,"eighty":7.545014,"marketCap":355546801},{"date":"2022-06-02","current":7.360989,"twenty":7.084952,"median":7.360989,"eighty":7.545014,"marketCap":364663386},{"date":"2022-06-10","current":7.821051,"twenty":7.084952,"median":7.360989,"eighty":7.545014,"marketCap":387454847},{"date":"2022-06-17","current":7.360989,"twenty":7.084952,"median":7.360989,"eighty":7.545014,"marketCap":364663386},{"date":"2022-06-24","current":6.528112,"twenty":7.084952,"median":7.360989,"eighty":7.545014,"marketCap":392013139},{"date":"2022-06-30","current":6.224479,"twenty":7.048147,"median":7.360989,"eighty":7.545014,"marketCap":373779970},{"date":"2022-07-08","current":6.29866,"twenty":6.864122,"median":7.360989,"eighty":7.545014,"marketCap":378234512},{"date":"2022-07-15","current":6.146885,"twenty":6.62489,"median":7.360989,"eighty":7.545014,"marketCap":369120428},{"date":"2022-07-22","current":5.843335,"twenty":6.447668,"median":7.360989,"eighty":7.545014,"marketCap":350892259},{"date":"2022-07-29","current":5.993465,"twenty":6.328776,"median":7.314983,"eighty":7.545014,"marketCap":359907593},{"date":"2022-08-05","current":6.067667,"twenty":6.224479,"median":7.268976,"eighty":7.545014,"marketCap":364363386},{"date":"2022-08-12","current":5.840129,"twenty":6.222772,"median":7.268976,"eighty":7.545014,"marketCap":350699759},{"date":"2022-08-19","current":5.764283,"twenty":6.146885,"median":7.268976,"eighty":7.545014,"marketCap":346145216},{"date":"2022-08-26","current":5.838526,"twenty":6.11563,"median":7.268976,"eighty":7.545014,"marketCap":350603509},{"date":"2022-09-02","current":5.686876,"twenty":6.071596,"median":7.176964,"eighty":7.489806,"marketCap":341496924},{"date":"2022-09-09","current":5.533707,"twenty":6.069327,"median":7.176964,"eighty":7.453001,"marketCap":332299089},{"date":"2022-09-16","current":5.911104,"twenty":5.994123,"median":7.176964,"eighty":7.453001,"marketCap":354961801},{"date":"2022-09-23","current":5.532187,"twenty":5.915975,"median":7.176964,"eighty":7.453001,"marketCap":332207839},{"date":"2022-09-30","current":5.456404,"twenty":5.911104,"median":7.176964,"eighty":7.453001,"marketCap":327657047},{"date":"2022-10-07","current":5.456404,"twenty":5.842822,"median":7.084952,"eighty":7.453001,"marketCap":327657047},{"date":"2022-10-14","current":5.454905,"twenty":5.840129,"median":7.084952,"eighty":7.453001,"marketCap":327567047},{"date":"2022-10-21","current":5.680632,"twenty":5.840129,"median":6.992939,"eighty":7.453001,"marketCap":341121924},{"date":"2022-10-28","current":5.529148,"twenty":5.764283,"median":6.808915,"eighty":7.453001,"marketCap":332025339},{"date":"2022-11-04","current":5.453406,"twenty":5.75998,"median":6.670896,"eighty":7.453001,"marketCap":327477047},{"date":"2022-11-11","current":5.907857,"twenty":5.71572,"median":6.604021,"eighty":7.453001,"marketCap":354766801},{"date":"2022-11-18","current":6.210824,"twenty":5.759537,"median":6.446535,"eighty":7.453001,"marketCap":372959970},{"date":"2022-11-25","current":5.968505,"twenty":5.759537,"median":6.362307,"eighty":7.453001,"marketCap":372959970},{"date":"2022-12-02","current":5.750146,"twenty":5.713842,"median":6.323757,"eighty":7.453001,"marketCap":359315093},{"date":"2022-12-09","current":5.895719,"twenty":5.713842,"median":6.286566,"eighty":7.453001,"marketCap":368411678},{"date":"2022-12-16","current":5.968466,"twenty":5.750146,"median":6.273089,"eighty":7.453001,"marketCap":372957510},{"date":"2022-12-23","current":6.112735,"twenty":5.752024,"median":6.224479,"eighty":7.453001,"marketCap":381972555},{"date":"2022-12-30","current":6.257588,"twenty":5.757659,"median":6.240659,"eighty":7.453001,"marketCap":391024139},{"date":"2023-01-06","current":6.257588,"twenty":5.759537,"median":6.257588,"eighty":7.453001,"marketCap":391024139},{"date":"2023-01-13","current":6.184825,"twenty":5.759537,"median":6.257588,"eighty":7.453001,"marketCap":386477347},{"date":"2023-01-20","current":6.0393,"twenty":5.760866,"median":6.224479,"eighty":7.453001,"marketCap":377383762},{"date":"2023-01-27","current":6.112062,"twenty":5.761752,"median":6.224479,"eighty":7.453001,"marketCap":381930555},{"date":"2023-02-03","current":6.184825,"twenty":5.762701,"median":6.222772,"eighty":7.453001,"marketCap":386477347},{"date":"2023-02-10","current":5.893774,"twenty":5.762701,"median":6.210824,"eighty":7.453001,"marketCap":368290178},{"date":"2023-02-17","current":5.821012,"twenty":5.762701,"median":6.184825,"eighty":7.360989,"marketCap":363743386},{"date":"2023-02-24","current":5.675487,"twenty":5.759537,"median":6.184825,"eighty":7.360989,"marketCap":354649801},{"date":"2023-03-03","current":5.675487,"twenty":5.704766,"median":6.147896,"eighty":7.360989,"marketCap":354649801},{"date":"2023-03-10","current":5.529961,"twenty":5.529961,"median":5.529961,"eighty":5.646381,"marketCap":345556216},{"date":"2023-03-17","current":5.529961,"twenty":-10.176873,"median":7.821051,"eighty":38.383932,"marketCap":345556216},{"date":"2023-03-24","current":5.529961,"twenty":-9.723253,"median":7.821051,"eighty":38.383932,"marketCap":345556216},{"date":"2023-03-31","current":5.529961,"twenty":-9.70353,"median":7.775044,"eighty":38.383932,"marketCap":345556216},{"date":"2023-04-06","current":5.384436,"twenty":-9.683808,"median":7.729038,"eighty":38.383932,"marketCap":336462632},{"date":"2023-04-14","current":5.166148,"twenty":-9.723253,"median":7.821051,"eighty":38.383932,"marketCap":322822255},{"date":"2023-04-21","current":5.093385,"twenty":-9.723253,"median":7.821051,"eighty":38.383932,"marketCap":318275462},{"date":"2023-04-28","current":5.238911,"twenty":-9.723253,"median":7.821051,"eighty":38.383932,"marketCap":327369047},{"date":"2023-05-05","current":5.821012,"twenty":-9.723253,"median":7.821051,"eighty":38.383932,"marketCap":363743386},{"date":"2023-05-12","current":5.457199,"twenty":-9.723253,"median":7.821051,"eighty":38.383932,"marketCap":341009424},{"date":"2023-05-19","current":5.384436,"twenty":-9.723253,"median":7.821051,"eighty":38.383932,"marketCap":336462632},{"date":"2023-05-25","current":5.311673,"twenty":-9.70353,"median":7.775044,"eighty":38.383932,"marketCap":331915839},{"date":"2023-06-02","current":5.238911,"twenty":-9.368245,"median":7.821051,"eighty":38.383932,"marketCap":327369047},{"date":"2023-06-09","current":5.311673,"twenty":-9.368245,"median":7.821051,"eighty":38.383932,"marketCap":331915839},{"date":"2023-06-16","current":5.384436,"twenty":-9.230187,"median":7.821051,"eighty":38.383932,"marketCap":336462632},{"date":"2023-06-23","current":5.166148,"twenty":5.093385,"median":7.821051,"eighty":38.383932,"marketCap":322822255},{"date":"2023-06-30","current":5.378382,"twenty":5.166148,"median":7.821051,"eighty":38.383932,"marketCap":427398478},{"date":"2023-07-06","current":5.435598,"twenty":5.219603,"median":7.821051,"eighty":38.383932,"marketCap":431945270},{"date":"2023-07-14","current":5.550032,"twenty":5.238911,"median":7.821051,"eighty":38.383932,"marketCap":441038855},{"date":"2023-07-21","current":5.492815,"twenty":5.238911,"median":7.821051,"eighty":38.383932,"marketCap":436492063},{"date":"2023-07-28","current":5.664154,"twenty":5.311673,"median":7.821051,"eighty":38.383932,"marketCap":450107690},{"date":"2023-08-04","current":5.835795,"twenty":5.311673,"median":7.821051,"eighty":38.383932,"marketCap":463747317},{"date":"2023-08-11","current":5.835795,"twenty":5.377808,"median":7.821051,"eighty":38.383932,"marketCap":463747317},{"date":"2023-08-18","current":5.721368,"twenty":5.384436,"median":7.821051,"eighty":38.383932,"marketCap":454654232},{"date":"2023-08-25","current":5.721368,"twenty":5.384436,"median":7.821051,"eighty":38.383932,"marketCap":454654232},{"date":"2023-09-01","current":5.950223,"twenty":5.384436,"median":7.821051,"eighty":38.383932,"marketCap":472840401},{"date":"2023-09-08","current":5.950223,"twenty":5.43916,"median":7.821051,"eighty":38.383932,"marketCap":472840401},{"date":"2023-09-15","current":4.291026,"twenty":5.453406,"median":7.821051,"eighty":38.383932,"marketCap":340990674},{"date":"2023-09-22","current":4.119385,"twenty":5.453406,"median":7.821051,"eighty":38.383932,"marketCap":327351047},{"date":"2023-09-29","current":4.291026,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":340990674},{"date":"2023-10-06","current":4.176599,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":331897589},{"date":"2023-10-13","current":4.233812,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":336444132},{"date":"2023-10-20","current":4.291026,"twenty":5.435598,"median":7.775044,"eighty":38.383932,"marketCap":340990674},{"date":"2023-10-27","current":4.291026,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":340990674},{"date":"2023-11-03","current":4.405453,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":350083759},{"date":"2023-11-10","current":4.405453,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":350083759},{"date":"2023-11-17","current":4.34824,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":345537216},{"date":"2023-11-24","current":4.085572,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":345537216},{"date":"2023-12-01","current":3.816784,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":322804505},{"date":"2023-12-08","current":3.601754,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":304618335},{"date":"2023-12-15","current":3.547996,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":300071793},{"date":"2023-12-22","current":3.547996,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":300071793},{"date":"2023-12-29","current":3.547996,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":300071793},{"date":"2024-01-05","current":3.601754,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":304618335},{"date":"2024-01-12","current":3.601754,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":304618335},{"date":"2024-01-19","current":3.655511,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":309164878},{"date":"2024-01-26","current":3.655511,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":309164878},{"date":"2024-02-02","current":3.655511,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":309164878},{"date":"2024-02-09","current":3.816784,"twenty":5.384436,"median":7.729038,"eighty":38.383932,"marketCap":322804505},{"date":"2024-02-16","current":4.031814,"twenty":5.435598,"median":7.775044,"eighty":38.383932,"marketCap":340990674},{"date":"2024-02-23","current":3.978057,"twenty":5.435598,"median":7.775044,"eighty":38.383932,"marketCap":336444132},{"date":"2024-03-01","current":3.978057,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":336444132},{"date":"2024-03-08","current":3.978057,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":336444132},{"date":"2024-03-15","current":4.461874,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":377363012},{"date":"2024-03-22","current":4.408117,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":372816470},{"date":"2024-03-28","current":4.246844,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":359176843},{"date":"2024-04-05","current":4.193087,"twenty":5.453406,"median":7.821051,"eighty":38.383932,"marketCap":354630301},{"date":"2024-04-12","current":4.300602,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":363723386},{"date":"2024-04-19","current":4.300602,"twenty":5.442721,"median":7.821051,"eighty":38.383932,"marketCap":363723386},{"date":"2024-04-26","current":4.300602,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":363723386},{"date":"2024-05-03","current":4.300602,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":363723386},{"date":"2024-05-10","current":4.300602,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":363723386},{"date":"2024-05-17","current":4.408117,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":372816470},{"date":"2024-05-24","current":4.408117,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":372816470},{"date":"2024-05-31","current":4.408117,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":372816470},{"date":"2024-06-07","current":4.300602,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":363723386},{"date":"2024-06-14","current":4.246844,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":359176843},{"date":"2024-06-21","current":4.108723,"twenty":5.425366,"median":7.729038,"eighty":38.383932,"marketCap":350083759},{"date":"2024-06-28","current":4.002003,"twenty":5.384436,"median":7.729038,"eighty":38.383932,"marketCap":340990674},{"date":"2024-07-05","current":3.948643,"twenty":5.384436,"median":7.637026,"eighty":37.932356,"marketCap":336444132},{"date":"2024-07-12","current":3.841923,"twenty":5.384436,"median":7.637026,"eighty":37.367886,"marketCap":327351047},{"date":"2024-07-19","current":3.788563,"twenty":5.380172,"median":7.637026,"eighty":37.254992,"marketCap":322804505},{"date":"2024-07-26","current":3.575123,"twenty":5.319267,"median":7.545014,"eighty":36.690523,"marketCap":304618335},{"date":"2024-08-02","current":3.628483,"twenty":5.311673,"median":7.545014,"eighty":35.110008,"marketCap":309164878},{"date":"2024-08-09","current":3.521763,"twenty":5.238911,"median":7.545014,"eighty":34.432644,"marketCap":300071793},{"date":"2024-08-16","current":3.521763,"twenty":5.238911,"median":7.453001,"eighty":33.868175,"marketCap":300071793},{"date":"2024-08-23","current":3.948643,"twenty":5.238911,"median":7.453001,"eighty":32.739236,"marketCap":336444132},{"date":"2024-08-30","current":3.735203,"twenty":5.166148,"median":7.453001,"eighty":32.174766,"marketCap":318257962},{"date":"2024-09-06","current":3.681843,"twenty":5.093385,"median":7.453001,"eighty":31.610297,"marketCap":313711420},{"date":"2024-09-13","current":3.628483,"twenty":4.519881,"median":7.453001,"eighty":30.481357,"marketCap":309164878},{"date":"2024-09-20","current":3.521763,"twenty":4.461874,"median":7.360989,"eighty":30.481357,"marketCap":300071793},{"date":"2024-09-27","current":3.735203,"twenty":4.408117,"median":7.360989,"eighty":30.142676,"marketCap":318257962},{"date":"2024-10-04","current":4.055363,"twenty":4.408117,"median":7.360989,"eighty":29.916888,"marketCap":345537216},{"date":"2024-10-10","current":3.948643,"twenty":4.408117,"median":7.360989,"eighty":29.352418,"marketCap":336444132},{"date":"2024-10-18","current":3.788563,"twenty":4.408117,"median":7.268976,"eighty":29.352418,"marketCap":322804505},{"date":"2024-10-25","current":3.628483,"twenty":4.354359,"median":7.268976,"eighty":28.787949,"marketCap":309164878},{"date":"2024-11-01","current":3.681843,"twenty":4.354359,"median":7.22297,"eighty":28.787949,"marketCap":313711420},{"date":"2024-11-08","current":3.575123,"twenty":4.34824,"median":7.176964,"eighty":28.315101,"marketCap":304618335},{"date":"2024-11-15","current":3.735203,"twenty":4.329185,"median":7.176964,"eighty":28.223479,"marketCap":318257962},{"date":"2024-11-22","current":3.735203,"twenty":4.300602,"median":7.084952,"eighty":27.817061,"marketCap":318257962},{"date":"2024-11-29","current":4.111426,"twenty":4.300602,"median":6.854921,"eighty":27.252592,"marketCap":322804505},{"date":"2024-12-06","current":3.995611,"twenty":4.300602,"median":6.614456,"eighty":23.546925,"marketCap":313711420},{"date":"2024-12-13","current":3.995611,"twenty":4.300602,"median":6.421989,"eighty":18.832888,"marketCap":313711420},{"date":"2024-12-20","current":3.937704,"twenty":4.291026,"median":6.33035,"eighty":17.185845,"marketCap":309164878},{"date":"2024-12-27","current":3.937704,"twenty":4.291026,"median":6.292613,"eighty":16.905134,"marketCap":309164878},{"date":"2025-01-03","current":3.937704,"twenty":4.291026,"median":6.258599,"eighty":16.686207,"marketCap":309164878},{"date":"2025-01-10","current":3.821889,"twenty":4.246844,"median":6.257214,"eighty":16.61178,"marketCap":300071793},{"date":"2025-01-17","current":3.879796,"twenty":4.233812,"median":6.222772,"eighty":16.497339,"marketCap":304618335},{"date":"2025-01-24","current":3.879796,"twenty":4.233812,"median":6.197824,"eighty":16.433792,"marketCap":304618335},{"date":"2025-01-28","current":3.937704,"twenty":4.233812,"median":6.184825,"eighty":16.433792,"marketCap":309164878},{"date":"2025-02-07","current":3.937704,"twenty":4.176599,"median":6.147896,"eighty":16.248325,"marketCap":309164878},{"date":"2025-02-14","current":4.169333,"twenty":4.176599,"median":6.144173,"eighty":16.198278,"marketCap":327351047},{"date":"2025-02-21","current":3.995611,"twenty":4.164983,"median":6.112062,"eighty":16.192241,"marketCap":313711420},{"date":"2025-02-28","current":4.053519,"twenty":4.139329,"median":6.112062,"eighty":16.188511,"marketCap":318257962},{"date":"2025-03-07","current":4.053519,"twenty":4.119385,"median":6.070165,"eighty":15.952849,"marketCap":318257962}],"customCompares":[{"symbol":"00280","name":"KING FOOK HOLD","items":[{"date":"2020-03-13","value":34.432644,"marketCap":278663391},{"date":"2020-03-20","value":27.771903,"marketCap":224758014},{"date":"2020-03-27","value":29.916888,"marketCap":242117373},{"date":"2020-04-03","value":26.642964,"marketCap":215621509},{"date":"2020-04-09","value":27.207434,"marketCap":220189762},{"date":"2020-04-17","value":28.787949,"marketCap":232980868},{"date":"2020-04-24","value":30.481357,"marketCap":246685625},{"date":"2020-04-29","value":29.352418,"marketCap":237549120},{"date":"2020-05-08","value":30.481357,"marketCap":246685625},{"date":"2020-05-15","value":28.787949,"marketCap":232980868},{"date":"2020-05-22","value":31.610297,"marketCap":255822130},{"date":"2020-05-29","value":28.787949,"marketCap":232980868},{"date":"2020-06-05","value":31.610297,"marketCap":255822130},{"date":"2020-06-12","value":32.174766,"marketCap":260390382},{"date":"2020-06-19","value":32.739236,"marketCap":264958634},{"date":"2020-06-26","value":43.339007,"marketCap":246685625},{"date":"2020-07-03","value":44.944155,"marketCap":255822130},{"date":"2020-07-10","value":39.80768,"marketCap":226585315},{"date":"2020-07-17","value":39.647165,"marketCap":225671664},{"date":"2020-07-24","value":39.80768,"marketCap":226585315},{"date":"2020-07-31","value":41.733858,"marketCap":237549120},{"date":"2020-08-07","value":41.733858,"marketCap":237549120},{"date":"2020-08-14","value":44.944155,"marketCap":255822130},{"date":"2020-08-21","value":44.944155,"marketCap":255822130},{"date":"2020-08-28","value":44.141581,"marketCap":251253877},{"date":"2020-09-04","value":47.351878,"marketCap":269526887},{"date":"2020-09-11","value":44.944155,"marketCap":255822130},{"date":"2020-09-18","value":45.746729,"marketCap":260390382},{"date":"2020-09-25","value":44.141581,"marketCap":251253877},{"date":"2020-09-30","value":46.549303,"marketCap":264958634},{"date":"2020-10-09","value":48.154452,"marketCap":274095139},{"date":"2020-10-16","value":48.154452,"marketCap":274095139},{"date":"2020-10-23","value":45.746729,"marketCap":260390382},{"date":"2020-10-30","value":45.746729,"marketCap":260390382},{"date":"2020-11-06","value":48.154452,"marketCap":274095139},{"date":"2020-11-13","value":45.746729,"marketCap":260390382},{"date":"2020-11-20","value":46.549303,"marketCap":264958634},{"date":"2020-11-27","value":14.257352,"marketCap":264958634},{"date":"2020-12-04","value":14.257352,"marketCap":264958634},{"date":"2020-12-11","value":14.011536,"marketCap":260390382},{"date":"2020-12-18","value":13.519903,"marketCap":251253877},{"date":"2020-12-24","value":14.011536,"marketCap":260390382},{"date":"2020-12-31","value":14.257352,"marketCap":264958634},{"date":"2021-01-08","value":13.765719,"marketCap":255822130},{"date":"2021-01-15","value":14.010769,"marketCap":260376132},{"date":"2021-01-22","value":14.498534,"marketCap":269440747},{"date":"2021-01-29","value":14.249019,"marketCap":264803774},{"date":"2021-02-05","value":13.753907,"marketCap":255602610},{"date":"2021-02-11","value":13.504602,"marketCap":250969527},{"date":"2021-02-19","value":14.977832,"marketCap":278348021},{"date":"2021-02-26","value":16.942026,"marketCap":314850610},{"date":"2021-03-05","value":17.675691,"marketCap":328485047},{"date":"2021-03-12","value":15.952849,"marketCap":296467751},{"date":"2021-03-19","value":16.198278,"marketCap":301028793},{"date":"2021-03-26","value":15.952849,"marketCap":296467751},{"date":"2021-04-01","value":15.461145,"marketCap":287329916},{"date":"2021-04-09","value":15.456907,"marketCap":287251166},{"date":"2021-04-16","value":15.947603,"marketCap":296370251},{"date":"2021-04-23","value":15.943231,"marketCap":296289001},{"date":"2021-04-30","value":16.188511,"marketCap":300847293},{"date":"2021-05-07","value":16.188511,"marketCap":300847293},{"date":"2021-05-14","value":15.943231,"marketCap":296289001},{"date":"2021-05-21","value":15.69795,"marketCap":291730708},{"date":"2021-05-28","value":16.433792,"marketCap":305405585},{"date":"2021-06-04","value":16.679072,"marketCap":309963878},{"date":"2021-06-11","value":22.565804,"marketCap":419362893},{"date":"2021-06-18","value":27.961974,"marketCap":519645325},{"date":"2021-06-25","value":18.797082,"marketCap":537878494},{"date":"2021-07-02","value":16.566919,"marketCap":474062401},{"date":"2021-07-09","value":15.292541,"marketCap":437596063},{"date":"2021-07-16","value":15.451838,"marketCap":442154355},{"date":"2021-07-23","value":14.018163,"marketCap":401129724},{"date":"2021-07-30","value":13.062379,"marketCap":373779970},{"date":"2021-08-06","value":15.770433,"marketCap":451270940},{"date":"2021-08-13","value":15.92973,"marketCap":455829232},{"date":"2021-08-20","value":14.814649,"marketCap":423921186},{"date":"2021-08-27","value":14.814649,"marketCap":423921186},{"date":"2021-09-03","value":14.17746,"marketCap":405688016},{"date":"2021-09-10","value":14.17746,"marketCap":405688016},{"date":"2021-09-17","value":13.858865,"marketCap":396571432},{"date":"2021-09-24","value":13.380973,"marketCap":382896555},{"date":"2021-09-30","value":13.699568,"marketCap":392013139},{"date":"2021-10-08","value":13.380973,"marketCap":382896555},{"date":"2021-10-15","value":14.17746,"marketCap":405688016},{"date":"2021-10-22","value":13.858865,"marketCap":396571432},{"date":"2021-10-29","value":13.540271,"marketCap":387454847},{"date":"2021-11-05","value":14.973946,"marketCap":428479478},{"date":"2021-11-12","value":15.292541,"marketCap":437596063},{"date":"2021-11-19","value":16.885514,"marketCap":483178986},{"date":"2021-11-26","value":8.833187,"marketCap":437596063},{"date":"2021-12-03","value":8.005075,"marketCap":396571432},{"date":"2021-12-10","value":7.729038,"marketCap":382896555},{"date":"2021-12-17","value":7.637026,"marketCap":378338262},{"date":"2021-12-24","value":7.360989,"marketCap":364663386},{"date":"2021-12-31","value":7.360989,"marketCap":364663386},{"date":"2022-01-07","value":7.176964,"marketCap":355546801},{"date":"2022-01-14","value":7.453001,"marketCap":369221678},{"date":"2022-01-21","value":7.545014,"marketCap":373779970},{"date":"2022-01-28","value":7.453001,"marketCap":369221678},{"date":"2022-02-04","value":7.453001,"marketCap":369221678},{"date":"2022-02-11","value":7.453001,"marketCap":369221678},{"date":"2022-02-18","value":7.545014,"marketCap":373779970},{"date":"2022-02-25","value":7.176964,"marketCap":355546801},{"date":"2022-03-04","value":6.716902,"marketCap":332755339},{"date":"2022-03-11","value":6.62489,"marketCap":328197047},{"date":"2022-03-18","value":6.072816,"marketCap":300847293},{"date":"2022-03-25","value":7.360989,"marketCap":364663386},{"date":"2022-04-01","value":7.268976,"marketCap":360105093},{"date":"2022-04-08","value":7.360989,"marketCap":364663386},{"date":"2022-04-14","value":7.268976,"marketCap":360105093},{"date":"2022-04-22","value":7.084952,"marketCap":350988509},{"date":"2022-04-29","value":7.360989,"marketCap":364663386},{"date":"2022-05-06","value":7.821051,"marketCap":387454847},{"date":"2022-05-13","value":7.545014,"marketCap":373779970},{"date":"2022-05-20","value":7.545014,"marketCap":373779970},{"date":"2022-05-27","value":7.176964,"marketCap":355546801},{"date":"2022-06-02","value":7.360989,"marketCap":364663386},{"date":"2022-06-10","value":7.821051,"marketCap":387454847},{"date":"2022-06-17","value":7.360989,"marketCap":364663386},{"date":"2022-06-24","value":6.528112,"marketCap":392013139},{"date":"2022-06-30","value":6.224479,"marketCap":373779970},{"date":"2022-07-08","value":6.29866,"marketCap":378234512},{"date":"2022-07-15","value":6.146885,"marketCap":369120428},{"date":"2022-07-22","value":5.843335,"marketCap":350892259},{"date":"2022-07-29","value":5.993465,"marketCap":359907593},{"date":"2022-08-05","value":6.067667,"marketCap":364363386},{"date":"2022-08-12","value":5.840129,"marketCap":350699759},{"date":"2022-08-19","value":5.764283,"marketCap":346145216},{"date":"2022-08-26","value":5.838526,"marketCap":350603509},{"date":"2022-09-02","value":5.686876,"marketCap":341496924},{"date":"2022-09-09","value":5.533707,"marketCap":332299089},{"date":"2022-09-16","value":5.911104,"marketCap":354961801},{"date":"2022-09-23","value":5.532187,"marketCap":332207839},{"date":"2022-09-30","value":5.456404,"marketCap":327657047},{"date":"2022-10-07","value":5.456404,"marketCap":327657047},{"date":"2022-10-14","value":5.454905,"marketCap":327567047},{"date":"2022-10-21","value":5.680632,"marketCap":341121924},{"date":"2022-10-28","value":5.529148,"marketCap":332025339},{"date":"2022-11-04","value":5.453406,"marketCap":327477047},{"date":"2022-11-11","value":5.907857,"marketCap":354766801},{"date":"2022-11-18","value":6.210824,"marketCap":372959970},{"date":"2022-11-25","value":5.968505,"marketCap":372959970},{"date":"2022-12-02","value":5.750146,"marketCap":359315093},{"date":"2022-12-09","value":5.895719,"marketCap":368411678},{"date":"2022-12-16","value":5.968466,"marketCap":372957510},{"date":"2022-12-23","value":6.112735,"marketCap":381972555},{"date":"2022-12-30","value":6.257588,"marketCap":391024139},{"date":"2023-01-06","value":6.257588,"marketCap":391024139},{"date":"2023-01-13","value":6.184825,"marketCap":386477347},{"date":"2023-01-20","value":6.0393,"marketCap":377383762},{"date":"2023-01-27","value":6.112062,"marketCap":381930555},{"date":"2023-02-03","value":6.184825,"marketCap":386477347},{"date":"2023-02-10","value":5.893774,"marketCap":368290178},{"date":"2023-02-17","value":5.821012,"marketCap":363743386},{"date":"2023-02-24","value":5.675487,"marketCap":354649801},{"date":"2023-03-03","value":5.675487,"marketCap":354649801},{"date":"2023-03-10","value":5.529961,"marketCap":345556216},{"date":"2023-03-17","value":5.529961,"marketCap":345556216},{"date":"2023-03-24","value":5.529961,"marketCap":345556216},{"date":"2023-03-31","value":5.529961,"marketCap":345556216},{"date":"2023-04-06","value":5.384436,"marketCap":336462632},{"date":"2023-04-14","value":5.166148,"marketCap":322822255},{"date":"2023-04-21","value":5.093385,"marketCap":318275462},{"date":"2023-04-28","value":5.238911,"marketCap":327369047},{"date":"2023-05-05","value":5.821012,"marketCap":363743386},{"date":"2023-05-12","value":5.457199,"marketCap":341009424},{"date":"2023-05-19","value":5.384436,"marketCap":336462632},{"date":"2023-05-25","value":5.311673,"marketCap":331915839},{"date":"2023-06-02","value":5.238911,"marketCap":327369047},{"date":"2023-06-09","value":5.311673,"marketCap":331915839},{"date":"2023-06-16","value":5.384436,"marketCap":336462632},{"date":"2023-06-23","value":5.166148,"marketCap":322822255},{"date":"2023-06-30","value":5.378382,"marketCap":427398478},{"date":"2023-07-06","value":5.435598,"marketCap":431945270},{"date":"2023-07-14","value":5.550032,"marketCap":441038855},{"date":"2023-07-21","value":5.492815,"marketCap":436492063},{"date":"2023-07-28","value":5.664154,"marketCap":450107690},{"date":"2023-08-04","value":5.835795,"marketCap":463747317},{"date":"2023-08-11","value":5.835795,"marketCap":463747317},{"date":"2023-08-18","value":5.721368,"marketCap":454654232},{"date":"2023-08-25","value":5.721368,"marketCap":454654232},{"date":"2023-09-01","value":5.950223,"marketCap":472840401},{"date":"2023-09-08","value":5.950223,"marketCap":472840401},{"date":"2023-09-15","value":4.291026,"marketCap":340990674},{"date":"2023-09-22","value":4.119385,"marketCap":327351047},{"date":"2023-09-29","value":4.291026,"marketCap":340990674},{"date":"2023-10-06","value":4.176599,"marketCap":331897589},{"date":"2023-10-13","value":4.233812,"marketCap":336444132},{"date":"2023-10-20","value":4.291026,"marketCap":340990674},{"date":"2023-10-27","value":4.291026,"marketCap":340990674},{"date":"2023-11-03","value":4.405453,"marketCap":350083759},{"date":"2023-11-10","value":4.405453,"marketCap":350083759},{"date":"2023-11-17","value":4.34824,"marketCap":345537216},{"date":"2023-11-24","value":4.085572,"marketCap":345537216},{"date":"2023-12-01","value":3.816784,"marketCap":322804505},{"date":"2023-12-08","value":3.601754,"marketCap":304618335},{"date":"2023-12-15","value":3.547996,"marketCap":300071793},{"date":"2023-12-22","value":3.547996,"marketCap":300071793},{"date":"2023-12-29","value":3.547996,"marketCap":300071793},{"date":"2024-01-05","value":3.601754,"marketCap":304618335},{"date":"2024-01-12","value":3.601754,"marketCap":304618335},{"date":"2024-01-19","value":3.655511,"marketCap":309164878},{"date":"2024-01-26","value":3.655511,"marketCap":309164878},{"date":"2024-02-02","value":3.655511,"marketCap":309164878},{"date":"2024-02-09","value":3.816784,"marketCap":322804505},{"date":"2024-02-16","value":4.031814,"marketCap":340990674},{"date":"2024-02-23","value":3.978057,"marketCap":336444132},{"date":"2024-03-01","value":3.978057,"marketCap":336444132},{"date":"2024-03-08","value":3.978057,"marketCap":336444132},{"date":"2024-03-15","value":4.461874,"marketCap":377363012},{"date":"2024-03-22","value":4.408117,"marketCap":372816470},{"date":"2024-03-28","value":4.246844,"marketCap":359176843},{"date":"2024-04-05","value":4.193087,"marketCap":354630301},{"date":"2024-04-12","value":4.300602,"marketCap":363723386},{"date":"2024-04-19","value":4.300602,"marketCap":363723386},{"date":"2024-04-26","value":4.300602,"marketCap":363723386},{"date":"2024-05-03","value":4.300602,"marketCap":363723386},{"date":"2024-05-10","value":4.300602,"marketCap":363723386},{"date":"2024-05-17","value":4.408117,"marketCap":372816470},{"date":"2024-05-24","value":4.408117,"marketCap":372816470},{"date":"2024-05-31","value":4.408117,"marketCap":372816470},{"date":"2024-06-07","value":4.300602,"marketCap":363723386},{"date":"2024-06-14","value":4.246844,"marketCap":359176843},{"date":"2024-06-21","value":4.108723,"marketCap":350083759},{"date":"2024-06-28","value":4.002003,"marketCap":340990674},{"date":"2024-07-05","value":3.948643,"marketCap":336444132},{"date":"2024-07-12","value":3.841923,"marketCap":327351047},{"date":"2024-07-19","value":3.788563,"marketCap":322804505},{"date":"2024-07-26","value":3.575123,"marketCap":304618335},{"date":"2024-08-02","value":3.628483,"marketCap":309164878},{"date":"2024-08-09","value":3.521763,"marketCap":300071793},{"date":"2024-08-16","value":3.521763,"marketCap":300071793},{"date":"2024-08-23","value":3.948643,"marketCap":336444132},{"date":"2024-08-30","value":3.735203,"marketCap":318257962},{"date":"2024-09-06","value":3.681843,"marketCap":313711420},{"date":"2024-09-13","value":3.628483,"marketCap":309164878},{"date":"2024-09-20","value":3.521763,"marketCap":300071793},{"date":"2024-09-27","value":3.735203,"marketCap":318257962},{"date":"2024-10-04","value":4.055363,"marketCap":345537216},{"date":"2024-10-10","value":3.948643,"marketCap":336444132},{"date":"2024-10-18","value":3.788563,"marketCap":322804505},{"date":"2024-10-25","value":3.628483,"marketCap":309164878},{"date":"2024-11-01","value":3.681843,"marketCap":313711420},{"date":"2024-11-08","value":3.575123,"marketCap":304618335},{"date":"2024-11-15","value":3.735203,"marketCap":318257962},{"date":"2024-11-22","value":3.735203,"marketCap":318257962},{"date":"2024-11-29","value":4.111426,"marketCap":322804505},{"date":"2024-12-06","value":3.995611,"marketCap":313711420},{"date":"2024-12-13","value":3.995611,"marketCap":313711420},{"date":"2024-12-20","value":3.937704,"marketCap":309164878},{"date":"2024-12-27","value":3.937704,"marketCap":309164878},{"date":"2025-01-03","value":3.937704,"marketCap":309164878},{"date":"2025-01-10","value":3.821889,"marketCap":300071793},{"date":"2025-01-17","value":3.879796,"marketCap":304618335},{"date":"2025-01-24","value":3.879796,"marketCap":304618335},{"date":"2025-01-28","value":3.937704,"marketCap":309164878},{"date":"2025-02-07","value":3.937704,"marketCap":309164878},{"date":"2025-02-14","value":4.169333,"marketCap":327351047},{"date":"2025-02-21","value":3.995611,"marketCap":313711420},{"date":"2025-02-28","value":4.053519,"marketCap":318257962},{"date":"2025-03-07","value":4.053519,"marketCap":318257962}]},{"symbol":"09992","name":"POP MART","items":[{"date":"2020-12-11","value":168.141717,"marketCap":95329044150},{"date":"2020-12-18","value":190.092994,"marketCap":107949191350},{"date":"2020-12-24","value":212.586124,"marketCap":120847016810},{"date":"2020-12-31","value":200.542902,"marketCap":114047619692},{"date":"2021-01-08","value":193.988787,"marketCap":111313841470},{"date":"2021-01-15","value":186.190479,"marketCap":106687447555},{"date":"2021-01-22","value":196.05961,"marketCap":112295197755},{"date":"2021-01-29","value":179.64357,"marketCap":103743378700},{"date":"2021-02-05","value":195.379553,"marketCap":112155004000},{"date":"2021-02-11","value":231.193315,"marketCap":132903679740},{"date":"2021-02-19","value":242.30585,"marketCap":139352592470},{"date":"2021-02-26","value":219.630578,"marketCap":126034185745},{"date":"2021-03-05","value":182.954794,"marketCap":104724734985},{"date":"2021-03-12","value":159.844828,"marketCap":91336231382},{"date":"2021-03-19","value":168.365393,"marketCap":96172915930},{"date":"2021-03-26","value":120.866366,"marketCap":75143852680},{"date":"2021-04-01","value":145.940956,"marketCap":90495068852},{"date":"2021-04-09","value":134.227149,"marketCap":83415284225},{"date":"2021-04-16","value":152.711455,"marketCap":95261656522},{"date":"2021-04-23","value":153.675266,"marketCap":96102819052},{"date":"2021-04-30","value":143.555861,"marketCap":90144584465},{"date":"2021-05-07","value":135.977027,"marketCap":85938771815},{"date":"2021-05-14","value":122.7476,"marketCap":77527146515},{"date":"2021-05-21","value":145.348148,"marketCap":91826909525},{"date":"2021-05-28","value":145.907606,"marketCap":93088653320},{"date":"2021-06-04","value":165.5903,"marketCap":105145316250},{"date":"2021-06-11","value":148.710944,"marketCap":94420493992},{"date":"2021-06-18","value":147.478085,"marketCap":92878362687},{"date":"2021-06-25","value":160.82451,"marketCap":101219891110},{"date":"2021-07-02","value":160.659748,"marketCap":100939503600},{"date":"2021-07-09","value":155.571868,"marketCap":97644950357},{"date":"2021-07-16","value":157.697059,"marketCap":98976791030},{"date":"2021-07-23","value":147.659751,"marketCap":92668072055},{"date":"2021-07-30","value":126.682381,"marketCap":79770246595},{"date":"2021-08-06","value":123.194983,"marketCap":77386952760},{"date":"2021-08-13","value":117.009717,"marketCap":73601721375},{"date":"2021-08-20","value":112.872065,"marketCap":70797846275},{"date":"2021-08-27","value":81.99875,"marketCap":73111043232},{"date":"2021-09-03","value":93.203276,"marketCap":83134896715},{"date":"2021-09-10","value":93.983183,"marketCap":84046156122},{"date":"2021-09-17","value":94.26197,"marketCap":84046156122},{"date":"2021-09-24","value":87.30327,"marketCap":77877630902},{"date":"2021-09-30","value":83.40942,"marketCap":74653174537},{"date":"2021-10-08","value":84.509738,"marketCap":75634530822},{"date":"2021-10-15","value":85.782375,"marketCap":76826177740},{"date":"2021-10-22","value":78.95403,"marketCap":71218427540},{"date":"2021-10-29","value":71.593125,"marketCap":64419030422},{"date":"2021-11-05","value":88.508103,"marketCap":79770246595},{"date":"2021-11-12","value":88.531967,"marketCap":80120730982},{"date":"2021-11-19","value":87.804198,"marketCap":79349665330},{"date":"2021-11-26","value":79.401709,"marketCap":71779202560},{"date":"2021-12-03","value":77.552428,"marketCap":70237071255},{"date":"2021-12-10","value":74.175075,"marketCap":67293002400},{"date":"2021-12-17","value":71.597532,"marketCap":64909708565},{"date":"2021-12-24","value":70.447783,"marketCap":63928352280},{"date":"2021-12-31","value":68.907479,"marketCap":62666608485},{"date":"2022-01-07","value":66.384728,"marketCap":60143120895},{"date":"2022-01-14","value":70.563847,"marketCap":64068546035},{"date":"2022-01-21","value":67.706728,"marketCap":61615155322},{"date":"2022-01-28","value":58.226973,"marketCap":52853045635},{"date":"2022-02-04","value":61.191484,"marketCap":55516726980},{"date":"2022-02-11","value":58.431416,"marketCap":53119698185},{"date":"2022-02-18","value":62.058029,"marketCap":56693714817},{"date":"2022-02-25","value":59.259366,"marketCap":54270434812},{"date":"2022-03-04","value":62.141181,"marketCap":56931436777},{"date":"2022-03-11","value":55.192548,"marketCap":50489010967},{"date":"2022-03-18","value":50.878965,"marketCap":46357455285},{"date":"2022-03-25","value":50.723128,"marketCap":46217402550},{"date":"2022-04-01","value":46.647421,"marketCap":49070502967},{"date":"2022-04-08","value":49.952981,"marketCap":52570538842},{"date":"2022-04-14","value":49.071643,"marketCap":51557599637},{"date":"2022-04-22","value":44.238975,"marketCap":45611336450},{"date":"2022-04-29","value":49.927836,"marketCap":50648171150},{"date":"2022-05-06","value":44.504788,"marketCap":44771864000},{"date":"2022-05-13","value":44.090364,"marketCap":43561335912},{"date":"2022-05-20","value":45.574056,"marketCap":45658992537},{"date":"2022-05-27","value":40.489322,"marketCap":40529592350},{"date":"2022-06-02","value":44.161617,"marketCap":44442794370},{"date":"2022-06-10","value":49.773412,"marketCap":49753568540},{"date":"2022-06-17","value":48.288413,"marketCap":48216239175},{"date":"2022-06-24","value":50.954854,"marketCap":51081262082},{"date":"2022-06-30","value":52.928032,"marketCap":52967984485},{"date":"2022-07-08","value":46.230405,"marketCap":46312928512},{"date":"2022-07-15","value":36.03527,"marketCap":35765036800},{"date":"2022-07-22","value":31.762864,"marketCap":31545351567},{"date":"2022-07-29","value":24.99059,"marketCap":24849729900},{"date":"2022-08-05","value":25.639008,"marketCap":25429556931},{"date":"2022-08-12","value":25.854319,"marketCap":25678054230},{"date":"2022-08-19","value":26.256132,"marketCap":25816108285},{"date":"2022-08-26","value":28.490872,"marketCap":26948151536},{"date":"2022-09-02","value":28.515417,"marketCap":26874529106},{"date":"2022-09-09","value":27.472175,"marketCap":25792752024},{"date":"2022-09-16","value":27.106282,"marketCap":25214068485},{"date":"2022-09-23","value":24.799631,"marketCap":22625598498},{"date":"2022-09-30","value":21.741111,"marketCap":19873092598},{"date":"2022-10-07","value":23.217951,"marketCap":21221820489},{"date":"2022-10-14","value":19.440652,"marketCap":17580796800},{"date":"2022-10-21","value":18.381869,"marketCap":16509466995},{"date":"2022-10-28","value":15.625352,"marketCap":14009697450},{"date":"2022-11-04","value":18.620915,"marketCap":16857980930},{"date":"2022-11-11","value":21.896503,"marketCap":20000111355},{"date":"2022-11-18","value":22.544426,"marketCap":20521376260},{"date":"2022-11-25","value":20.652053,"marketCap":18649676600},{"date":"2022-12-02","value":26.122427,"marketCap":23996783125},{"date":"2022-12-09","value":32.611344,"marketCap":30235946737},{"date":"2022-12-16","value":27.927552,"marketCap":25832922029},{"date":"2022-12-23","value":28.833598,"marketCap":26679317925},{"date":"2022-12-30","value":28.94271,"marketCap":27105636773},{"date":"2023-01-06","value":33.60621,"marketCap":31796470987},{"date":"2023-01-13","value":34.890268,"marketCap":33642717690},{"date":"2023-01-20","value":37.767297,"marketCap":36104379960},{"date":"2023-01-27","value":38.832287,"marketCap":37130072572},{"date":"2023-02-03","value":35.074938,"marketCap":33711097197},{"date":"2023-02-10","value":32.781812,"marketCap":31317814435},{"date":"2023-02-17","value":31.866433,"marketCap":30155362807},{"date":"2023-02-24","value":31.456153,"marketCap":29403188225},{"date":"2023-03-03","value":32.126839,"marketCap":30223742315},{"date":"2023-03-10","value":27.825742,"marketCap":25984212850},{"date":"2023-03-17","value":27.646125,"marketCap":26066268259},{"date":"2023-03-24","value":28.450849,"marketCap":27132988576},{"date":"2023-03-31","value":53.857946,"marketCap":29266429210},{"date":"2023-04-06","value":49.945813,"marketCap":27123068576},{"date":"2023-04-14","value":49.952064,"marketCap":27153248094},{"date":"2023-04-21","value":45.945322,"marketCap":24962392014},{"date":"2023-04-28","value":47.179343,"marketCap":25441984344},{"date":"2023-05-05","value":49.281414,"marketCap":26619127878},{"date":"2023-05-12","value":47.465344,"marketCap":25461639404},{"date":"2023-05-19","value":45.992054,"marketCap":24324408150},{"date":"2023-05-25","value":42.644293,"marketCap":22461026530},{"date":"2023-06-02","value":46.189162,"marketCap":24245636110},{"date":"2023-06-09","value":42.80934,"marketCap":22439077718},{"date":"2023-06-16","value":47.931941,"marketCap":25003833531},{"date":"2023-06-23","value":43.68095,"marketCap":22662009596},{"date":"2023-06-30","value":45.141604,"marketCap":23207958538},{"date":"2023-07-07","value":45.114127,"marketCap":23148585163},{"date":"2023-07-14","value":50.455192,"marketCap":26252435131},{"date":"2023-07-21","value":50.279496,"marketCap":26039433629},{"date":"2023-07-28","value":55.196872,"marketCap":28555513872},{"date":"2023-08-04","value":55.875974,"marketCap":28954891689},{"date":"2023-08-11","value":55.03064,"marketCap":28355824964},{"date":"2023-08-18","value":55.297376,"marketCap":28289261995},{"date":"2023-08-25","value":49.533365,"marketCap":33015232822},{"date":"2023-09-01","value":50.720893,"marketCap":33947114394},{"date":"2023-09-08","value":50.419382,"marketCap":33348047669},{"date":"2023-09-15","value":47.634742,"marketCap":31750536403},{"date":"2023-09-22","value":48.947247,"marketCap":32482729067},{"date":"2023-09-29","value":46.360196,"marketCap":30818654832},{"date":"2023-10-06","value":45.781338,"marketCap":30419277015},{"date":"2023-10-13","value":48.95999,"marketCap":32482729067},{"date":"2023-10-20","value":45.116719,"marketCap":29886773260},{"date":"2023-10-27","value":45.839763,"marketCap":30352714046},{"date":"2023-11-03","value":45.361981,"marketCap":30116105638},{"date":"2023-11-10","value":45.271305,"marketCap":30049624168},{"date":"2023-11-17","value":44.866654,"marketCap":30049624168},{"date":"2023-11-24","value":46.961601,"marketCap":31711660903},{"date":"2023-12-01","value":45.002858,"marketCap":30514994454},{"date":"2023-12-08","value":39.228196,"marketCap":26491872996},{"date":"2023-12-15","value":40.671364,"marketCap":27625091270},{"date":"2023-12-22","value":37.682452,"marketCap":25577846012},{"date":"2023-12-29","value":39.394439,"marketCap":26882470107},{"date":"2024-01-05","value":37.087817,"marketCap":25129959208},{"date":"2024-01-12","value":39.322644,"marketCap":26658416698},{"date":"2024-01-19","value":36.688905,"marketCap":24838734131},{"date":"2024-01-26","value":36.389679,"marketCap":24540274253},{"date":"2024-02-02","value":34.392251,"marketCap":23163689290},{"date":"2024-02-09","value":34.56188,"marketCap":23392573979},{"date":"2024-02-16","value":37.517209,"marketCap":25398324249},{"date":"2024-02-23","value":39.483974,"marketCap":26588870698},{"date":"2024-03-01","value":41.520673,"marketCap":27977841556},{"date":"2024-03-08","value":41.698445,"marketCap":28110124495},{"date":"2024-03-15","value":45.958028,"marketCap":30954207679},{"date":"2024-03-22","value":31.093807,"marketCap":36561025078},{"date":"2024-03-28","value":32.434549,"marketCap":38015532405},{"date":"2024-04-05","value":33.189708,"marketCap":38875014007},{"date":"2024-04-12","value":35.31457,"marketCap":41387344844},{"date":"2024-04-19","value":35.570589,"marketCap":41651800722},{"date":"2024-04-26","value":38.284263,"marketCap":44774135801},{"date":"2024-05-03","value":39.383957,"marketCap":46028410446},{"date":"2024-05-10","value":39.799476,"marketCap":46624461804},{"date":"2024-05-17","value":41.216775,"marketCap":48213932093},{"date":"2024-05-24","value":39.154773,"marketCap":45697270803},{"date":"2024-05-31","value":42.062757,"marketCap":49141123095},{"date":"2024-06-07","value":43.363678,"marketCap":50598137526},{"date":"2024-06-14","value":44.937338,"marketCap":52386291601},{"date":"2024-06-21","value":43.43757,"marketCap":50531909598},{"date":"2024-06-28","value":43.569506,"marketCap":50664365455},{"date":"2024-07-05","value":40.161012,"marketCap":46690689733},{"date":"2024-07-12","value":44.482051,"marketCap":51790240243},{"date":"2024-07-19","value":47.325286,"marketCap":55101636678},{"date":"2024-07-26","value":43.636527,"marketCap":50995505099},{"date":"2024-08-02","value":44.342416,"marketCap":51790240243},{"date":"2024-08-09","value":44.72478,"marketCap":52584975387},{"date":"2024-08-16","value":44.031728,"marketCap":51790240243},{"date":"2024-08-23","value":37.951409,"marketCap":63247671908},{"date":"2024-08-30","value":36.198284,"marketCap":60731010617},{"date":"2024-09-06","value":38.114189,"marketCap":63976179124},{"date":"2024-09-13","value":38.688932,"marketCap":64770914268},{"date":"2024-09-20","value":39.087477,"marketCap":65830561127},{"date":"2024-09-27","value":40.549673,"marketCap":68703893223},{"date":"2024-10-04","value":43.683641,"marketCap":73677630666},{"date":"2024-10-10","value":46.105417,"marketCap":77258721626},{"date":"2024-10-18","value":50.882331,"marketCap":84818802540},{"date":"2024-10-25","value":56.296375,"marketCap":93837846438},{"date":"2024-11-01","value":56.85483,"marketCap":94832593927},{"date":"2024-11-08","value":58.032525,"marketCap":96357873410},{"date":"2024-11-15","value":60.671987,"marketCap":99673698372},{"date":"2024-11-22","value":67.404881,"marketCap":110682237248},{"date":"2024-11-29","value":72.623044,"marketCap":119170749152},{"date":"2024-12-06","value":75.549111,"marketCap":123680271101},{"date":"2024-12-13","value":75.374753,"marketCap":123282372105},{"date":"2024-12-20","value":76.932371,"marketCap":125139234084},{"date":"2024-12-27","value":70.178279,"marketCap":114064378710},{"date":"2025-01-03","value":76.794509,"marketCap":124940284587},{"date":"2025-01-10","value":69.803465,"marketCap":113135947720},{"date":"2025-01-17","value":71.627817,"marketCap":116186506686},{"date":"2025-01-24","value":74.350847,"marketCap":121359193627},{"date":"2025-01-28","value":76.019323,"marketCap":124675018590},{"date":"2025-02-07","value":82.188321,"marketCap":134091961483},{"date":"2025-02-14","value":90.289473,"marketCap":146957362338},{"date":"2025-02-21","value":87.608793,"marketCap":143376271378},{"date":"2025-02-28","value":84.727305,"marketCap":138203584437},{"date":"2025-03-07","value":94.268902,"marketCap":154384810254}]},{"symbol":"01880","name":"CTG DUTY-FREE","items":[{"date":"2020-03-13","value":35.2379,"marketCap":181034048144.29},{"date":"2020-03-20","value":31.869664,"marketCap":161357813076.21},{"date":"2020-03-27","value":30.529115,"marketCap":154464437958},{"date":"2020-04-03","value":30.617642,"marketCap":155053553054.81},{"date":"2020-04-09","value":32.670621,"marketCap":166577452082.6},{"date":"2020-04-17","value":34.272536,"marketCap":173933956070.14},{"date":"2020-04-24","value":74.312133,"marketCap":187388782189.18},{"date":"2020-04-29","value":76.523955,"marketCap":193100768566.9},{"date":"2020-05-08","value":78.540865,"marketCap":198292252694.87},{"date":"2020-05-15","value":74.21044,"marketCap":186618790067.81},{"date":"2020-05-22","value":73.024022,"marketCap":183045122364.08},{"date":"2020-05-29","value":85.786489,"marketCap":214695177863.38},{"date":"2020-06-05","value":90.176235,"marketCap":227326914976.57},{"date":"2020-06-12","value":101.565847,"marketCap":256014885168.74},{"date":"2020-06-19","value":110.853804,"marketCap":279936262163.95},{"date":"2020-06-26","value":107.879285,"marketCap":272178115204.89},{"date":"2020-07-03","value":154.869908,"marketCap":391337040657.75},{"date":"2020-07-10","value":172.445842,"marketCap":439904609292.05},{"date":"2020-07-17","value":159.403719,"marketCap":407280610024.65},{"date":"2020-07-24","value":173.335655,"marketCap":441143609887.17},{"date":"2020-07-31","value":205.92825,"marketCap":527169001508.92},{"date":"2020-08-07","value":187.182847,"marketCap":479698394222.49},{"date":"2020-08-14","value":175.632221,"marketCap":451226269277.36},{"date":"2020-08-21","value":168.962858,"marketCap":436061174908.13},{"date":"2020-08-28","value":181.563004,"marketCap":485576041846.93},{"date":"2020-09-04","value":181.150923,"marketCap":486115219716.15},{"date":"2020-09-11","value":170.774716,"marketCap":458761892077.53},{"date":"2020-09-18","value":178.019105,"marketCap":482859149370.1},{"date":"2020-09-25","value":180.656425,"marketCap":486119582175.42},{"date":"2020-09-30","value":183.738793,"marketCap":496772062501.05},{"date":"2020-10-09","value":168.211571,"marketCap":461339172833.3},{"date":"2020-10-16","value":167.659382,"marketCap":459636045157.71},{"date":"2020-10-23","value":159.112817,"marketCap":436881923088.39},{"date":"2020-10-30","value":108.718645,"marketCap":451298585666.95},{"date":"2020-11-06","value":107.03934,"marketCap":449522938422.48},{"date":"2020-11-13","value":104.956566,"marketCap":441146352672.34},{"date":"2020-11-20","value":100.867349,"marketCap":426617557273.42},{"date":"2020-11-27","value":105.338226,"marketCap":444485818488.12},{"date":"2020-12-04","value":107.099316,"marketCap":455168603107.78},{"date":"2020-12-11","value":112.317156,"marketCap":476202095496.05},{"date":"2020-12-18","value":118.450982,"marketCap":503022475011.44},{"date":"2020-12-24","value":137.506732,"marketCap":584548329977.23},{"date":"2020-12-31","value":153.999907,"marketCap":654929917986.59},{"date":"2021-01-08","value":158.661614,"marketCap":680831833028.22},{"date":"2021-01-15","value":152.669548,"marketCap":654189722221.91},{"date":"2021-01-22","value":154.299783,"marketCap":660897039154.37},{"date":"2021-01-29","value":93.493007,"marketCap":692261789489.62},{"date":"2021-02-05","value":110.331289,"marketCap":812046235965.7},{"date":"2021-02-11","value":123.340809,"marketCap":909098721954.52},{"date":"2021-02-19","value":118.265474,"marketCap":872070612942.7},{"date":"2021-02-26","value":97.916435,"marketCap":720433121438.92},{"date":"2021-03-05","value":97.270888,"marketCap":713889311096.83},{"date":"2021-03-12","value":98.39344,"marketCap":720863712762.94},{"date":"2021-03-19","value":97.48713,"marketCap":713986113821.56},{"date":"2021-03-26","value":99.671814,"marketCap":726763866375.83},{"date":"2021-04-01","value":102.381203,"marketCap":744562102008.17},{"date":"2021-04-09","value":95.909833,"marketCap":699038944845.32},{"date":"2021-04-16","value":90.901279,"marketCap":665042622852.66},{"date":"2021-04-23","value":64.858534,"marketCap":698054173446.8},{"date":"2021-04-30","value":67.610726,"marketCap":730674844008.95},{"date":"2021-05-07","value":62.411901,"marketCap":678860996553.76},{"date":"2021-05-14","value":67.08846,"marketCap":729253386752.85},{"date":"2021-05-21","value":68.913141,"marketCap":749294173509.35},{"date":"2021-05-28","value":74.610394,"marketCap":819234047220.92},{"date":"2021-06-04","value":69.251205,"marketCap":756784488171.23},{"date":"2021-06-11","value":67.396185,"marketCap":736458866004.93},{"date":"2021-06-18","value":62.299213,"marketCap":675242026972.63},{"date":"2021-06-25","value":64.297261,"marketCap":696459626531.37},{"date":"2021-07-02","value":60.914449,"marketCap":658664486620.93},{"date":"2021-07-09","value":49.457033,"marketCap":620713943718.05},{"date":"2021-07-16","value":51.292367,"marketCap":643735173714.77},{"date":"2021-07-23","value":51.792235,"marketCap":649946137202.78},{"date":"2021-07-30","value":44.950766,"marketCap":565987092801.31},{"date":"2021-08-06","value":47.00246,"marketCap":590391415068.91},{"date":"2021-08-13","value":48.056285,"marketCap":604450798674.44},{"date":"2021-08-20","value":42.576395,"marketCap":534007285502.67},{"date":"2021-08-27","value":44.807147,"marketCap":564462957437.15},{"date":"2021-09-03","value":44.092784,"marketCap":555689401538.15},{"date":"2021-09-10","value":47.562013,"marketCap":600952775514.11},{"date":"2021-09-17","value":46.536166,"marketCap":586252019285},{"date":"2021-09-24","value":46.069872,"marketCap":580646257839.63},{"date":"2021-09-30","value":48.494602,"marketCap":613252014720.58},{"date":"2021-10-08","value":50.415734,"marketCap":637517139678.65},{"date":"2021-10-15","value":50.275846,"marketCap":636184304357.84},{"date":"2021-10-22","value":50.173261,"marketCap":639444440822.77},{"date":"2021-10-29","value":45.719098,"marketCap":636582808694.24},{"date":"2021-11-05","value":39.302143,"marketCap":548136255801.2},{"date":"2021-11-12","value":38.072568,"marketCap":533176926607.27},{"date":"2021-11-19","value":38.368892,"marketCap":536566393805.51},{"date":"2021-11-26","value":35.988079,"marketCap":503433180086.72},{"date":"2021-12-03","value":34.751692,"marketCap":487036301557.38},{"date":"2021-12-10","value":39.114812,"marketCap":549120356610.89},{"date":"2021-12-17","value":37.003075,"marketCap":519115280645.34},{"date":"2021-12-24","value":37.108662,"marketCap":521093750175.71},{"date":"2021-12-31","value":37.365817,"marketCap":525846155859.65},{"date":"2022-01-07","value":35.385213,"marketCap":496082582592.97},{"date":"2022-01-14","value":34.143716,"marketCap":479719959087.11},{"date":"2022-01-21","value":40.583623,"marketCap":481225888269.73},{"date":"2022-01-28","value":41.776902,"marketCap":494110955295.62},{"date":"2022-02-04","value":41.776902,"marketCap":493868757718.07},{"date":"2022-02-11","value":45.593373,"marketCap":540074104320.35},{"date":"2022-02-18","value":44.76819,"marketCap":532903923574.38},{"date":"2022-02-25","value":42.496915,"marketCap":507114640174.67},{"date":"2022-03-04","value":40.743401,"marketCap":486376259090.57},{"date":"2022-03-11","value":37.739979,"marketCap":449842528208.56},{"date":"2022-03-18","value":35.687134,"marketCap":423677537022.31},{"date":"2022-03-25","value":32.936525,"marketCap":391038690714.42},{"date":"2022-04-01","value":35.244205,"marketCap":418934323812.59},{"date":"2022-04-08","value":33.266193,"marketCap":395593812725.65},{"date":"2022-04-14","value":36.72468,"marketCap":435998975133.78},{"date":"2022-04-22","value":36.881462,"marketCap":417010795496.18},{"date":"2022-04-29","value":37.925513,"marketCap":421913987700.85},{"date":"2022-05-06","value":34.111914,"marketCap":376336166372.64},{"date":"2022-05-13","value":36.052057,"marketCap":390624047546.63},{"date":"2022-05-20","value":36.625138,"marketCap":402401276457.66},{"date":"2022-05-27","value":34.37449,"marketCap":377345716585.32},{"date":"2022-06-02","value":36.550117,"marketCap":403382070140.85},{"date":"2022-06-10","value":39.125859,"marketCap":428906021966.01},{"date":"2022-06-17","value":39.676018,"marketCap":434460110435.74},{"date":"2022-06-24","value":41.912079,"marketCap":460772648437.53},{"date":"2022-06-30","value":48.541073,"marketCap":532731651053.56},{"date":"2022-07-08","value":44.173147,"marketCap":485293319130.27},{"date":"2022-07-15","value":42.587273,"marketCap":463534610745.02},{"date":"2022-07-22","value":44.72539,"marketCap":487125971386.68},{"date":"2022-07-29","value":49.76905,"marketCap":476994048003.82},{"date":"2022-08-05","value":47.160858,"marketCap":450845481639.93},{"date":"2022-08-12","value":46.392626,"marketCap":444105785641.65},{"date":"2022-08-19","value":44.576376,"marketCap":422447983794.67},{"date":"2022-08-26","value":45.622024,"marketCap":428931047158.45},{"date":"2022-09-02","value":42.753013,"marketCap":400513857441.44},{"date":"2022-09-09","value":45.309041,"marketCap":422843049970.21},{"date":"2022-09-16","value":44.697301,"marketCap":413279596451.93},{"date":"2022-09-23","value":46.582776,"marketCap":422444741913.14},{"date":"2022-09-30","value":49.808723,"marketCap":452562759568.44},{"date":"2022-10-07","value":49.808723,"marketCap":452536739270.06},{"date":"2022-10-14","value":46.595338,"marketCap":418851298280.77},{"date":"2022-10-21","value":44.110555,"marketCap":393799883802.39},{"date":"2022-10-28","value":59.805102,"marketCap":374943632075.17},{"date":"2022-11-04","value":70.391087,"marketCap":445605992878.24},{"date":"2022-11-11","value":69.958934,"marketCap":446816959957.35},{"date":"2022-11-18","value":68.144601,"marketCap":433738097569.61},{"date":"2022-11-25","value":63.808776,"marketCap":402918575409.21},{"date":"2022-12-02","value":71.216109,"marketCap":457453092394.21},{"date":"2022-12-09","value":76.155521,"marketCap":493724952277.08},{"date":"2022-12-16","value":79.180598,"marketCap":512139478369.63},{"date":"2022-12-23","value":79.762756,"marketCap":516065532155.48},{"date":"2022-12-30","value":77.155546,"marketCap":505261715503.82},{"date":"2023-01-06","value":80.24134,"marketCap":530867776860.21},{"date":"2023-01-13","value":81.609232,"marketCap":550243439358.46},{"date":"2023-01-20","value":82.323536,"marketCap":550296588836.87},{"date":"2023-01-27","value":82.323536,"marketCap":550409168837.39},{"date":"2023-02-03","value":86.855684,"marketCap":506358361612.08},{"date":"2023-02-10","value":84.163059,"marketCap":487712364923.26},{"date":"2023-02-17","value":82.5656,"marketCap":473929795707.28},{"date":"2023-02-24","value":81.318099,"marketCap":461062506890.28},{"date":"2023-03-03","value":80.72111,"marketCap":460628846026.07},{"date":"2023-03-10","value":74.821215,"marketCap":423810136703.98},{"date":"2023-03-17","value":76.291042,"marketCap":436316785530.06},{"date":"2023-03-24","value":76.710993,"marketCap":443755535224.63},{"date":"2023-03-31","value":75.442907,"marketCap":433086359131.77},{"date":"2023-04-06","value":72.799688,"marketCap":417643176345.54},{"date":"2023-04-14","value":71.882258,"marketCap":413232386738.8},{"date":"2023-04-21","value":68.752472,"marketCap":395036763038.53},{"date":"2023-04-28","value":66.206693,"marketCap":377576779472.21},{"date":"2023-05-05","value":66.34008,"marketCap":359166321818.04},{"date":"2023-05-12","value":60.620808,"marketCap":325942057885.01},{"date":"2023-05-19","value":58.650741,"marketCap":310915185093.41},{"date":"2023-05-25","value":57.019143,"marketCap":301022055986},{"date":"2023-06-02","value":53.291636,"marketCap":280389339052.97},{"date":"2023-06-09","value":50.683682,"marketCap":266283091358.94},{"date":"2023-06-16","value":56.481063,"marketCap":295320363028.82},{"date":"2023-06-23","value":53.005238,"marketCap":275634824956.39},{"date":"2023-06-30","value":47.962906,"marketCap":247157840485.36},{"date":"2023-07-07","value":47.585382,"marketCap":244734055748.31},{"date":"2023-07-14","value":50.792166,"marketCap":264892352892},{"date":"2023-07-21","value":48.956865,"marketCap":254134227545.41},{"date":"2023-07-28","value":54.403892,"marketCap":282107371838},{"date":"2023-08-04","value":54.354443,"marketCap":282319471484.06},{"date":"2023-08-11","value":51.891939,"marketCap":268007272020.53},{"date":"2023-08-18","value":49.244284,"marketCap":252511915724.57},{"date":"2023-08-25","value":44.640656,"marketCap":238167946748.65},{"date":"2023-09-01","value":45.348767,"marketCap":242950429157.87},{"date":"2023-09-08","value":45.052475,"marketCap":238521623881.55},{"date":"2023-09-15","value":44.119346,"marketCap":235392450525.69},{"date":"2023-09-22","value":45.366134,"marketCap":240986223314.96},{"date":"2023-09-29","value":44.002706,"marketCap":234144529493.66},{"date":"2023-10-06","value":43.885629,"marketCap":233409720985.4},{"date":"2023-10-13","value":40.292638,"marketCap":213979958944.32},{"date":"2023-10-20","value":38.253915,"marketCap":202840009961.35},{"date":"2023-10-27","value":34.358554,"marketCap":205994795887.97},{"date":"2023-11-03","value":34.678951,"marketCap":208467787431.05},{"date":"2023-11-10","value":34.593417,"marketCap":207910154493.72},{"date":"2023-11-17","value":34.291526,"marketCap":207954526460.32},{"date":"2023-11-24","value":33.727493,"marketCap":206217900902.49},{"date":"2023-12-01","value":32.189841,"marketCap":197632445013.2},{"date":"2023-12-08","value":30.09166,"marketCap":184003751546.38},{"date":"2023-12-15","value":28.561751,"marketCap":175657229063.2},{"date":"2023-12-22","value":28.847251,"marketCap":177294577076.24},{"date":"2023-12-29","value":30.578534,"marketCap":188937045920.91},{"date":"2024-01-05","value":28.177623,"marketCap":172874552163.33},{"date":"2024-01-12","value":24.63333,"marketCap":181084465810.17},{"date":"2024-01-19","value":25.554026,"marketCap":187594662318.4},{"date":"2024-01-26","value":26.055119,"marketCap":190528822051.78},{"date":"2024-02-02","value":23.924945,"marketCap":174728806483.63},{"date":"2024-02-09","value":25.736938,"marketCap":188887831709},{"date":"2024-02-16","value":25.91663,"marketCap":190247745669.16},{"date":"2024-02-23","value":26.752466,"marketCap":195348152636.55},{"date":"2024-03-01","value":26.419988,"marketCap":193040699900.6},{"date":"2024-03-08","value":24.786656,"marketCap":181187104821.29},{"date":"2024-03-15","value":27.258343,"marketCap":199078432038.75},{"date":"2024-03-22","value":25.710497,"marketCap":187602138936.44},{"date":"2024-03-28","value":26.311522,"marketCap":191222703136.51},{"date":"2024-04-05","value":25.789957,"marketCap":187375800897.24},{"date":"2024-04-12","value":23.162359,"marketCap":168570415864.94},{"date":"2024-04-19","value":22.02946,"marketCap":160188562043.11},{"date":"2024-04-26","value":22.684331,"marketCap":164700950846.02},{"date":"2024-05-03","value":22.871214,"marketCap":165943040294.24},{"date":"2024-05-10","value":22.616337,"marketCap":164483351071.91},{"date":"2024-05-17","value":23.42214,"marketCap":170093734556.7},{"date":"2024-05-24","value":22.507538,"marketCap":163078515560.1},{"date":"2024-05-31","value":21.63088,"marketCap":156886198216.91},{"date":"2024-06-07","value":22.109542,"marketCap":160159004729.89},{"date":"2024-06-14","value":21.029482,"marketCap":152195591754.83},{"date":"2024-06-21","value":19.631252,"marketCap":141778831235.17},{"date":"2024-06-28","value":18.929312,"marketCap":136652635985.61},{"date":"2024-07-05","value":19.975422,"marketCap":144173289886.99},{"date":"2024-07-12","value":20.573396,"marketCap":148707306971.64},{"date":"2024-07-19","value":23.209993,"marketCap":153204604459.63},{"date":"2024-07-26","value":22.326672,"marketCap":147921488606.59},{"date":"2024-08-02","value":22.13345,"marketCap":146555875607.97},{"date":"2024-08-09","value":21.576891,"marketCap":143822844133.87},{"date":"2024-08-16","value":21.076878,"marketCap":140544553031.55},{"date":"2024-08-23","value":20.243017,"marketCap":135554739389.42},{"date":"2024-08-30","value":20.202036,"marketCap":136188518507.22},{"date":"2024-09-06","value":18.829503,"marketCap":126891704483.12},{"date":"2024-09-13","value":18.152601,"marketCap":122009861703.64},{"date":"2024-09-20","value":18.005948,"marketCap":121749919783.71},{"date":"2024-09-27","value":23.356317,"marketCap":158877031168.44},{"date":"2024-10-04","value":25.890125,"marketCap":175312844522.24},{"date":"2024-10-10","value":24.813755,"marketCap":167003130995.65},{"date":"2024-10-18","value":22.578542,"marketCap":151106726316.08},{"date":"2024-10-25","value":22.915918,"marketCap":153354888393.14},{"date":"2024-11-01","value":25.631456,"marketCap":151927217563.98},{"date":"2024-11-08","value":28.433956,"marketCap":167774160878.98},{"date":"2024-11-15","value":26.49287,"marketCap":154665487530.21},{"date":"2024-11-22","value":25.23468,"marketCap":147235386238.5},{"date":"2024-11-29","value":26.054194,"marketCap":151930482536.56},{"date":"2024-12-06","value":26.430715,"marketCap":153763065610.66},{"date":"2024-12-13","value":26.743425,"marketCap":155275215636.1},{"date":"2024-12-20","value":26.088917,"marketCap":150803870212.66},{"date":"2024-12-27","value":25.885136,"marketCap":149509854510.32},{"date":"2025-01-03","value":23.610375,"marketCap":136504587298.85},{"date":"2025-01-10","value":22.522183,"marketCap":129719772783.63},{"date":"2025-01-17","value":29.165488,"marketCap":132064970611.72},{"date":"2025-01-24","value":29.24145,"marketCap":133238607360.76},{"date":"2025-01-28","value":28.987697,"marketCap":132713035261.7},{"date":"2025-02-07","value":29.48696,"marketCap":134297229615.34},{"date":"2025-02-14","value":29.682952,"marketCap":135124724422.14},{"date":"2025-02-21","value":29.168962,"marketCap":133258518912.46},{"date":"2025-02-28","value":29.217885,"marketCap":133042105520.02},{"date":"2025-03-07","value":29.639221,"marketCap":135502508577.64}]},{"symbol":"01929","name":"CHOW TAI FOOK","items":[{"date":"2020-03-13","value":14.21006,"marketCap":59300000000},{"date":"2020-03-20","value":13.131725,"marketCap":54800000000},{"date":"2020-03-27","value":13.347392,"marketCap":55700000000},{"date":"2020-04-03","value":12.412835,"marketCap":51800000000},{"date":"2020-04-09","value":14.162134,"marketCap":59100000000},{"date":"2020-04-17","value":15.000839,"marketCap":62600000000},{"date":"2020-04-24","value":15.072728,"marketCap":62900000000},{"date":"2020-04-29","value":15.863507,"marketCap":66200000000},{"date":"2020-05-08","value":15.911433,"marketCap":66400000000},{"date":"2020-05-15","value":14.617431,"marketCap":61000000000},{"date":"2020-05-22","value":13.850615,"marketCap":57800000000},{"date":"2020-05-29","value":13.682874,"marketCap":57100000000},{"date":"2020-06-05","value":15.360284,"marketCap":64100000000},{"date":"2020-06-12","value":24.267494,"marketCap":70400000000},{"date":"2020-06-19","value":26.921751,"marketCap":78100000000},{"date":"2020-06-26","value":25.853154,"marketCap":75000000000},{"date":"2020-07-03","value":26.163392,"marketCap":75900000000},{"date":"2020-07-10","value":25.956567,"marketCap":75300000000},{"date":"2020-07-17","value":28.024819,"marketCap":81300000000},{"date":"2020-07-24","value":27.817994,"marketCap":80700000000},{"date":"2020-07-31","value":28.783178,"marketCap":83500000000},{"date":"2020-08-07","value":28.507411,"marketCap":82700000000},{"date":"2020-08-14","value":27.921406,"marketCap":81000000000},{"date":"2020-08-21","value":28.093761,"marketCap":81500000000},{"date":"2020-08-28","value":29.989659,"marketCap":87000000000},{"date":"2020-09-04","value":32.264736,"marketCap":93600000000},{"date":"2020-09-11","value":34.195105,"marketCap":99200000000},{"date":"2020-09-18","value":35.642882,"marketCap":103400000000},{"date":"2020-09-25","value":34.746639,"marketCap":100800000000},{"date":"2020-09-30","value":34.815581,"marketCap":101000000000},{"date":"2020-10-09","value":36.539124,"marketCap":106000000000},{"date":"2020-10-16","value":35.642882,"marketCap":103400000000},{"date":"2020-10-23","value":35.229231,"marketCap":102200000000},{"date":"2020-10-30","value":34.126163,"marketCap":99000000000},{"date":"2020-11-06","value":33.98828,"marketCap":98600000000},{"date":"2020-11-13","value":32.264736,"marketCap":93600000000},{"date":"2020-11-20","value":33.333333,"marketCap":96700000000},{"date":"2020-11-27","value":28.274636,"marketCap":101800000000},{"date":"2020-12-04","value":27.94134,"marketCap":100600000000},{"date":"2020-12-11","value":27.996889,"marketCap":100800000000},{"date":"2020-12-18","value":28.107988,"marketCap":101200000000},{"date":"2020-12-24","value":27.719142,"marketCap":99800000000},{"date":"2020-12-31","value":27.080324,"marketCap":97500000000},{"date":"2021-01-08","value":27.691368,"marketCap":99700000000},{"date":"2021-01-15","value":27.135874,"marketCap":97700000000},{"date":"2021-01-22","value":27.108099,"marketCap":97600000000},{"date":"2021-01-29","value":25.969337,"marketCap":93500000000},{"date":"2021-02-05","value":26.802577,"marketCap":96500000000},{"date":"2021-02-11","value":27.691368,"marketCap":99700000000},{"date":"2021-02-19","value":31.774247,"marketCap":114400000000},{"date":"2021-02-26","value":29.607821,"marketCap":106600000000},{"date":"2021-03-05","value":31.052105,"marketCap":111800000000},{"date":"2021-03-12","value":30.385513,"marketCap":109400000000},{"date":"2021-03-19","value":31.052105,"marketCap":111800000000},{"date":"2021-03-26","value":30.60771,"marketCap":110200000000},{"date":"2021-04-01","value":34.440618,"marketCap":124000000000},{"date":"2021-04-09","value":36.329297,"marketCap":130800000000},{"date":"2021-04-16","value":34.996112,"marketCap":126000000000},{"date":"2021-04-23","value":34.718365,"marketCap":125000000000},{"date":"2021-04-30","value":34.829463,"marketCap":125400000000},{"date":"2021-05-07","value":33.385179,"marketCap":120200000000},{"date":"2021-05-14","value":36.329297,"marketCap":130800000000},{"date":"2021-05-21","value":37.662482,"marketCap":135600000000},{"date":"2021-05-28","value":40.384402,"marketCap":145400000000},{"date":"2021-06-04","value":41.162093,"marketCap":148200000000},{"date":"2021-06-11","value":25.753352,"marketCap":155200000000},{"date":"2021-06-18","value":27.445905,"marketCap":165400000000},{"date":"2021-06-25","value":28.707022,"marketCap":173000000000},{"date":"2021-07-02","value":29.171645,"marketCap":175800000000},{"date":"2021-07-09","value":28.375149,"marketCap":171000000000},{"date":"2021-07-16","value":26.583035,"marketCap":160200000000},{"date":"2021-07-23","value":26.583035,"marketCap":160200000000},{"date":"2021-07-30","value":26.981282,"marketCap":162600000000},{"date":"2021-08-06","value":24.691358,"marketCap":148800000000},{"date":"2021-08-13","value":25.189168,"marketCap":151800000000},{"date":"2021-08-20","value":22.899243,"marketCap":138000000000},{"date":"2021-08-27","value":24.392672,"marketCap":147000000000},{"date":"2021-09-03","value":26.350723,"marketCap":158800000000},{"date":"2021-09-10","value":27.479092,"marketCap":165600000000},{"date":"2021-09-17","value":26.682597,"marketCap":160800000000},{"date":"2021-09-24","value":25.28873,"marketCap":152400000000},{"date":"2021-09-30","value":24.724545,"marketCap":149000000000},{"date":"2021-10-08","value":26.251162,"marketCap":158200000000},{"date":"2021-10-15","value":30.532324,"marketCap":184000000000},{"date":"2021-10-22","value":27.810965,"marketCap":167600000000},{"date":"2021-10-29","value":26.417098,"marketCap":159200000000},{"date":"2021-11-05","value":27.678216,"marketCap":166800000000},{"date":"2021-11-12","value":27.678216,"marketCap":166800000000},{"date":"2021-11-19","value":28.275587,"marketCap":170400000000},{"date":"2021-11-26","value":19.905085,"marketCap":146800000000},{"date":"2021-12-03","value":19.064407,"marketCap":140600000000},{"date":"2021-12-10","value":19.118644,"marketCap":141000000000},{"date":"2021-12-17","value":18.630508,"marketCap":137400000000},{"date":"2021-12-24","value":18.983051,"marketCap":140000000000},{"date":"2021-12-31","value":19.010169,"marketCap":140200000000},{"date":"2022-01-07","value":16.949153,"marketCap":125000000000},{"date":"2022-01-14","value":18.061017,"marketCap":133200000000},{"date":"2022-01-21","value":19.064407,"marketCap":140600000000},{"date":"2022-01-28","value":18.277966,"marketCap":134800000000},{"date":"2022-02-04","value":18.955932,"marketCap":139800000000},{"date":"2022-02-11","value":20.935593,"marketCap":154400000000},{"date":"2022-02-18","value":21.99322,"marketCap":162200000000},{"date":"2022-02-25","value":22.155932,"marketCap":163400000000},{"date":"2022-03-04","value":21.179661,"marketCap":156200000000},{"date":"2022-03-11","value":20.257627,"marketCap":149400000000},{"date":"2022-03-18","value":20.311864,"marketCap":149800000000},{"date":"2022-03-25","value":18.711864,"marketCap":138000000000},{"date":"2022-04-01","value":19.227119,"marketCap":141800000000},{"date":"2022-04-08","value":18.223729,"marketCap":134400000000},{"date":"2022-04-14","value":18.250847,"marketCap":134600000000},{"date":"2022-04-22","value":17.708475,"marketCap":130600000000},{"date":"2022-04-29","value":18.00678,"marketCap":132800000000},{"date":"2022-05-06","value":16.949153,"marketCap":125000000000},{"date":"2022-05-13","value":17.00339,"marketCap":125400000000},{"date":"2022-05-20","value":18.223729,"marketCap":134400000000},{"date":"2022-05-27","value":17.111864,"marketCap":126200000000},{"date":"2022-06-02","value":18.115254,"marketCap":133600000000},{"date":"2022-06-10","value":21.155193,"marketCap":142000000000},{"date":"2022-06-17","value":19.873963,"marketCap":133400000000},{"date":"2022-06-24","value":21.065805,"marketCap":141400000000},{"date":"2022-06-30","value":21.989482,"marketCap":147600000000},{"date":"2022-07-08","value":22.376831,"marketCap":150200000000},{"date":"2022-07-15","value":22.108666,"marketCap":148400000000},{"date":"2022-07-22","value":23.06214,"marketCap":154800000000},{"date":"2022-07-29","value":23.121732,"marketCap":155200000000},{"date":"2022-08-05","value":24.164593,"marketCap":162200000000},{"date":"2022-08-12","value":23.777245,"marketCap":159600000000},{"date":"2022-08-19","value":24.373166,"marketCap":163600000000},{"date":"2022-08-26","value":23.926225,"marketCap":160600000000},{"date":"2022-09-02","value":21.92989,"marketCap":147200000000},{"date":"2022-09-09","value":21.989482,"marketCap":147600000000},{"date":"2022-09-16","value":21.572337,"marketCap":144800000000},{"date":"2022-09-23","value":22.734383,"marketCap":152600000000},{"date":"2022-09-30","value":22.019278,"marketCap":147800000000},{"date":"2022-10-07","value":23.717653,"marketCap":159200000000},{"date":"2022-10-14","value":21.333969,"marketCap":143200000000},{"date":"2022-10-21","value":20.94662,"marketCap":140600000000},{"date":"2022-10-28","value":20.440088,"marketCap":137200000000},{"date":"2022-11-04","value":22.317239,"marketCap":149800000000},{"date":"2022-11-11","value":24.105001,"marketCap":161800000000},{"date":"2022-11-18","value":24.432758,"marketCap":164000000000},{"date":"2022-11-25","value":20.194211,"marketCap":130600000000},{"date":"2022-12-02","value":21.647699,"marketCap":140000000000},{"date":"2022-12-09","value":23.070262,"marketCap":149200000000},{"date":"2022-12-16","value":23.039337,"marketCap":149000000000},{"date":"2022-12-23","value":24.028946,"marketCap":155400000000},{"date":"2022-12-30","value":24.616526,"marketCap":159200000000},{"date":"2023-01-06","value":26.874072,"marketCap":173800000000},{"date":"2023-01-13","value":27.059624,"marketCap":175000000000},{"date":"2023-01-20","value":26.379268,"marketCap":170600000000},{"date":"2023-01-27","value":27.21425,"marketCap":176000000000},{"date":"2023-02-03","value":25.822613,"marketCap":167000000000},{"date":"2023-02-10","value":24.894854,"marketCap":161000000000},{"date":"2023-02-17","value":23.688768,"marketCap":153200000000},{"date":"2023-02-24","value":24.307274,"marketCap":157200000000},{"date":"2023-03-03","value":24.059871,"marketCap":155600000000},{"date":"2023-03-10","value":21.214745,"marketCap":137200000000},{"date":"2023-03-17","value":21.678624,"marketCap":140200000000},{"date":"2023-03-24","value":23.503216,"marketCap":152000000000},{"date":"2023-03-31","value":24.090797,"marketCap":155800000000},{"date":"2023-04-06","value":23.719693,"marketCap":153400000000},{"date":"2023-04-14","value":24.400049,"marketCap":157800000000},{"date":"2023-04-21","value":24.152647,"marketCap":156200000000},{"date":"2023-04-28","value":24.276348,"marketCap":157000000000},{"date":"2023-05-05","value":24.430975,"marketCap":158000000000},{"date":"2023-05-12","value":23.688768,"marketCap":153200000000},{"date":"2023-05-19","value":23.101188,"marketCap":149400000000},{"date":"2023-05-25","value":22.513607,"marketCap":145600000000},{"date":"2023-06-02","value":21.647699,"marketCap":140000000000},{"date":"2023-06-09","value":26.558205,"marketCap":143000000000},{"date":"2023-06-16","value":28.452567,"marketCap":153200000000},{"date":"2023-06-23","value":27.301092,"marketCap":147000000000},{"date":"2023-06-30","value":26.149617,"marketCap":140800000000},{"date":"2023-07-07","value":25.258153,"marketCap":136000000000},{"date":"2023-07-14","value":24.552411,"marketCap":132200000000},{"date":"2023-07-21","value":23.735235,"marketCap":127800000000},{"date":"2023-07-28","value":24.700988,"marketCap":133000000000},{"date":"2023-08-04","value":24.478122,"marketCap":131800000000},{"date":"2023-08-11","value":23.326647,"marketCap":125600000000},{"date":"2023-08-18","value":22.175173,"marketCap":119400000000},{"date":"2023-08-25","value":21.766585,"marketCap":117200000000},{"date":"2023-09-01","value":22.100884,"marketCap":119000000000},{"date":"2023-09-08","value":21.655152,"marketCap":116600000000},{"date":"2023-09-15","value":20.912265,"marketCap":112600000000},{"date":"2023-09-22","value":21.20942,"marketCap":114200000000},{"date":"2023-09-29","value":21.915162,"marketCap":118000000000},{"date":"2023-10-06","value":21.246564,"marketCap":114400000000},{"date":"2023-10-13","value":20.280811,"marketCap":109200000000},{"date":"2023-10-20","value":19.686502,"marketCap":106000000000},{"date":"2023-10-27","value":20.243667,"marketCap":109000000000},{"date":"2023-11-03","value":21.46943,"marketCap":115600000000},{"date":"2023-11-10","value":20.800832,"marketCap":112000000000},{"date":"2023-11-17","value":21.506575,"marketCap":115800000000},{"date":"2023-11-24","value":16.272727,"marketCap":107400000000},{"date":"2023-12-01","value":16.808244,"marketCap":110934410100},{"date":"2023-12-08","value":15.588538,"marketCap":102884353660},{"date":"2023-12-15","value":17.009418,"marketCap":112262161632},{"date":"2023-12-22","value":16.797557,"marketCap":110863878480},{"date":"2023-12-29","value":17.58447,"marketCap":116057501616},{"date":"2024-01-05","value":16.737026,"marketCap":110464369008},{"date":"2024-01-12","value":16.70676,"marketCap":110264614272},{"date":"2024-01-19","value":16.464633,"marketCap":108666576384},{"date":"2024-01-26","value":17.06995,"marketCap":112661671104},{"date":"2024-02-02","value":16.646228,"marketCap":109865104800},{"date":"2024-02-09","value":17.160748,"marketCap":113260935312},{"date":"2024-02-16","value":18.341117,"marketCap":121051370016},{"date":"2024-02-23","value":18.189787,"marketCap":120052596336},{"date":"2024-03-01","value":17.402875,"marketCap":114858973200},{"date":"2024-03-08","value":17.675268,"marketCap":116656765824},{"date":"2024-03-15","value":19.33989,"marketCap":127643276304},{"date":"2024-03-22","value":17.887129,"marketCap":118055048976},{"date":"2024-03-28","value":17.463406,"marketCap":115258482672},{"date":"2024-04-05","value":17.766065,"marketCap":117256030032},{"date":"2024-04-12","value":17.191014,"marketCap":113460690048},{"date":"2024-04-19","value":15.738252,"marketCap":103872462720},{"date":"2024-04-26","value":16.525165,"marketCap":109066085856},{"date":"2024-05-03","value":16.676494,"marketCap":110064859536},{"date":"2024-05-10","value":16.101442,"marketCap":106269519552},{"date":"2024-05-17","value":16.464633,"marketCap":108666576384},{"date":"2024-05-24","value":15.768518,"marketCap":104072217456},{"date":"2024-05-31","value":15.193466,"marketCap":100276877472},{"date":"2024-06-07","value":14.769744,"marketCap":97480311168},{"date":"2024-06-14","value":13.246702,"marketCap":86094291216},{"date":"2024-06-21","value":13.400376,"marketCap":87093064896},{"date":"2024-06-28","value":12.985456,"marketCap":84396375960},{"date":"2024-07-05","value":12.555169,"marketCap":81599809656},{"date":"2024-07-12","value":13.277437,"marketCap":86294045952},{"date":"2024-07-19","value":12.340025,"marketCap":80201526504},{"date":"2024-07-26","value":11.24894,"marketCap":73110233376},{"date":"2024-08-02","value":10.296161,"marketCap":66917836560},{"date":"2024-08-09","value":10.188589,"marketCap":66218694984},{"date":"2024-08-16","value":10.280793,"marketCap":66817959192},{"date":"2024-08-23","value":10.203956,"marketCap":66318572352},{"date":"2024-08-30","value":10.219324,"marketCap":66418449720},{"date":"2024-09-06","value":9.404851,"marketCap":61124949216},{"date":"2024-09-13","value":9.17434,"marketCap":59626788696},{"date":"2024-09-20","value":9.819771,"marketCap":63821638152},{"date":"2024-09-27","value":12.155616,"marketCap":79002998088},{"date":"2024-10-04","value":12.739578,"marketCap":82798338072},{"date":"2024-10-10","value":11.571655,"marketCap":75207658104},{"date":"2024-10-18","value":10.987694,"marketCap":71412318120},{"date":"2024-10-25","value":11.402614,"marketCap":74109007056},{"date":"2024-11-01","value":11.202837,"marketCap":72810601272},{"date":"2024-11-08","value":11.525553,"marketCap":74908026000},{"date":"2024-11-15","value":11.003061,"marketCap":71512195488},{"date":"2024-11-22","value":10.880122,"marketCap":70713176544},{"date":"2024-11-29","value":15.90063,"marketCap":71212563384},{"date":"2024-12-06","value":15.699921,"marketCap":70313667072},{"date":"2024-12-13","value":15.365406,"marketCap":68815506552},{"date":"2024-12-20","value":14.740977,"marketCap":66018940248},{"date":"2024-12-27","value":14.763278,"marketCap":66118817616},{"date":"2025-01-03","value":14.740977,"marketCap":66018940248},{"date":"2025-01-10","value":14.763278,"marketCap":66118817616},{"date":"2025-01-17","value":15.097154,"marketCap":67614115780},{"date":"2025-01-24","value":15.476256,"marketCap":69311959160},{"date":"2025-01-28","value":15.632356,"marketCap":70011071140},{"date":"2025-02-07","value":16.70276,"marketCap":74804981860},{"date":"2025-02-14","value":17.505563,"marketCap":78400414900},{"date":"2025-02-21","value":17.750864,"marketCap":79499019440},{"date":"2025-02-28","value":16.74736,"marketCap":75004728140},{"date":"2025-03-07","value":20.159273,"marketCap":90285318560}]}],"industryCompare":{"bkCode":"BK1224","name":"Specialty Stores","current":31.304675,"rank":5,"totalCount":16,"items":[{"symbol":"00178","name":"SA SA INT'L","value":13.549316,"marketCap":2017073147},{"symbol":"00084","name":"STELUX HOLDINGS","value":0.178325,"marketCap":79842764},{"symbol":"00104","name":"ASIA COMM HOLD","value":5.847527,"marketCap":183045135},{"symbol":"00398","name":"ORIENTAL WATCH","value":7.357302,"marketCap":1705753784},{"symbol":"00280","name":"KING FOOK HOLD","value":4.053519,"marketCap":318257962},{"symbol":"00590","name":"LUK FOOK HOLD","value":7.283343,"marketCap":9170624617},{"symbol":"01173","name":"VEEKO INT'L","value":-0.830957,"marketCap":73022038},{"symbol":"01929","name":"CHOW TAI FOOK","value":20.159273,"marketCap":90285318560},{"symbol":"01880","name":"CTG DUTY-FREE","value":29.639221,"marketCap":135502508577.64},{"symbol":"00653","name":"BONJOUR HOLD","value":10.287587,"marketCap":55964474},{"symbol":"01815","name":"CSMALL","value":-44.40087496653873,"marketCap":1473071297},{"symbol":"02122","name":"KIDSLAND INTL","value":-0.17935472633295033,"marketCap":40000000},{"symbol":"08473","name":"MI MING MART","value":9.601276,"marketCap":96320000},{"symbol":"02101","name":"FULU HOLDINGS","value":7.0276766302223335,"marketCap":690465007},{"symbol":"09992","name":"POP MART","value":94.26890197334679,"marketCap":154384810254},{"symbol":"02177","name":"UNQ HOLDINGS","value":49.20581554605381,"marketCap":238888368}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":878411,"yearFounded":1949,"address":"King Fook Building,9th Floor,30-32 Des Voeux Road,Central,Hong Kong","officePhone":"852 2822 8524"},"stockCompanyDetail":{"compareEarnings":[{"period":"1week","weight":-0.0307},{"period":"1month","weight":-0.0468},{"period":"3month","weight":-0.0525},{"period":"6month","weight":0.0658},{"period":"1year","weight":0.1187},{"period":"ytd","weight":-0.0173}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"name":"KING FOOK HOLD","nameEN":"KING FOOK HOLD"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00280\",market:\"HK\",,,undefined,":null}}