LUK FOOK HOLD

15.800

+0.1801.15%

Volume:791.00K

Turnover:12.39M

Market Cap:9.28B

PE:5.25

High:15.800

Open:15.660

Low:15.560

Close:15.620

Loading ...

Overview Company News Filings

Company Profile

Company Name:

LUK FOOK HOLD

Exchange:

- -

Establishment Date:

1991

Employees:

6600

Office Location:

Metropole Square,15th, 20th, 25th & 27th Floor,No. 2 On Yiu Street,Sha Tin,New Territories,Hong Kong

Website:

- -

Zip Code:

- -

Phone:

852 2308 1218

Fax:

852 2374 1696

Introduction:

- -

Directors

Name

Position

Chairman of the Board,Executive Director

Vice Chairman of the Board,Executive Director

Executive Director

Independent Director

Director

Director,Honorary Advisor

Shareholders

Name

Position

CEO

CFO,Corporate Secretary

CFO

CMO

Other Senior Executives

{"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/00590/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"00590"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00590\",,,,,undefined,":{"symbol":"00590","market":"HK","secType":"STK","nameCN":"LUK FOOK HOLD","latestPrice":15.8,"timestamp":1741594086011,"preClose":15.62,"halted":0,"volume":791000,"delay":0,"changeRate":0.011524,"change":0.18,"floatShares":587107850,"shares":587107850,"eps":2.144619,"lyrEps":3.010187,"pbRate":0.7,"amount":12393208,"amplitude":0.015365,"volumeRatio":0.600856,"dividePrice":1.19,"prevYearClose":14.34,"fiveDayClose":15,"twentyDayClose":14.02},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00590\",,,,,undefined,":{"symbol":"00590","floatShares":587107850,"roa":"4.60%","roe":"9.62%","lyrEps":3.010187,"volumeRatio":0.600856,"shares":587107850,"dividePrice":1.19,"high":15.8,"amplitude":0.015365,"preClose":15.62,"low":15.56,"week52Low":13.247,"pbRate":"0.70","psRate":"0.70","week52High":21.316,"institutionHeld":0,"latestPrice":15.8,"committee":-0.363636,"eps":3.010187,"divideRate":0.075316,"volume":791000,"delay":0,"ttmEps":2.144619,"open":15.66,"prevYearClose":14.34,"prevWeekClose":15.62,"prevMonthClose":15.02,"prevQuarterClose":14.34,"fiveDayClose":15,"twentyDayClose":14.02,"sixtyDayClose":14.419},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00590\",params:#limit:5,,,undefined,":[{"date":"2024-12-10","symbol":"00590","amount":0.55,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-11","defaultRemindTime":1733794200000,"name":"六福集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-24","payableDate":"2024-12-11","currency":"HKD","dateTimestamp":1733760000000,"payDate":"2024-12-24"},{"date":"2024-11-26","symbol":"00590","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732584600000,"name":null,"time":"Post Market","dateTimestamp":1732550400000,"actualEps":null},{"date":"2024-08-20","symbol":"00590","amount":0.64,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-08-21","defaultRemindTime":1724117400000,"name":"六福集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-04","payableDate":"2024-08-21","currency":"HKD","dateTimestamp":1724083200000,"payDate":"2024-09-04"},{"date":"2024-06-28","symbol":"00590","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1719538200000,"name":null,"time":"","dateTimestamp":1719504000000,"actualEps":null},{"date":"2024-04-22","symbol":"00590","amount":0.0328,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-03-28","defaultRemindTime":1713749400000,"name":"六福集团","recordDate":"2024-04-22","payableDate":"2024-03-28","currency":"HKD","dateTimestamp":1713715200000,"payDate":"2024-04-22"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00590\",market:\"HK\",,,undefined,":[{"executeDate":"2015-08-21","recordDate":"2015-08-24","paymentDate":"2015-09-02","value":0.55,"currency":"HKD"},{"executeDate":"2015-12-09","recordDate":"2015-12-10","paymentDate":"2015-12-21","value":0.235,"currency":"HKD"},{"executeDate":"2015-12-09","recordDate":"2015-12-10","paymentDate":"2015-12-21","value":0.315,"currency":"HKD"},{"executeDate":"2016-08-19","recordDate":"2016-08-22","paymentDate":"2016-09-01","value":0.21,"currency":"HKD"},{"executeDate":"2016-08-19","recordDate":"2016-08-22","paymentDate":"2016-09-01","value":0.34,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00590\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.1667,"buy":0.6667,"hold":0.1667,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.6667,"analysts":6,"updateTime":1728403200000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00590\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00590","date":"2025-03-07","current":7.283343,"percent":0.245329,"low":4.63094,"twenty":6.994247,"median":8.833417,"eighty":12.711075,"high":21.532518,"avg":9.889015,"sd":3.681372,"marketCap":9170624617},"quantilePoints":[{"date":"2020-03-13","current":7.096958,"twenty":8.60861,"median":9.336936,"eighty":10.006712,"marketCap":9393725600},{"date":"2020-03-20","current":6.129998,"twenty":8.441832,"median":9.104067,"eighty":9.971227,"marketCap":8113830487},{"date":"2020-03-27","current":7.132443,"twenty":7.852785,"median":9.092978,"eighty":9.949049,"marketCap":9440694228},{"date":"2020-04-03","current":6.706626,"twenty":6.995827,"median":9.037533,"eighty":9.926871,"marketCap":8877070692},{"date":"2020-04-09","current":7.096958,"twenty":6.868081,"median":8.982088,"eighty":9.913564,"marketCap":9393725600},{"date":"2020-04-17","current":7.265511,"twenty":6.866307,"median":8.926643,"eighty":9.913564,"marketCap":9616826583},{"date":"2020-04-24","current":6.653398,"twenty":6.81308,"median":8.649418,"eighty":9.913564,"marketCap":8806617750},{"date":"2020-04-29","current":7.345352,"twenty":6.839694,"median":8.609497,"eighty":9.900257,"marketCap":9722505996},{"date":"2020-05-08","current":7.363094,"twenty":6.862759,"median":8.551835,"eighty":9.838159,"marketCap":9745990310},{"date":"2020-05-15","current":6.786466,"twenty":6.84679,"median":8.401025,"eighty":9.762754,"marketCap":8982750105},{"date":"2020-05-22","current":6.271937,"twenty":6.782918,"median":7.895366,"eighty":9.709526,"marketCap":8301704999},{"date":"2020-05-29","current":6.041286,"twenty":6.717271,"median":7.456241,"eighty":9.598636,"marketCap":7996408917},{"date":"2020-06-05","current":6.74211,"twenty":6.664044,"median":7.345352,"eighty":9.509924,"marketCap":8924039320},{"date":"2020-06-12","current":6.875178,"twenty":6.687109,"median":7.323173,"eighty":9.438955,"marketCap":9100171675},{"date":"2020-06-19","current":6.892921,"twenty":6.687109,"median":7.292125,"eighty":9.40347,"marketCap":9123655989},{"date":"2020-06-26","current":10.694218,"twenty":6.701303,"median":7.265511,"eighty":9.40347,"marketCap":9264561873},{"date":"2020-07-03","current":10.82976,"twenty":6.710174,"median":7.309867,"eighty":9.660735,"marketCap":9381983443},{"date":"2020-07-10","current":10.951747,"twenty":6.726142,"median":7.332045,"eighty":9.909128,"marketCap":9487662856},{"date":"2020-07-17","current":10.50446,"twenty":6.735013,"median":7.345352,"eighty":9.953484,"marketCap":9100171675},{"date":"2020-07-24","current":10.816206,"twenty":6.743884,"median":7.686893,"eighty":10.090988,"marketCap":9370241286},{"date":"2020-07-31","current":11.263492,"twenty":6.756305,"median":7.992949,"eighty":10.237363,"marketCap":9757732467},{"date":"2020-08-07","current":11.182168,"twenty":6.777595,"median":8.44538,"eighty":10.640597,"marketCap":9687279525},{"date":"2020-08-14","current":11.792104,"twenty":6.779369,"median":8.569577,"eighty":10.751985,"marketCap":10215676590},{"date":"2020-08-21","current":11.9412,"twenty":6.791789,"median":8.631676,"eighty":10.840603,"marketCap":10344840317},{"date":"2020-08-28","current":11.643008,"twenty":6.816628,"median":8.893376,"eighty":11.003253,"marketCap":10086512863},{"date":"2020-09-04","current":11.914091,"twenty":6.836145,"median":8.982088,"eighty":11.165902,"marketCap":10321356003},{"date":"2020-09-11","current":12.022524,"twenty":6.857436,"median":9.0708,"eighty":11.217408,"marketCap":10415293259},{"date":"2020-09-18","current":13.994652,"twenty":6.85921,"median":9.092978,"eighty":11.274336,"marketCap":12123777102},{"date":"2020-09-25","current":12.347824,"twenty":6.866307,"median":9.115156,"eighty":11.314998,"marketCap":10697105027},{"date":"2020-09-30","current":12.700232,"twenty":6.866307,"median":9.314758,"eighty":11.333974,"marketCap":11002401109},{"date":"2020-10-09","current":13.337276,"twenty":6.866307,"median":9.40347,"eighty":11.428853,"marketCap":11554282488},{"date":"2020-10-16","current":13.35083,"twenty":6.873404,"median":9.51436,"eighty":11.643008,"marketCap":11566024645},{"date":"2020-10-23","current":13.242397,"twenty":6.875178,"median":9.73614,"eighty":11.797526,"marketCap":11472087389},{"date":"2020-10-30","current":12.835773,"twenty":6.875178,"median":9.891386,"eighty":11.924935,"marketCap":11119822679},{"date":"2020-11-06","current":12.808665,"twenty":6.875178,"median":9.913564,"eighty":11.987284,"marketCap":11096338365},{"date":"2020-11-13","current":13.269506,"twenty":6.875178,"median":9.95792,"eighty":12.022524,"marketCap":11495571703},{"date":"2020-11-20","current":13.269506,"twenty":6.885824,"median":10.057721,"eighty":12.36951,"marketCap":11495571703},{"date":"2020-11-27","current":17.758778,"twenty":6.892921,"median":10.113166,"eighty":12.610775,"marketCap":11742157000},{"date":"2020-12-04","current":17.403602,"twenty":6.898244,"median":10.224056,"eighty":12.683967,"marketCap":11507313860},{"date":"2020-12-11","current":16.515663,"twenty":6.912437,"median":10.50446,"eighty":12.751737,"marketCap":10920206010},{"date":"2020-12-18","current":16.959633,"twenty":6.924857,"median":10.680664,"eighty":12.917098,"marketCap":11213759935},{"date":"2020-12-24","current":16.568939,"twenty":6.928406,"median":10.711971,"eighty":12.976736,"marketCap":10955432481},{"date":"2020-12-31","current":16.604457,"twenty":6.933729,"median":10.789098,"eighty":13.039085,"marketCap":10978916795},{"date":"2021-01-08","current":16.107211,"twenty":16.117866,"median":16.196005,"eighty":16.352282,"marketCap":10650136399},{"date":"2021-01-15","current":15.9829,"twenty":16.057487,"median":16.169367,"eighty":16.32742,"marketCap":10567941300},{"date":"2021-01-22","current":15.947382,"twenty":15.958037,"median":16.12497,"eighty":16.277695,"marketCap":10544456986},{"date":"2021-01-29","current":14.935132,"twenty":15.784002,"median":16.045056,"eighty":16.249281,"marketCap":9875154037},{"date":"2021-02-05","current":15.379101,"twenty":15.371998,"median":15.965141,"eighty":16.227971,"marketCap":10168707962},{"date":"2021-02-11","current":15.876347,"twenty":15.400412,"median":15.947382,"eighty":16.20666,"marketCap":10497488358},{"date":"2021-02-19","current":16.870839,"twenty":15.460792,"median":15.965141,"eighty":16.277695,"marketCap":11155049150},{"date":"2021-02-26","current":17.474637,"twenty":15.581551,"median":16.045056,"eighty":16.473042,"marketCap":11554282488},{"date":"2021-03-05","current":17.527913,"twenty":15.634827,"median":16.12497,"eighty":17.183393,"marketCap":11589508959},{"date":"2021-03-12","current":18.025159,"twenty":15.737829,"median":16.204884,"eighty":17.403602,"marketCap":11918289355},{"date":"2021-03-19","current":17.705501,"twenty":15.762691,"median":16.249281,"eighty":17.524361,"marketCap":11706930529},{"date":"2021-03-26","current":17.803175,"twenty":15.819519,"median":16.329196,"eighty":17.627363,"marketCap":11771512392},{"date":"2021-04-01","current":18.513526,"twenty":15.876347,"median":16.435748,"eighty":17.803175,"marketCap":12241198672},{"date":"2021-04-09","current":18.646716,"twenty":15.876347,"median":16.604457,"eighty":17.971883,"marketCap":12329264850},{"date":"2021-04-16","current":18.424732,"twenty":15.887002,"median":16.968512,"eighty":18.238265,"marketCap":12182487887},{"date":"2021-04-23","current":18.291541,"twenty":15.926072,"median":17.261532,"eighty":18.442491,"marketCap":12094421710},{"date":"2021-04-30","current":17.261532,"twenty":15.947382,"median":17.314808,"eighty":18.424732,"marketCap":11413376604},{"date":"2021-05-07","current":17.048426,"twenty":15.958037,"median":17.261532,"eighty":18.424732,"marketCap":11272470720},{"date":"2021-05-14","current":17.385843,"twenty":15.975796,"median":17.323687,"eighty":18.371456,"marketCap":11495571703},{"date":"2021-05-21","current":18.824304,"twenty":15.9829,"median":17.394723,"eighty":18.389214,"marketCap":12446686420},{"date":"2021-05-28","current":19.357068,"twenty":16.032624,"median":17.403602,"eighty":18.495767,"marketCap":12798951130},{"date":"2021-06-04","current":20.156213,"twenty":16.107211,"median":17.483517,"eighty":18.628957,"marketCap":13327348195},{"date":"2021-06-11","current":19.667846,"twenty":16.114315,"median":17.510155,"eighty":18.850942,"marketCap":13004438877},{"date":"2021-06-18","current":20.511388,"twenty":16.128522,"median":17.527913,"eighty":18.984133,"marketCap":13562191335},{"date":"2021-06-25","current":15.639512,"twenty":16.110763,"median":17.58119,"eighty":19.03741,"marketCap":15910622735},{"date":"2021-07-02","current":15.466381,"twenty":15.9829,"median":17.519034,"eighty":19.001892,"marketCap":15734490380},{"date":"2021-07-09","current":15.40867,"twenty":15.894106,"median":17.492396,"eighty":19.001892,"marketCap":15675779595},{"date":"2021-07-16","current":14.918132,"twenty":15.805312,"median":17.421361,"eighty":18.913098,"marketCap":15176737922},{"date":"2021-07-23","current":14.514159,"twenty":15.668367,"median":17.403602,"eighty":18.868701,"marketCap":14765762427},{"date":"2021-07-30","current":14.341028,"twenty":15.581801,"median":17.323687,"eighty":18.868701,"marketCap":14589630072},{"date":"2021-08-06","current":14.167897,"twenty":15.466381,"median":17.261532,"eighty":18.824304,"marketCap":14413497717},{"date":"2021-08-13","current":13.79278,"twenty":15.379101,"median":17.252652,"eighty":18.824304,"marketCap":14031877615},{"date":"2021-08-20","current":13.01369,"twenty":15.290307,"median":17.083944,"eighty":18.73551,"marketCap":13239282017},{"date":"2021-08-27","current":12.2346,"twenty":14.935132,"median":16.959632,"eighty":18.646716,"marketCap":12446686420},{"date":"2021-09-03","current":12.580862,"twenty":14.773856,"median":16.604457,"eighty":18.602319,"marketCap":12798951130},{"date":"2021-09-10","current":12.378876,"twenty":14.485304,"median":16.355834,"eighty":18.602319,"marketCap":12593463382},{"date":"2021-09-17","current":12.061469,"twenty":14.341028,"median":16.284799,"eighty":18.557923,"marketCap":12270554065},{"date":"2021-09-24","current":11.599786,"twenty":14.306402,"median":16.249281,"eighty":18.522405,"marketCap":11800867785},{"date":"2021-09-30","current":11.542075,"twenty":14.012079,"median":16.196005,"eighty":18.486888,"marketCap":11742157000},{"date":"2021-10-08","current":12.552007,"twenty":13.711985,"median":16.11609,"eighty":18.442491,"marketCap":12769595737},{"date":"2021-10-15","current":13.359952,"twenty":13.40612,"median":16.045056,"eighty":18.424732,"marketCap":13591546727},{"date":"2021-10-22","current":12.696283,"twenty":13.192592,"median":15.965141,"eighty":18.424732,"marketCap":12916372700},{"date":"2021-10-29","current":12.263455,"twenty":12.880956,"median":15.920744,"eighty":18.389214,"marketCap":12476041812},{"date":"2021-11-05","current":13.763925,"twenty":12.811703,"median":15.876347,"eighty":18.318179,"marketCap":14002522222},{"date":"2021-11-12","current":14.196752,"twenty":12.880956,"median":15.778674,"eighty":18.238265,"marketCap":14442853110},{"date":"2021-11-19","current":14.196752,"twenty":12.996377,"median":15.726077,"eighty":18.140591,"marketCap":14442853110},{"date":"2021-11-26","current":13.706214,"twenty":13.025232,"median":15.624738,"eighty":18.096194,"marketCap":13943811437},{"date":"2021-12-03","current":9.742269,"twenty":12.759764,"median":15.581801,"eighty":18.051797,"marketCap":13444769765},{"date":"2021-12-10","current":9.614641,"twenty":12.678969,"median":15.520415,"eighty":18.025159,"marketCap":13268637410},{"date":"2021-12-17","current":9.210486,"twenty":12.580862,"median":15.432378,"eighty":18.0074,"marketCap":12710884952},{"date":"2021-12-24","current":8.976501,"twenty":12.488525,"median":15.379458,"eighty":17.963003,"marketCap":12387975635},{"date":"2021-12-31","current":8.933959,"twenty":12.465441,"median":15.361343,"eighty":17.936365,"marketCap":12329264850},{"date":"2022-01-07","current":8.253276,"twenty":8.396219,"median":8.976501,"eighty":8.976501,"marketCap":11389892290},{"date":"2022-01-14","current":8.827602,"twenty":8.350273,"median":8.71061,"eighty":8.976501,"marketCap":12182487887},{"date":"2022-01-21","current":8.699974,"twenty":8.440464,"median":8.678703,"eighty":8.976501,"marketCap":12006355532},{"date":"2022-01-28","current":8.551075,"twenty":8.477901,"median":8.593617,"eighty":8.950976,"marketCap":11800867785},{"date":"2022-02-04","current":8.870145,"twenty":8.491515,"median":8.63616,"eighty":8.933959,"marketCap":12241198672},{"date":"2022-02-11","current":8.912687,"twenty":8.491515,"median":8.678703,"eighty":8.912687,"marketCap":12299909457},{"date":"2022-02-18","current":9.125401,"twenty":8.551075,"median":8.721245,"eighty":8.976501,"marketCap":12593463382},{"date":"2022-02-25","current":8.763788,"twenty":8.593617,"median":8.763788,"eighty":8.976501,"marketCap":12094421710},{"date":"2022-03-04","current":8.380904,"twenty":8.593617,"median":8.742517,"eighty":8.976501,"marketCap":11566024645},{"date":"2022-03-11","current":8.074597,"twenty":8.457481,"median":8.721245,"eighty":8.976501,"marketCap":11143306993},{"date":"2022-03-18","current":8.355378,"twenty":8.278802,"median":8.689338,"eighty":8.933959,"marketCap":11530798174},{"date":"2022-03-25","current":8.483006,"twenty":8.253276,"median":8.657431,"eighty":8.933959,"marketCap":11706930529},{"date":"2022-04-01","current":8.355378,"twenty":8.193716,"median":8.593617,"eighty":8.912687,"marketCap":11530798174},{"date":"2022-04-08","current":8.355378,"twenty":8.20733,"median":8.593617,"eighty":8.878653,"marketCap":11530798174},{"date":"2022-04-14","current":8.05758,"twenty":8.174998,"median":8.572346,"eighty":8.870145,"marketCap":11119822679},{"date":"2022-04-22","current":7.666187,"twenty":8.100122,"median":8.510659,"eighty":8.861636,"marketCap":10579683457},{"date":"2022-04-29","current":7.674696,"twenty":8.083105,"median":8.483006,"eighty":8.848873,"marketCap":10591425614},{"date":"2022-05-06","current":7.513034,"twenty":8.06779,"median":8.414938,"eighty":8.848873,"marketCap":10368324631},{"date":"2022-05-13","current":7.368389,"twenty":7.810832,"median":8.355378,"eighty":8.848873,"marketCap":10168707962},{"date":"2022-05-20","current":7.41944,"twenty":7.717238,"median":8.355378,"eighty":8.827602,"marketCap":10239160904},{"date":"2022-05-27","current":7.35988,"twenty":7.657679,"median":8.295819,"eighty":8.827602,"marketCap":10156965805},{"date":"2022-06-02","current":7.589611,"twenty":7.603225,"median":8.278802,"eighty":8.827602,"marketCap":10474004044},{"date":"2022-06-10","current":7.759781,"twenty":7.589611,"median":8.232004,"eighty":8.776551,"marketCap":10708847184},{"date":"2022-06-17","current":7.155675,"twenty":7.528349,"median":8.193716,"eighty":8.729754,"marketCap":9875154037},{"date":"2022-06-24","current":7.461983,"twenty":7.482403,"median":8.13841,"eighty":8.721245,"marketCap":10297871689},{"date":"2022-06-30","current":8.496502,"twenty":7.497718,"median":8.13841,"eighty":8.721245,"marketCap":11830223177},{"date":"2022-07-08","current":8.247721,"twenty":7.50963,"median":8.193716,"eighty":8.721245,"marketCap":11483829546},{"date":"2022-07-15","current":8.104356,"twenty":7.518139,"median":8.189462,"eighty":8.708482,"marketCap":11284212877},{"date":"2022-07-22","current":8.222421,"twenty":7.526647,"median":8.193716,"eighty":8.687211,"marketCap":11448603075},{"date":"2022-07-29","current":8.079056,"twenty":7.530051,"median":8.193716,"eighty":8.678703,"marketCap":11248986406},{"date":"2022-08-05","current":8.213988,"twenty":7.555576,"median":8.193716,"eighty":8.66594,"marketCap":11436860918},{"date":"2022-08-12","current":8.399519,"twenty":7.582804,"median":8.195418,"eighty":8.644668,"marketCap":11695188372},{"date":"2022-08-19","current":8.517585,"twenty":7.589611,"median":8.205555,"eighty":8.610634,"marketCap":11859578570},{"date":"2022-08-26","current":8.391086,"twenty":7.599821,"median":8.213988,"eighty":8.593617,"marketCap":11683446215},{"date":"2022-09-02","current":8.770582,"twenty":7.606628,"median":8.230854,"eighty":8.593617,"marketCap":12211843280},{"date":"2022-09-09","current":8.580834,"twenty":7.621943,"median":8.243505,"eighty":8.593617,"marketCap":11947644747},{"date":"2022-09-16","current":8.644084,"twenty":7.642363,"median":8.253276,"eighty":8.619143,"marketCap":12035710925},{"date":"2022-09-23","current":8.538668,"twenty":7.657679,"median":8.264587,"eighty":8.619143,"marketCap":11888933962},{"date":"2022-09-30","current":7.809192,"twenty":7.661082,"median":8.258931,"eighty":8.593617,"marketCap":10873237382},{"date":"2022-10-07","current":8.112789,"twenty":7.666187,"median":8.250498,"eighty":8.593617,"marketCap":11295955034},{"date":"2022-10-14","current":7.724859,"twenty":7.657679,"median":8.239288,"eighty":8.593617,"marketCap":10755815812},{"date":"2022-10-21","current":7.547761,"twenty":7.657679,"median":8.226638,"eighty":8.593617,"marketCap":10509230515},{"date":"2022-10-28","current":7.370663,"twenty":7.593014,"median":8.213988,"eighty":8.59106,"marketCap":10262645218},{"date":"2022-11-04","current":7.480295,"twenty":7.552727,"median":8.201338,"eighty":8.580834,"marketCap":10415293259},{"date":"2022-11-11","current":7.59836,"twenty":7.551134,"median":8.193716,"eighty":8.580834,"marketCap":10579683457},{"date":"2022-11-18","current":7.556194,"twenty":7.557881,"median":8.182731,"eighty":8.576617,"marketCap":10520972672},{"date":"2022-11-25","current":7.547761,"twenty":7.547761,"median":8.180255,"eighty":8.558016,"marketCap":10509230515},{"date":"2022-12-02","current":8.057546,"twenty":7.547761,"median":8.163284,"eighty":8.548594,"marketCap":11248986406},{"date":"2022-12-09","current":9.062636,"twenty":7.549448,"median":8.180255,"eighty":8.548594,"marketCap":12652174167},{"date":"2022-12-16","current":9.588311,"twenty":7.557881,"median":8.180255,"eighty":8.580834,"marketCap":13386058980},{"date":"2022-12-23","current":9.52523,"twenty":7.56622,"median":8.193716,"eighty":8.593617,"marketCap":13297992802},{"date":"2022-12-30","current":9.756527,"twenty":7.571,"median":8.195418,"eighty":8.637745,"marketCap":13620902120},{"date":"2023-01-06","current":11.438687,"twenty":7.582804,"median":8.201338,"eighty":8.670581,"marketCap":15969333520},{"date":"2023-01-13","current":10.702742,"twenty":7.589611,"median":8.213988,"eighty":8.712898,"marketCap":14941894782},{"date":"2023-01-20","current":11.354579,"twenty":7.59486,"median":8.224092,"eighty":8.738262,"marketCap":15851911950},{"date":"2023-01-27","current":12.069497,"twenty":7.59836,"median":8.228308,"eighty":8.770582,"marketCap":16849995295},{"date":"2023-02-03","current":11.270471,"twenty":7.59836,"median":8.239288,"eighty":8.827602,"marketCap":15734490380},{"date":"2023-02-10","current":10.681715,"twenty":7.606628,"median":8.250498,"eighty":8.870145,"marketCap":14912539390},{"date":"2023-02-17","current":10.450418,"twenty":7.606628,"median":8.264587,"eighty":8.933959,"marketCap":14589630072},{"date":"2023-02-24","current":10.492472,"twenty":7.615227,"median":8.273021,"eighty":8.976501,"marketCap":14648340857},{"date":"2023-03-03","current":11.291498,"twenty":7.632153,"median":8.278802,"eighty":9.062636,"marketCap":15763845772},{"date":"2023-03-10","current":10.534526,"twenty":10.622839,"median":10.797363,"eighty":11.055996,"marketCap":14707051642},{"date":"2023-03-17","current":11.102255,"twenty":8.180255,"median":10.215109,"eighty":14.065032,"marketCap":15499647240},{"date":"2023-03-24","current":10.849931,"twenty":8.180255,"median":10.215109,"eighty":13.987506,"marketCap":15147382530},{"date":"2023-03-31","current":10.555553,"twenty":8.180255,"median":10.224801,"eighty":13.918239,"marketCap":14736407035},{"date":"2023-04-06","current":11.438687,"twenty":8.180255,"median":10.234492,"eighty":13.871552,"marketCap":15969333520},{"date":"2023-04-14","current":11.060201,"twenty":8.180255,"median":10.215109,"eighty":13.781238,"marketCap":15440936455},{"date":"2023-04-21","current":10.765823,"twenty":8.180255,"median":10.215109,"eighty":13.714214,"marketCap":15029960960},{"date":"2023-04-28","current":10.555553,"twenty":8.180255,"median":10.215109,"eighty":13.582271,"marketCap":14736407035},{"date":"2023-05-05","current":10.513499,"twenty":8.180255,"median":10.215109,"eighty":13.527035,"marketCap":14677696250},{"date":"2023-05-12","current":10.008851,"twenty":8.180255,"median":10.176342,"eighty":13.413179,"marketCap":13973166830},{"date":"2023-05-19","current":9.924743,"twenty":8.180255,"median":10.156958,"eighty":13.345408,"marketCap":13855745260},{"date":"2023-05-25","current":9.335987,"twenty":8.180255,"median":10.113986,"eighty":13.331097,"marketCap":13033794270},{"date":"2023-06-02","current":9.335987,"twenty":8.180255,"median":10.090988,"eighty":13.258662,"marketCap":13033794270},{"date":"2023-06-09","current":9.777554,"twenty":8.180255,"median":10.060041,"eighty":13.1605,"marketCap":13650257512},{"date":"2023-06-16","current":10.029878,"twenty":8.180255,"median":10.029878,"eighty":13.039085,"marketCap":14002522222},{"date":"2023-06-23","current":9.987824,"twenty":8.180255,"median":10.008851,"eighty":12.992988,"marketCap":13943811437},{"date":"2023-06-30","current":9.162443,"twenty":8.180255,"median":9.978176,"eighty":12.917098,"marketCap":11771512392},{"date":"2023-07-07","current":8.609497,"twenty":8.180255,"median":9.963123,"eighty":12.811703,"marketCap":11061111894},{"date":"2023-07-14","current":9.276688,"twenty":8.180255,"median":9.913564,"eighty":12.734592,"marketCap":11918289355},{"date":"2023-07-21","current":9.345235,"twenty":8.180255,"median":9.903716,"eighty":12.708364,"marketCap":12006355532},{"date":"2023-07-28","current":9.459479,"twenty":8.180255,"median":9.872006,"eighty":12.708364,"marketCap":12153132495},{"date":"2023-08-04","current":9.596573,"twenty":8.180255,"median":9.850483,"eighty":12.711075,"marketCap":12329264850},{"date":"2023-08-11","current":9.322386,"twenty":8.180255,"median":9.836655,"eighty":12.711075,"marketCap":11977000140},{"date":"2023-08-18","current":9.029919,"twenty":8.180255,"median":9.805364,"eighty":12.711075,"marketCap":11601251116},{"date":"2023-08-25","current":8.911104,"twenty":8.180255,"median":9.777554,"eighty":12.711075,"marketCap":11448603075},{"date":"2023-09-01","current":8.892825,"twenty":8.180255,"median":9.756527,"eighty":12.711075,"marketCap":11425118761},{"date":"2023-09-08","current":9.093896,"twenty":8.180255,"median":9.749905,"eighty":12.711075,"marketCap":11683446215},{"date":"2023-09-15","current":9.208141,"twenty":8.180255,"median":9.73614,"eighty":12.711075,"marketCap":11830223177},{"date":"2023-09-22","current":9.162443,"twenty":8.180255,"median":9.730521,"eighty":12.711075,"marketCap":11771512392},{"date":"2023-09-29","current":9.276688,"twenty":8.180255,"median":9.714683,"eighty":12.708364,"marketCap":11918289355},{"date":"2023-10-06","current":9.825063,"twenty":8.180255,"median":9.699726,"eighty":12.708364,"marketCap":12622818775},{"date":"2023-10-13","current":9.710818,"twenty":8.180255,"median":9.691784,"eighty":12.708364,"marketCap":12476041812},{"date":"2023-10-20","current":9.020779,"twenty":8.180255,"median":9.660499,"eighty":12.705654,"marketCap":11589508959},{"date":"2023-10-27","current":9.057337,"twenty":8.180255,"median":9.636022,"eighty":12.708364,"marketCap":11636477587},{"date":"2023-11-03","current":8.965941,"twenty":8.180255,"median":9.616356,"eighty":12.708364,"marketCap":11519056017},{"date":"2023-11-10","current":8.618637,"twenty":8.180255,"median":9.594836,"eighty":12.708364,"marketCap":11072854051},{"date":"2023-11-17","current":8.828848,"twenty":8.180255,"median":9.573724,"eighty":12.708364,"marketCap":11342923662},{"date":"2023-11-24","current":9.299537,"twenty":8.180255,"median":9.536686,"eighty":12.708364,"marketCap":11947644747},{"date":"2023-12-01","current":8.190689,"twenty":8.180255,"median":9.528026,"eighty":12.708364,"marketCap":12857661915},{"date":"2023-12-08","current":8.209389,"twenty":8.180255,"median":9.528026,"eighty":12.708364,"marketCap":12887017307},{"date":"2023-12-15","current":8.059788,"twenty":8.155846,"median":9.528026,"eighty":12.708364,"marketCap":12652174167},{"date":"2023-12-22","current":7.704484,"twenty":8.139435,"median":9.528026,"eighty":12.708364,"marketCap":12094421710},{"date":"2023-12-29","current":7.835385,"twenty":8.12179,"median":9.528026,"eighty":12.708364,"marketCap":12299909457},{"date":"2024-01-05","current":7.37536,"twenty":8.12179,"median":9.528026,"eighty":12.708364,"marketCap":11577766802},{"date":"2024-01-12","current":7.723184,"twenty":8.104356,"median":9.528026,"eighty":12.708364,"marketCap":12123777102},{"date":"2024-01-19","current":7.723184,"twenty":8.100122,"median":9.528026,"eighty":12.708364,"marketCap":12123777102},{"date":"2024-01-26","current":7.667083,"twenty":8.079056,"median":9.528026,"eighty":12.708364,"marketCap":12035710925},{"date":"2024-02-02","current":7.36788,"twenty":8.069492,"median":9.528026,"eighty":12.708364,"marketCap":11566024645},{"date":"2024-02-09","current":7.195838,"twenty":8.059788,"median":9.521266,"eighty":12.700232,"marketCap":11295955034},{"date":"2024-02-16","current":7.498782,"twenty":8.050383,"median":9.521266,"eighty":12.705654,"marketCap":11771512392},{"date":"2024-02-23","current":8.097188,"twenty":8.035262,"median":9.495273,"eighty":12.705654,"marketCap":12710884952},{"date":"2024-03-01","current":7.854085,"twenty":8.016778,"median":9.462149,"eighty":12.702943,"marketCap":12329264850},{"date":"2024-03-08","current":8.396391,"twenty":8.016778,"median":9.44447,"eighty":12.702943,"marketCap":13180571232},{"date":"2024-03-15","current":8.321591,"twenty":8.016778,"median":9.420385,"eighty":12.702943,"marketCap":13063149662},{"date":"2024-03-22","current":8.022387,"twenty":8.016778,"median":9.399068,"eighty":12.702943,"marketCap":12593463382},{"date":"2024-03-28","current":8.022387,"twenty":8.016778,"median":9.390933,"eighty":12.702943,"marketCap":12593463382},{"date":"2024-04-05","current":8.003687,"twenty":8.003798,"median":9.363599,"eighty":12.711075,"marketCap":12564107990},{"date":"2024-04-12","current":7.150958,"twenty":7.987659,"median":9.345235,"eighty":12.708364,"marketCap":11225502092},{"date":"2024-04-19","current":6.702153,"twenty":7.955067,"median":9.335987,"eighty":12.708364,"marketCap":10520972672},{"date":"2024-04-26","current":6.963956,"twenty":7.920416,"median":9.321376,"eighty":12.702943,"marketCap":10931948167},{"date":"2024-05-03","current":7.218279,"twenty":7.894998,"median":9.299537,"eighty":12.702943,"marketCap":11331181505},{"date":"2024-05-10","current":7.158438,"twenty":7.875884,"median":9.276688,"eighty":12.702943,"marketCap":11237244249},{"date":"2024-05-17","current":7.195838,"twenty":7.85335,"median":9.270402,"eighty":12.702943,"marketCap":11295955034},{"date":"2024-05-24","current":7.008836,"twenty":7.835243,"median":9.23099,"eighty":12.702943,"marketCap":11002401109},{"date":"2024-05-31","current":7.165918,"twenty":7.816685,"median":9.208141,"eighty":12.702943,"marketCap":11248986406},{"date":"2024-06-07","current":6.739553,"twenty":7.803211,"median":9.162443,"eighty":12.702943,"marketCap":10579683457},{"date":"2024-06-14","current":6.290748,"twenty":7.787479,"median":9.130454,"eighty":12.702943,"marketCap":9875154037},{"date":"2024-06-21","current":6.260828,"twenty":7.76388,"median":9.115156,"eighty":12.702943,"marketCap":9828185409},{"date":"2024-06-28","current":6.215948,"twenty":7.74868,"median":9.093896,"eighty":12.702943,"marketCap":9757732467},{"date":"2024-07-05","current":5.208977,"twenty":7.741884,"median":9.092978,"eighty":12.702943,"marketCap":9205851088},{"date":"2024-07-12","current":5.308639,"twenty":7.737006,"median":9.084756,"eighty":12.702943,"marketCap":9381983443},{"date":"2024-07-19","current":5.016298,"twenty":7.723184,"median":9.062636,"eighty":12.702943,"marketCap":8865328535},{"date":"2024-07-26","current":5.042874,"twenty":7.704484,"median":9.048198,"eighty":12.702943,"marketCap":8912297163},{"date":"2024-08-02","current":5.016298,"twenty":7.693085,"median":9.040315,"eighty":12.702943,"marketCap":8865328535},{"date":"2024-08-09","current":4.983077,"twenty":7.676822,"median":9.040315,"eighty":12.702943,"marketCap":8806617750},{"date":"2024-08-16","current":4.896704,"twenty":7.666115,"median":9.040315,"eighty":12.702943,"marketCap":8653969709},{"date":"2024-08-23","current":4.710669,"twenty":7.645599,"median":9.040315,"eighty":12.702943,"marketCap":8325189313},{"date":"2024-08-30","current":4.803687,"twenty":7.626792,"median":9.040315,"eighty":12.702943,"marketCap":8489579511},{"date":"2024-09-06","current":4.717313,"twenty":7.59836,"median":9.040315,"eighty":12.702943,"marketCap":8336931470},{"date":"2024-09-13","current":4.670805,"twenty":7.573384,"median":9.040315,"eighty":12.702943,"marketCap":8254736371},{"date":"2024-09-20","current":4.74389,"twenty":7.548738,"median":9.040315,"eighty":12.705654,"marketCap":8383900098},{"date":"2024-09-27","current":5.248842,"twenty":7.530557,"median":9.040315,"eighty":12.705654,"marketCap":9276304030},{"date":"2024-10-04","current":5.401656,"twenty":7.515703,"median":9.040315,"eighty":12.705654,"marketCap":9546373641},{"date":"2024-10-10","current":5.089383,"twenty":7.486065,"median":9.040315,"eighty":12.702943,"marketCap":8994492262},{"date":"2024-10-18","current":5.009654,"twenty":7.461983,"median":9.040315,"eighty":12.705654,"marketCap":8853586378},{"date":"2024-10-25","current":4.996366,"twenty":7.443207,"median":9.040315,"eighty":12.705654,"marketCap":8830102064},{"date":"2024-11-01","current":4.983077,"twenty":7.40981,"median":9.040315,"eighty":12.705654,"marketCap":8806617750},{"date":"2024-11-08","current":5.069451,"twenty":7.373481,"median":9.040315,"eighty":12.705654,"marketCap":8959265791},{"date":"2024-11-15","current":4.89006,"twenty":7.362748,"median":9.040315,"eighty":12.705654,"marketCap":8642227552},{"date":"2024-11-22","current":4.909992,"twenty":7.354104,"median":9.040315,"eighty":12.705654,"marketCap":8677454023},{"date":"2024-11-29","current":6.835711,"twenty":7.331657,"median":9.039687,"eighty":12.705654,"marketCap":8607001081},{"date":"2024-12-06","current":6.975596,"twenty":7.308513,"median":9.029919,"eighty":12.705654,"marketCap":8783133436},{"date":"2024-12-13","current":6.621221,"twenty":7.268193,"median":9.007953,"eighty":12.705654,"marketCap":8336931470},{"date":"2024-12-20","current":6.490662,"twenty":7.242786,"median":8.982088,"eighty":12.705654,"marketCap":8172541272},{"date":"2024-12-27","current":6.565267,"twenty":7.215287,"median":8.976501,"eighty":12.705654,"marketCap":8266478528},{"date":"2025-01-03","current":6.705152,"twenty":7.195838,"median":8.976501,"eighty":12.705654,"marketCap":8442610883},{"date":"2025-01-10","current":6.47201,"twenty":7.177886,"median":8.958356,"eighty":12.705654,"marketCap":8149056958},{"date":"2025-01-17","current":6.630547,"twenty":7.149442,"median":8.931671,"eighty":12.705654,"marketCap":8348673627},{"date":"2025-01-24","current":6.593244,"twenty":7.134576,"median":8.911104,"eighty":12.705654,"marketCap":8301704999},{"date":"2025-01-28","current":6.667849,"twenty":7.125526,"median":8.911104,"eighty":12.702943,"marketCap":8395642255},{"date":"2025-02-07","current":6.565267,"twenty":7.091299,"median":8.883685,"eighty":12.708364,"marketCap":8266478528},{"date":"2025-02-14","current":6.705152,"twenty":7.053717,"median":8.870145,"eighty":12.708364,"marketCap":8442610883},{"date":"2025-02-21","current":7.087504,"twenty":7.011828,"median":8.848873,"eighty":12.708364,"marketCap":8924039320},{"date":"2025-02-28","current":7.003573,"twenty":6.996298,"median":8.828848,"eighty":12.708364,"marketCap":8818359907},{"date":"2025-03-07","current":7.283343,"twenty":6.994247,"median":8.833417,"eighty":12.711075,"marketCap":9170624617}],"customCompares":[{"symbol":"00590","name":"LUK FOOK HOLD","items":[{"date":"2020-03-13","value":7.096958,"marketCap":9393725600},{"date":"2020-03-20","value":6.129998,"marketCap":8113830487},{"date":"2020-03-27","value":7.132443,"marketCap":9440694228},{"date":"2020-04-03","value":6.706626,"marketCap":8877070692},{"date":"2020-04-09","value":7.096958,"marketCap":9393725600},{"date":"2020-04-17","value":7.265511,"marketCap":9616826583},{"date":"2020-04-24","value":6.653398,"marketCap":8806617750},{"date":"2020-04-29","value":7.345352,"marketCap":9722505996},{"date":"2020-05-08","value":7.363094,"marketCap":9745990310},{"date":"2020-05-15","value":6.786466,"marketCap":8982750105},{"date":"2020-05-22","value":6.271937,"marketCap":8301704999},{"date":"2020-05-29","value":6.041286,"marketCap":7996408917},{"date":"2020-06-05","value":6.74211,"marketCap":8924039320},{"date":"2020-06-12","value":6.875178,"marketCap":9100171675},{"date":"2020-06-19","value":6.892921,"marketCap":9123655989},{"date":"2020-06-26","value":10.694218,"marketCap":9264561873},{"date":"2020-07-03","value":10.82976,"marketCap":9381983443},{"date":"2020-07-10","value":10.951747,"marketCap":9487662856},{"date":"2020-07-17","value":10.50446,"marketCap":9100171675},{"date":"2020-07-24","value":10.816206,"marketCap":9370241286},{"date":"2020-07-31","value":11.263492,"marketCap":9757732467},{"date":"2020-08-07","value":11.182168,"marketCap":9687279525},{"date":"2020-08-14","value":11.792104,"marketCap":10215676590},{"date":"2020-08-21","value":11.9412,"marketCap":10344840317},{"date":"2020-08-28","value":11.643008,"marketCap":10086512863},{"date":"2020-09-04","value":11.914091,"marketCap":10321356003},{"date":"2020-09-11","value":12.022524,"marketCap":10415293259},{"date":"2020-09-18","value":13.994652,"marketCap":12123777102},{"date":"2020-09-25","value":12.347824,"marketCap":10697105027},{"date":"2020-09-30","value":12.700232,"marketCap":11002401109},{"date":"2020-10-09","value":13.337276,"marketCap":11554282488},{"date":"2020-10-16","value":13.35083,"marketCap":11566024645},{"date":"2020-10-23","value":13.242397,"marketCap":11472087389},{"date":"2020-10-30","value":12.835773,"marketCap":11119822679},{"date":"2020-11-06","value":12.808665,"marketCap":11096338365},{"date":"2020-11-13","value":13.269506,"marketCap":11495571703},{"date":"2020-11-20","value":13.269506,"marketCap":11495571703},{"date":"2020-11-27","value":17.758778,"marketCap":11742157000},{"date":"2020-12-04","value":17.403602,"marketCap":11507313860},{"date":"2020-12-11","value":16.515663,"marketCap":10920206010},{"date":"2020-12-18","value":16.959633,"marketCap":11213759935},{"date":"2020-12-24","value":16.568939,"marketCap":10955432481},{"date":"2020-12-31","value":16.604457,"marketCap":10978916795},{"date":"2021-01-08","value":16.107211,"marketCap":10650136399},{"date":"2021-01-15","value":15.9829,"marketCap":10567941300},{"date":"2021-01-22","value":15.947382,"marketCap":10544456986},{"date":"2021-01-29","value":14.935132,"marketCap":9875154037},{"date":"2021-02-05","value":15.379101,"marketCap":10168707962},{"date":"2021-02-11","value":15.876347,"marketCap":10497488358},{"date":"2021-02-19","value":16.870839,"marketCap":11155049150},{"date":"2021-02-26","value":17.474637,"marketCap":11554282488},{"date":"2021-03-05","value":17.527913,"marketCap":11589508959},{"date":"2021-03-12","value":18.025159,"marketCap":11918289355},{"date":"2021-03-19","value":17.705501,"marketCap":11706930529},{"date":"2021-03-26","value":17.803175,"marketCap":11771512392},{"date":"2021-04-01","value":18.513526,"marketCap":12241198672},{"date":"2021-04-09","value":18.646716,"marketCap":12329264850},{"date":"2021-04-16","value":18.424732,"marketCap":12182487887},{"date":"2021-04-23","value":18.291541,"marketCap":12094421710},{"date":"2021-04-30","value":17.261532,"marketCap":11413376604},{"date":"2021-05-07","value":17.048426,"marketCap":11272470720},{"date":"2021-05-14","value":17.385843,"marketCap":11495571703},{"date":"2021-05-21","value":18.824304,"marketCap":12446686420},{"date":"2021-05-28","value":19.357068,"marketCap":12798951130},{"date":"2021-06-04","value":20.156213,"marketCap":13327348195},{"date":"2021-06-11","value":19.667846,"marketCap":13004438877},{"date":"2021-06-18","value":20.511388,"marketCap":13562191335},{"date":"2021-06-25","value":15.639512,"marketCap":15910622735},{"date":"2021-07-02","value":15.466381,"marketCap":15734490380},{"date":"2021-07-09","value":15.40867,"marketCap":15675779595},{"date":"2021-07-16","value":14.918132,"marketCap":15176737922},{"date":"2021-07-23","value":14.514159,"marketCap":14765762427},{"date":"2021-07-30","value":14.341028,"marketCap":14589630072},{"date":"2021-08-06","value":14.167897,"marketCap":14413497717},{"date":"2021-08-13","value":13.79278,"marketCap":14031877615},{"date":"2021-08-20","value":13.01369,"marketCap":13239282017},{"date":"2021-08-27","value":12.2346,"marketCap":12446686420},{"date":"2021-09-03","value":12.580862,"marketCap":12798951130},{"date":"2021-09-10","value":12.378876,"marketCap":12593463382},{"date":"2021-09-17","value":12.061469,"marketCap":12270554065},{"date":"2021-09-24","value":11.599786,"marketCap":11800867785},{"date":"2021-09-30","value":11.542075,"marketCap":11742157000},{"date":"2021-10-08","value":12.552007,"marketCap":12769595737},{"date":"2021-10-15","value":13.359952,"marketCap":13591546727},{"date":"2021-10-22","value":12.696283,"marketCap":12916372700},{"date":"2021-10-29","value":12.263455,"marketCap":12476041812},{"date":"2021-11-05","value":13.763925,"marketCap":14002522222},{"date":"2021-11-12","value":14.196752,"marketCap":14442853110},{"date":"2021-11-19","value":14.196752,"marketCap":14442853110},{"date":"2021-11-26","value":13.706214,"marketCap":13943811437},{"date":"2021-12-03","value":9.742269,"marketCap":13444769765},{"date":"2021-12-10","value":9.614641,"marketCap":13268637410},{"date":"2021-12-17","value":9.210486,"marketCap":12710884952},{"date":"2021-12-24","value":8.976501,"marketCap":12387975635},{"date":"2021-12-31","value":8.933959,"marketCap":12329264850},{"date":"2022-01-07","value":8.253276,"marketCap":11389892290},{"date":"2022-01-14","value":8.827602,"marketCap":12182487887},{"date":"2022-01-21","value":8.699974,"marketCap":12006355532},{"date":"2022-01-28","value":8.551075,"marketCap":11800867785},{"date":"2022-02-04","value":8.870145,"marketCap":12241198672},{"date":"2022-02-11","value":8.912687,"marketCap":12299909457},{"date":"2022-02-18","value":9.125401,"marketCap":12593463382},{"date":"2022-02-25","value":8.763788,"marketCap":12094421710},{"date":"2022-03-04","value":8.380904,"marketCap":11566024645},{"date":"2022-03-11","value":8.074597,"marketCap":11143306993},{"date":"2022-03-18","value":8.355378,"marketCap":11530798174},{"date":"2022-03-25","value":8.483006,"marketCap":11706930529},{"date":"2022-04-01","value":8.355378,"marketCap":11530798174},{"date":"2022-04-08","value":8.355378,"marketCap":11530798174},{"date":"2022-04-14","value":8.05758,"marketCap":11119822679},{"date":"2022-04-22","value":7.666187,"marketCap":10579683457},{"date":"2022-04-29","value":7.674696,"marketCap":10591425614},{"date":"2022-05-06","value":7.513034,"marketCap":10368324631},{"date":"2022-05-13","value":7.368389,"marketCap":10168707962},{"date":"2022-05-20","value":7.41944,"marketCap":10239160904},{"date":"2022-05-27","value":7.35988,"marketCap":10156965805},{"date":"2022-06-02","value":7.589611,"marketCap":10474004044},{"date":"2022-06-10","value":7.759781,"marketCap":10708847184},{"date":"2022-06-17","value":7.155675,"marketCap":9875154037},{"date":"2022-06-24","value":7.461983,"marketCap":10297871689},{"date":"2022-06-30","value":8.496502,"marketCap":11830223177},{"date":"2022-07-08","value":8.247721,"marketCap":11483829546},{"date":"2022-07-15","value":8.104356,"marketCap":11284212877},{"date":"2022-07-22","value":8.222421,"marketCap":11448603075},{"date":"2022-07-29","value":8.079056,"marketCap":11248986406},{"date":"2022-08-05","value":8.213988,"marketCap":11436860918},{"date":"2022-08-12","value":8.399519,"marketCap":11695188372},{"date":"2022-08-19","value":8.517585,"marketCap":11859578570},{"date":"2022-08-26","value":8.391086,"marketCap":11683446215},{"date":"2022-09-02","value":8.770582,"marketCap":12211843280},{"date":"2022-09-09","value":8.580834,"marketCap":11947644747},{"date":"2022-09-16","value":8.644084,"marketCap":12035710925},{"date":"2022-09-23","value":8.538668,"marketCap":11888933962},{"date":"2022-09-30","value":7.809192,"marketCap":10873237382},{"date":"2022-10-07","value":8.112789,"marketCap":11295955034},{"date":"2022-10-14","value":7.724859,"marketCap":10755815812},{"date":"2022-10-21","value":7.547761,"marketCap":10509230515},{"date":"2022-10-28","value":7.370663,"marketCap":10262645218},{"date":"2022-11-04","value":7.480295,"marketCap":10415293259},{"date":"2022-11-11","value":7.59836,"marketCap":10579683457},{"date":"2022-11-18","value":7.556194,"marketCap":10520972672},{"date":"2022-11-25","value":7.547761,"marketCap":10509230515},{"date":"2022-12-02","value":8.057546,"marketCap":11248986406},{"date":"2022-12-09","value":9.062636,"marketCap":12652174167},{"date":"2022-12-16","value":9.588311,"marketCap":13386058980},{"date":"2022-12-23","value":9.52523,"marketCap":13297992802},{"date":"2022-12-30","value":9.756527,"marketCap":13620902120},{"date":"2023-01-06","value":11.438687,"marketCap":15969333520},{"date":"2023-01-13","value":10.702742,"marketCap":14941894782},{"date":"2023-01-20","value":11.354579,"marketCap":15851911950},{"date":"2023-01-27","value":12.069497,"marketCap":16849995295},{"date":"2023-02-03","value":11.270471,"marketCap":15734490380},{"date":"2023-02-10","value":10.681715,"marketCap":14912539390},{"date":"2023-02-17","value":10.450418,"marketCap":14589630072},{"date":"2023-02-24","value":10.492472,"marketCap":14648340857},{"date":"2023-03-03","value":11.291498,"marketCap":15763845772},{"date":"2023-03-10","value":10.534526,"marketCap":14707051642},{"date":"2023-03-17","value":11.102255,"marketCap":15499647240},{"date":"2023-03-24","value":10.849931,"marketCap":15147382530},{"date":"2023-03-31","value":10.555553,"marketCap":14736407035},{"date":"2023-04-06","value":11.438687,"marketCap":15969333520},{"date":"2023-04-14","value":11.060201,"marketCap":15440936455},{"date":"2023-04-21","value":10.765823,"marketCap":15029960960},{"date":"2023-04-28","value":10.555553,"marketCap":14736407035},{"date":"2023-05-05","value":10.513499,"marketCap":14677696250},{"date":"2023-05-12","value":10.008851,"marketCap":13973166830},{"date":"2023-05-19","value":9.924743,"marketCap":13855745260},{"date":"2023-05-25","value":9.335987,"marketCap":13033794270},{"date":"2023-06-02","value":9.335987,"marketCap":13033794270},{"date":"2023-06-09","value":9.777554,"marketCap":13650257512},{"date":"2023-06-16","value":10.029878,"marketCap":14002522222},{"date":"2023-06-23","value":9.987824,"marketCap":13943811437},{"date":"2023-06-30","value":9.162443,"marketCap":11771512392},{"date":"2023-07-07","value":8.609497,"marketCap":11061111894},{"date":"2023-07-14","value":9.276688,"marketCap":11918289355},{"date":"2023-07-21","value":9.345235,"marketCap":12006355532},{"date":"2023-07-28","value":9.459479,"marketCap":12153132495},{"date":"2023-08-04","value":9.596573,"marketCap":12329264850},{"date":"2023-08-11","value":9.322386,"marketCap":11977000140},{"date":"2023-08-18","value":9.029919,"marketCap":11601251116},{"date":"2023-08-25","value":8.911104,"marketCap":11448603075},{"date":"2023-09-01","value":8.892825,"marketCap":11425118761},{"date":"2023-09-08","value":9.093896,"marketCap":11683446215},{"date":"2023-09-15","value":9.208141,"marketCap":11830223177},{"date":"2023-09-22","value":9.162443,"marketCap":11771512392},{"date":"2023-09-29","value":9.276688,"marketCap":11918289355},{"date":"2023-10-06","value":9.825063,"marketCap":12622818775},{"date":"2023-10-13","value":9.710818,"marketCap":12476041812},{"date":"2023-10-20","value":9.020779,"marketCap":11589508959},{"date":"2023-10-27","value":9.057337,"marketCap":11636477587},{"date":"2023-11-03","value":8.965941,"marketCap":11519056017},{"date":"2023-11-10","value":8.618637,"marketCap":11072854051},{"date":"2023-11-17","value":8.828848,"marketCap":11342923662},{"date":"2023-11-24","value":9.299537,"marketCap":11947644747},{"date":"2023-12-01","value":8.190689,"marketCap":12857661915},{"date":"2023-12-08","value":8.209389,"marketCap":12887017307},{"date":"2023-12-15","value":8.059788,"marketCap":12652174167},{"date":"2023-12-22","value":7.704484,"marketCap":12094421710},{"date":"2023-12-29","value":7.835385,"marketCap":12299909457},{"date":"2024-01-05","value":7.37536,"marketCap":11577766802},{"date":"2024-01-12","value":7.723184,"marketCap":12123777102},{"date":"2024-01-19","value":7.723184,"marketCap":12123777102},{"date":"2024-01-26","value":7.667083,"marketCap":12035710925},{"date":"2024-02-02","value":7.36788,"marketCap":11566024645},{"date":"2024-02-09","value":7.195838,"marketCap":11295955034},{"date":"2024-02-16","value":7.498782,"marketCap":11771512392},{"date":"2024-02-23","value":8.097188,"marketCap":12710884952},{"date":"2024-03-01","value":7.854085,"marketCap":12329264850},{"date":"2024-03-08","value":8.396391,"marketCap":13180571232},{"date":"2024-03-15","value":8.321591,"marketCap":13063149662},{"date":"2024-03-22","value":8.022387,"marketCap":12593463382},{"date":"2024-03-28","value":8.022387,"marketCap":12593463382},{"date":"2024-04-05","value":8.003687,"marketCap":12564107990},{"date":"2024-04-12","value":7.150958,"marketCap":11225502092},{"date":"2024-04-19","value":6.702153,"marketCap":10520972672},{"date":"2024-04-26","value":6.963956,"marketCap":10931948167},{"date":"2024-05-03","value":7.218279,"marketCap":11331181505},{"date":"2024-05-10","value":7.158438,"marketCap":11237244249},{"date":"2024-05-17","value":7.195838,"marketCap":11295955034},{"date":"2024-05-24","value":7.008836,"marketCap":11002401109},{"date":"2024-05-31","value":7.165918,"marketCap":11248986406},{"date":"2024-06-07","value":6.739553,"marketCap":10579683457},{"date":"2024-06-14","value":6.290748,"marketCap":9875154037},{"date":"2024-06-21","value":6.260828,"marketCap":9828185409},{"date":"2024-06-28","value":6.215948,"marketCap":9757732467},{"date":"2024-07-05","value":5.208977,"marketCap":9205851088},{"date":"2024-07-12","value":5.308639,"marketCap":9381983443},{"date":"2024-07-19","value":5.016298,"marketCap":8865328535},{"date":"2024-07-26","value":5.042874,"marketCap":8912297163},{"date":"2024-08-02","value":5.016298,"marketCap":8865328535},{"date":"2024-08-09","value":4.983077,"marketCap":8806617750},{"date":"2024-08-16","value":4.896704,"marketCap":8653969709},{"date":"2024-08-23","value":4.710669,"marketCap":8325189313},{"date":"2024-08-30","value":4.803687,"marketCap":8489579511},{"date":"2024-09-06","value":4.717313,"marketCap":8336931470},{"date":"2024-09-13","value":4.670805,"marketCap":8254736371},{"date":"2024-09-20","value":4.74389,"marketCap":8383900098},{"date":"2024-09-27","value":5.248842,"marketCap":9276304030},{"date":"2024-10-04","value":5.401656,"marketCap":9546373641},{"date":"2024-10-10","value":5.089383,"marketCap":8994492262},{"date":"2024-10-18","value":5.009654,"marketCap":8853586378},{"date":"2024-10-25","value":4.996366,"marketCap":8830102064},{"date":"2024-11-01","value":4.983077,"marketCap":8806617750},{"date":"2024-11-08","value":5.069451,"marketCap":8959265791},{"date":"2024-11-15","value":4.89006,"marketCap":8642227552},{"date":"2024-11-22","value":4.909992,"marketCap":8677454023},{"date":"2024-11-29","value":6.835711,"marketCap":8607001081},{"date":"2024-12-06","value":6.975596,"marketCap":8783133436},{"date":"2024-12-13","value":6.621221,"marketCap":8336931470},{"date":"2024-12-20","value":6.490662,"marketCap":8172541272},{"date":"2024-12-27","value":6.565267,"marketCap":8266478528},{"date":"2025-01-03","value":6.705152,"marketCap":8442610883},{"date":"2025-01-10","value":6.47201,"marketCap":8149056958},{"date":"2025-01-17","value":6.630547,"marketCap":8348673627},{"date":"2025-01-24","value":6.593244,"marketCap":8301704999},{"date":"2025-01-28","value":6.667849,"marketCap":8395642255},{"date":"2025-02-07","value":6.565267,"marketCap":8266478528},{"date":"2025-02-14","value":6.705152,"marketCap":8442610883},{"date":"2025-02-21","value":7.087504,"marketCap":8924039320},{"date":"2025-02-28","value":7.003573,"marketCap":8818359907},{"date":"2025-03-07","value":7.283343,"marketCap":9170624617}]},{"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":8,"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":882227,"yearFounded":1991,"employeeNum":6600,"address":"Metropole Square,15th, 20th, 25th & 27th Floor,No. 2 On Yiu Street,Sha Tin,New Territories,Hong Kong","officePhone":"852 2308 1218","officeFax":"852 2374 1696"},"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":"LUK FOOK HOLD","nameEN":"LUK FOOK HOLD"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00590\",market:\"HK\",,,undefined,":{"directors":[{"position":"Chairman of the Board,Executive Director"},{"position":"Vice Chairman of the Board,Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Director"},{"position":"Director"},{"position":"Director,Honorary Advisor"}],"executives":[{"position":"CEO"},{"position":"CFO,Corporate Secretary"},{"position":"CFO"},{"position":"CMO"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"}]}}}