CHOW TAI FOOK

8.950

-0.090-1.00%

Volume:16.48M

Turnover:148.09M

Market Cap:89.38B

PE:13.77

High:9.170

Open:9.040

Low:8.830

Close:9.040

Loading ...

Overview Company News Filings

Company Profile

Company Name:

CHOW TAI FOOK

Exchange:

- -

Establishment Date:

1929

Employees:

26500

Office Location:

New World Tower,33rd Floor,16-18 Queen’s Road,Central,Hong Kong

Website:

- -

Zip Code:

- -

Phone:

852 2524 3166

Fax:

852 2526 9178

Introduction:

- -

Directors

Name

Position

Chairman of the Board,Executive Director

Vice Chairman of the Board,Executive Director

Executive Director

Independent Director

Honorary Advisor

Shareholders

Name

Position

General Manager

Vice General Manager

COO

Corporate Secretary

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/01929/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"01929"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01929\",,,,,undefined,":{"symbol":"01929","market":"HK","secType":"STK","nameCN":"CHOW TAI FOOK","latestPrice":8.95,"timestamp":1741594086014,"preClose":9.04,"halted":0,"volume":16477766,"delay":0,"changeRate":-0.009956,"change":-0.09,"floatShares":9987000000,"shares":9987000000,"eps":0.448293,"lyrEps":0.65016,"pbRate":3.53,"amount":148093733,"amplitude":0.037611,"volumeRatio":0.666938,"dividePrice":0.5,"prevYearClose":6.73,"fiveDayClose":7.57,"twentyDayClose":7.48},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01929\",,,,,undefined,":{"symbol":"01929","floatShares":9987000000,"roa":"6.65%","roe":"17.00%","lyrEps":0.65016,"volumeRatio":0.666938,"shares":9987000000,"dividePrice":0.5,"high":9.17,"amplitude":0.037611,"preClose":9.04,"low":8.83,"week52Low":5.669,"pbRate":"3.53","psRate":"0.91","week52High":12.089,"institutionHeld":0,"latestPrice":8.95,"committee":0.746667,"eps":0.65016,"divideRate":0.055866,"volume":16477766,"delay":0,"ttmEps":0.448293,"open":9.04,"prevYearClose":6.73,"prevWeekClose":9.04,"prevMonthClose":7.51,"prevQuarterClose":6.73,"fiveDayClose":7.57,"twentyDayClose":7.48,"sixtyDayClose":6.845},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01929\",params:#limit:5,,,undefined,":[{"date":"2024-12-10","symbol":"01929","amount":0.2,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-11","defaultRemindTime":1733794200000,"name":"周大福","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":"01929","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732584600000,"name":null,"time":"Post Market","dateTimestamp":1732550400000,"actualEps":null},{"date":"2024-07-31","symbol":"01929","amount":0.3,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-08-01","defaultRemindTime":1722389400000,"name":"周大福","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-08-20","payableDate":"2024-08-01","currency":"HKD","dateTimestamp":1722355200000,"payDate":"2024-08-20"},{"date":"2024-06-13","symbol":"01929","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1718242200000,"name":null,"time":"","dateTimestamp":1718208000000,"actualEps":null},{"date":"2023-12-08","symbol":"01929","amount":0.25,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-12-11","defaultRemindTime":1701999000000,"name":"周大福","recordDate":"2023-12-22","payableDate":"2023-12-11","currency":"HKD","dateTimestamp":1701964800000,"payDate":"2023-12-22"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01929\",market:\"HK\",,,undefined,":[{"executeDate":"2015-08-06","recordDate":"2015-08-07","paymentDate":"2015-08-19","value":0.15,"currency":"HKD"},{"executeDate":"2015-12-07","recordDate":"2015-12-08","paymentDate":"2015-12-14","value":0.08,"currency":"HKD"},{"executeDate":"2015-12-07","recordDate":"2015-12-08","paymentDate":"2015-12-14","value":0.42,"currency":"HKD"},{"executeDate":"2016-08-12","recordDate":"2016-08-15","paymentDate":"2016-08-25","value":0.08,"currency":"HKD"},{"executeDate":"2016-08-12","recordDate":"2016-08-15","paymentDate":"2016-08-25","value":0.22,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01929\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2727,"buy":0.4545,"hold":0.2727,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.4545,"analysts":22,"updateTime":1741276800000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01929\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01929","date":"2025-03-07","current":20.159273,"percent":0.402271,"low":9.005299,"twenty":16.092535,"median":21.915162,"eighty":27.279968,"high":41.995334,"avg":21.950421,"sd":6.586033,"marketCap":90285318560},"quantilePoints":[{"date":"2020-03-13","current":14.21006,"twenty":16.683042,"median":17.540917,"eighty":18.729482,"marketCap":59300000000},{"date":"2020-03-20","current":13.131725,"twenty":15.954566,"median":17.361194,"eighty":18.686348,"marketCap":54800000000},{"date":"2020-03-27","current":13.347392,"twenty":15.633462,"median":17.181472,"eighty":18.585704,"marketCap":55700000000},{"date":"2020-04-03","current":12.412835,"twenty":13.927297,"median":17.013731,"eighty":18.461096,"marketCap":51800000000},{"date":"2020-04-09","current":14.162134,"twenty":13.404903,"median":17.00175,"eighty":18.365244,"marketCap":59100000000},{"date":"2020-04-17","current":15.000839,"twenty":13.634948,"median":16.881934,"eighty":18.211881,"marketCap":62600000000},{"date":"2020-04-24","current":15.072728,"twenty":13.850615,"median":16.774101,"eighty":18.092066,"marketCap":62900000000},{"date":"2020-04-29","current":15.863507,"twenty":13.965637,"median":16.69023,"eighty":17.948288,"marketCap":66200000000},{"date":"2020-05-08","current":15.911433,"twenty":14.114208,"median":16.175026,"eighty":17.838058,"marketCap":66400000000},{"date":"2020-05-15","current":14.617431,"twenty":14.19089,"median":15.923414,"eighty":17.78534,"marketCap":61000000000},{"date":"2020-05-22","current":13.850615,"twenty":14.19089,"median":15.863507,"eighty":17.742206,"marketCap":57800000000},{"date":"2020-05-29","current":13.682874,"twenty":13.850615,"median":15.707747,"eighty":17.732621,"marketCap":57100000000},{"date":"2020-06-05","current":15.360284,"twenty":13.965637,"median":15.575951,"eighty":17.718243,"marketCap":64100000000},{"date":"2020-06-12","current":24.267494,"twenty":14.056697,"median":15.707747,"eighty":17.732621,"marketCap":70400000000},{"date":"2020-06-19","current":26.921751,"twenty":14.08066,"median":15.863507,"eighty":17.948288,"marketCap":78100000000},{"date":"2020-06-26","current":25.853154,"twenty":14.119001,"median":15.911433,"eighty":18.461096,"marketCap":75000000000},{"date":"2020-07-03","current":26.163392,"twenty":14.171719,"median":15.935396,"eighty":18.734274,"marketCap":75900000000},{"date":"2020-07-10","current":25.956567,"twenty":14.277156,"median":16.1271,"eighty":19.136853,"marketCap":75300000000},{"date":"2020-07-17","current":28.024819,"twenty":14.555127,"median":16.558434,"eighty":19.865328,"marketCap":81300000000},{"date":"2020-07-24","current":27.817994,"twenty":14.598261,"median":16.750138,"eighty":23.143744,"marketCap":80700000000},{"date":"2020-07-31","current":28.783178,"twenty":14.622224,"median":16.84599,"eighty":25.356773,"marketCap":83500000000},{"date":"2020-08-07","current":28.507411,"twenty":14.646187,"median":17.00175,"eighty":25.853154,"marketCap":82700000000},{"date":"2020-08-14","current":27.921406,"twenty":14.684527,"median":17.013731,"eighty":26.142709,"marketCap":81000000000},{"date":"2020-08-21","current":28.093761,"twenty":14.766002,"median":17.205435,"eighty":26.301275,"marketCap":81500000000},{"date":"2020-08-28","current":29.989659,"twenty":14.785172,"median":17.373176,"eighty":26.866598,"marketCap":87000000000},{"date":"2020-09-04","current":32.264736,"twenty":14.79955,"median":17.576861,"eighty":27.783523,"marketCap":93600000000},{"date":"2020-09-11","current":34.195105,"twenty":14.861854,"median":17.612806,"eighty":27.921406,"marketCap":99200000000},{"date":"2020-09-18","current":35.642882,"twenty":14.890609,"median":17.732621,"eighty":28.086867,"marketCap":103400000000},{"date":"2020-09-25","current":34.746639,"twenty":14.92895,"median":17.828473,"eighty":28.231644,"marketCap":100800000000},{"date":"2020-09-30","current":34.815581,"twenty":14.92895,"median":17.972251,"eighty":28.348845,"marketCap":101000000000},{"date":"2020-10-09","current":36.539124,"twenty":14.94812,"median":18.403585,"eighty":28.47294,"marketCap":106000000000},{"date":"2020-10-16","current":35.642882,"twenty":14.972083,"median":18.67916,"eighty":28.507411,"marketCap":103400000000},{"date":"2020-10-23","current":35.229231,"twenty":14.996046,"median":18.739067,"eighty":28.872803,"marketCap":102200000000},{"date":"2020-10-30","current":34.126163,"twenty":15.015217,"median":19.00266,"eighty":29.989659,"marketCap":99000000000},{"date":"2020-11-06","current":33.98828,"twenty":15.053558,"median":19.745513,"eighty":31.768355,"marketCap":98600000000},{"date":"2020-11-13","current":32.264736,"twenty":15.072728,"median":19.865328,"eighty":32.437091,"marketCap":93600000000},{"date":"2020-11-20","current":33.333333,"twenty":15.144617,"median":21.64584,"eighty":32.809376,"marketCap":96700000000},{"date":"2020-11-27","current":28.274636,"twenty":15.206921,"median":24.267494,"eighty":32.809376,"marketCap":101800000000},{"date":"2020-12-04","current":27.94134,"twenty":15.259639,"median":25.077559,"eighty":32.699069,"marketCap":100600000000},{"date":"2020-12-11","current":27.996889,"twenty":15.302773,"median":25.6808,"eighty":32.643916,"marketCap":100800000000},{"date":"2020-12-18","current":28.107988,"twenty":15.326736,"median":25.90486,"eighty":32.437091,"marketCap":101200000000},{"date":"2020-12-24","current":27.719142,"twenty":15.345906,"median":26.025509,"eighty":32.285419,"marketCap":99800000000},{"date":"2020-12-31","current":27.080324,"twenty":15.360284,"median":26.180627,"eighty":32.264736,"marketCap":97500000000},{"date":"2021-01-08","current":27.691368,"twenty":26.97478,"median":27.080324,"eighty":27.624709,"marketCap":99700000000},{"date":"2021-01-15","current":27.135874,"twenty":27.046994,"median":27.483058,"eighty":28.030219,"marketCap":97700000000},{"date":"2021-01-22","current":27.108099,"twenty":27.080324,"median":27.385846,"eighty":27.791357,"marketCap":97600000000},{"date":"2021-01-29","current":25.969337,"twenty":26.802577,"median":27.121986,"eighty":27.674703,"marketCap":93500000000},{"date":"2021-02-05","current":26.802577,"twenty":26.697033,"median":27.080324,"eighty":27.613599,"marketCap":96500000000},{"date":"2021-02-11","current":27.691368,"twenty":26.752583,"median":27.108099,"eighty":27.691368,"marketCap":99700000000},{"date":"2021-02-19","current":31.774247,"twenty":26.808132,"median":27.191423,"eighty":28.119098,"marketCap":114400000000},{"date":"2021-02-26","current":29.607821,"twenty":26.835907,"median":27.510832,"eighty":28.541273,"marketCap":106600000000},{"date":"2021-03-05","current":31.052105,"twenty":26.874792,"median":27.635818,"eighty":29.652261,"marketCap":111800000000},{"date":"2021-03-12","current":30.385513,"twenty":26.952561,"median":27.691368,"eighty":29.70781,"marketCap":109400000000},{"date":"2021-03-19","current":31.052105,"twenty":27.002555,"median":27.94134,"eighty":30.66326,"marketCap":111800000000},{"date":"2021-03-26","current":30.60771,"twenty":27.035885,"median":28.330185,"eighty":30.696589,"marketCap":110200000000},{"date":"2021-04-01","current":34.440618,"twenty":27.080324,"median":28.524608,"eighty":30.885457,"marketCap":124000000000},{"date":"2021-04-09","current":36.329297,"twenty":27.080324,"median":28.885679,"eighty":31.018776,"marketCap":130800000000},{"date":"2021-04-16","current":34.996112,"twenty":27.080324,"median":29.413398,"eighty":31.440951,"marketCap":126000000000},{"date":"2021-04-23","current":34.718365,"twenty":27.096989,"median":29.607821,"eighty":32.574159,"marketCap":125000000000},{"date":"2021-04-30","current":34.829463,"twenty":27.124764,"median":29.830019,"eighty":34.651706,"marketCap":125400000000},{"date":"2021-05-07","current":33.385179,"twenty":27.169203,"median":30.274414,"eighty":34.507277,"marketCap":120200000000},{"date":"2021-05-14","current":36.329297,"twenty":27.308077,"median":30.413287,"eighty":34.718365,"marketCap":130800000000},{"date":"2021-05-21","current":37.662482,"twenty":27.408066,"median":30.66326,"eighty":34.807243,"marketCap":135600000000},{"date":"2021-05-28","current":40.384402,"twenty":27.496945,"median":30.774358,"eighty":34.996112,"marketCap":145400000000},{"date":"2021-06-04","current":41.162093,"twenty":27.580269,"median":30.941007,"eighty":35.718254,"marketCap":148200000000},{"date":"2021-06-11","current":25.753352,"twenty":27.269192,"median":30.885457,"eighty":35.718254,"marketCap":155200000000},{"date":"2021-06-18","current":27.445905,"twenty":27.113654,"median":30.774358,"eighty":35.707144,"marketCap":165400000000},{"date":"2021-06-25","current":28.707022,"twenty":27.146984,"median":30.524386,"eighty":35.540495,"marketCap":173000000000},{"date":"2021-07-02","current":29.171645,"twenty":27.191423,"median":30.385513,"eighty":35.051661,"marketCap":175800000000},{"date":"2021-07-09","current":28.375149,"twenty":27.37953,"median":29.996667,"eighty":34.996112,"marketCap":171000000000},{"date":"2021-07-16","current":26.583035,"twenty":27.135874,"median":29.691146,"eighty":34.996112,"marketCap":160200000000},{"date":"2021-07-23","current":26.583035,"twenty":27.080324,"median":29.496723,"eighty":34.940562,"marketCap":160200000000},{"date":"2021-07-30","current":26.981282,"twenty":26.997,"median":29.411383,"eighty":34.885013,"marketCap":162600000000},{"date":"2021-08-06","current":24.691358,"twenty":26.858127,"median":29.171645,"eighty":34.829463,"marketCap":148800000000},{"date":"2021-08-13","current":25.189168,"twenty":26.802577,"median":29.040199,"eighty":34.773914,"marketCap":151800000000},{"date":"2021-08-20","current":22.899243,"twenty":26.682597,"median":28.939334,"eighty":34.773914,"marketCap":138000000000},{"date":"2021-08-27","current":24.392672,"twenty":26.583035,"median":28.789991,"eighty":34.718365,"marketCap":147000000000},{"date":"2021-09-03","current":26.350723,"twenty":26.549847,"median":28.496834,"eighty":34.718365,"marketCap":158800000000},{"date":"2021-09-10","current":27.479092,"twenty":26.552605,"median":28.408217,"eighty":34.718365,"marketCap":165600000000},{"date":"2021-09-17","current":26.682597,"twenty":26.552605,"median":28.209213,"eighty":34.607266,"marketCap":160800000000},{"date":"2021-09-24","current":25.28873,"twenty":26.437419,"median":28.163537,"eighty":34.473948,"marketCap":152400000000},{"date":"2021-09-30","current":24.724545,"twenty":26.225555,"median":27.88579,"eighty":34.373959,"marketCap":149000000000},{"date":"2021-10-08","current":26.251162,"twenty":25.949317,"median":27.684792,"eighty":34.1962,"marketCap":158200000000},{"date":"2021-10-15","current":30.532324,"twenty":26.002417,"median":27.670904,"eighty":34.040662,"marketCap":184000000000},{"date":"2021-10-22","current":27.810965,"twenty":26.091863,"median":27.691368,"eighty":33.896233,"marketCap":167600000000},{"date":"2021-10-29","current":26.417098,"twenty":26.002417,"median":27.670904,"eighty":33.740695,"marketCap":159200000000},{"date":"2021-11-05","current":27.678216,"twenty":26.002417,"median":27.663593,"eighty":33.518498,"marketCap":166800000000},{"date":"2021-11-12","current":27.678216,"twenty":26.065313,"median":27.608044,"eighty":33.229641,"marketCap":166800000000},{"date":"2021-11-19","current":28.275587,"twenty":26.111775,"median":27.678216,"eighty":32.840796,"marketCap":170400000000},{"date":"2021-11-26","current":19.905085,"twenty":25.939308,"median":27.649705,"eighty":32.585268,"marketCap":146800000000},{"date":"2021-12-03","current":19.064407,"twenty":25.713527,"median":27.580269,"eighty":32.507499,"marketCap":140600000000},{"date":"2021-12-10","current":19.118644,"twenty":25.547591,"median":27.479092,"eighty":32.174203,"marketCap":141000000000},{"date":"2021-12-17","current":18.630508,"twenty":25.487853,"median":27.441395,"eighty":31.707588,"marketCap":137400000000},{"date":"2021-12-24","current":18.983051,"twenty":25.34183,"median":27.37953,"eighty":31.4965,"marketCap":140000000000},{"date":"2021-12-31","current":19.010169,"twenty":25.228992,"median":27.313156,"eighty":31.285413,"marketCap":140200000000},{"date":"2022-01-07","current":16.949153,"twenty":17.697627,"median":18.738983,"eighty":18.934237,"marketCap":125000000000},{"date":"2022-01-14","current":18.061017,"twenty":17.160678,"median":18.155932,"eighty":18.869153,"marketCap":133200000000},{"date":"2022-01-21","current":19.064407,"twenty":17.480678,"median":18.115254,"eighty":18.869153,"marketCap":140600000000},{"date":"2022-01-28","current":18.277966,"twenty":17.762712,"median":18.345762,"eighty":18.869153,"marketCap":134800000000},{"date":"2022-02-04","current":18.955932,"twenty":17.871186,"median":18.454237,"eighty":18.901695,"marketCap":139800000000},{"date":"2022-02-11","current":20.935593,"twenty":17.898305,"median":18.549153,"eighty":19.010169,"marketCap":154400000000},{"date":"2022-02-18","current":21.99322,"twenty":18.033898,"median":18.847458,"eighty":20.366102,"marketCap":162200000000},{"date":"2022-02-25","current":22.155932,"twenty":18.061017,"median":18.847458,"eighty":21.532203,"marketCap":163400000000},{"date":"2022-03-04","current":21.179661,"twenty":18.115254,"median":18.969492,"eighty":21.613559,"marketCap":156200000000},{"date":"2022-03-11","current":20.257627,"twenty":18.19661,"median":19.064407,"eighty":21.559322,"marketCap":149400000000},{"date":"2022-03-18","current":20.311864,"twenty":18.19661,"median":19.037288,"eighty":21.532203,"marketCap":149800000000},{"date":"2022-03-25","current":18.711864,"twenty":18.277966,"median":19.064407,"eighty":21.20678,"marketCap":138000000000},{"date":"2022-04-01","current":19.227119,"twenty":18.413559,"median":19.077966,"eighty":21.179661,"marketCap":141800000000},{"date":"2022-04-08","current":18.223729,"twenty":18.38644,"median":19.064407,"eighty":21.157966,"marketCap":134400000000},{"date":"2022-04-14","current":18.250847,"twenty":18.212881,"median":19.023729,"eighty":21.12,"marketCap":134600000000},{"date":"2022-04-22","current":17.708475,"twenty":18.044746,"median":18.969492,"eighty":21.03322,"marketCap":130600000000},{"date":"2022-04-29","current":18.00678,"twenty":17.882034,"median":18.901695,"eighty":20.859661,"marketCap":132800000000},{"date":"2022-05-06","current":16.949153,"twenty":17.871186,"median":18.847458,"eighty":20.729492,"marketCap":125000000000},{"date":"2022-05-13","current":17.00339,"twenty":17.708475,"median":18.847458,"eighty":20.664407,"marketCap":125400000000},{"date":"2022-05-20","current":18.223729,"twenty":17.654237,"median":18.766102,"eighty":20.664407,"marketCap":134400000000},{"date":"2022-05-27","current":17.111864,"twenty":17.518644,"median":18.549153,"eighty":20.474576,"marketCap":126200000000},{"date":"2022-06-02","current":18.115254,"twenty":17.51322,"median":18.494915,"eighty":20.387797,"marketCap":133600000000},{"date":"2022-06-10","current":21.155193,"twenty":17.562034,"median":18.630508,"eighty":20.470822,"marketCap":142000000000},{"date":"2022-06-17","current":19.873963,"twenty":17.594576,"median":18.79322,"eighty":20.386858,"marketCap":133400000000},{"date":"2022-06-24","current":21.065805,"twenty":17.6,"median":18.847458,"eighty":20.517558,"marketCap":141400000000},{"date":"2022-06-30","current":21.989482,"twenty":17.632542,"median":18.847458,"eighty":20.696949,"marketCap":147600000000},{"date":"2022-07-08","current":22.376831,"twenty":17.68678,"median":18.955932,"eighty":21.12,"marketCap":150200000000},{"date":"2022-07-15","current":22.108666,"twenty":17.724746,"median":18.983051,"eighty":21.190509,"marketCap":148400000000},{"date":"2022-07-22","current":23.06214,"twenty":17.768136,"median":19.037288,"eighty":21.581017,"marketCap":154800000000},{"date":"2022-07-29","current":23.121732,"twenty":17.822373,"median":19.077966,"eighty":21.862695,"marketCap":155200000000},{"date":"2022-08-05","current":24.164593,"twenty":17.860339,"median":19.172881,"eighty":21.99322,"marketCap":162200000000},{"date":"2022-08-12","current":23.777245,"twenty":17.871186,"median":19.306818,"eighty":22.071941,"marketCap":159600000000},{"date":"2022-08-19","current":24.373166,"twenty":17.871186,"median":19.715254,"eighty":22.160862,"marketCap":163600000000},{"date":"2022-08-26","current":23.926225,"twenty":17.871186,"median":19.820388,"eighty":22.257646,"marketCap":160600000000},{"date":"2022-09-02","current":21.92989,"twenty":17.887457,"median":19.905085,"eighty":22.436423,"marketCap":147200000000},{"date":"2022-09-09","current":21.989482,"twenty":17.930847,"median":20.030472,"eighty":22.358953,"marketCap":147600000000},{"date":"2022-09-16","current":21.572337,"twenty":17.974237,"median":20.229673,"eighty":22.311279,"marketCap":144800000000},{"date":"2022-09-23","current":22.734383,"twenty":18.017627,"median":20.366102,"eighty":22.752261,"marketCap":152600000000},{"date":"2022-09-30","current":22.019278,"twenty":18.044746,"median":20.47223,"eighty":22.853567,"marketCap":147800000000},{"date":"2022-10-07","current":23.717653,"twenty":18.061017,"median":20.544374,"eighty":22.960833,"marketCap":159200000000},{"date":"2022-10-14","current":21.333969,"twenty":18.071864,"median":20.664407,"eighty":22.960833,"marketCap":143200000000},{"date":"2022-10-21","current":20.94662,"twenty":18.115254,"median":20.941107,"eighty":22.913159,"marketCap":140600000000},{"date":"2022-10-28","current":20.440088,"twenty":18.131525,"median":20.745763,"eighty":22.883363,"marketCap":137200000000},{"date":"2022-11-04","current":22.317239,"twenty":18.202034,"median":20.91131,"eighty":22.75822,"marketCap":149800000000},{"date":"2022-11-11","current":24.105001,"twenty":18.223729,"median":21.006212,"eighty":22.913159,"marketCap":161800000000},{"date":"2022-11-18","current":24.432758,"twenty":18.229153,"median":21.125424,"eighty":23.032344,"marketCap":164000000000},{"date":"2022-11-25","current":20.194211,"twenty":18.256271,"median":21.155193,"eighty":23.056181,"marketCap":130600000000},{"date":"2022-12-02","current":21.647699,"twenty":18.294237,"median":21.153868,"eighty":23.032344,"marketCap":140000000000},{"date":"2022-12-09","current":23.070262,"twenty":18.370169,"median":21.179661,"eighty":23.06214,"marketCap":149200000000},{"date":"2022-12-16","current":23.039337,"twenty":18.413559,"median":21.210783,"eighty":23.068638,"marketCap":149000000000},{"date":"2022-12-23","current":24.028946,"twenty":18.418983,"median":21.333969,"eighty":23.115773,"marketCap":155400000000},{"date":"2022-12-30","current":24.616526,"twenty":18.435254,"median":21.393561,"eighty":23.157487,"marketCap":159200000000},{"date":"2023-01-06","current":26.874072,"twenty":18.47322,"median":21.482949,"eighty":23.223038,"marketCap":173800000000},{"date":"2023-01-13","current":27.059624,"twenty":18.494915,"median":21.559322,"eighty":23.354141,"marketCap":175000000000},{"date":"2023-01-20","current":26.379268,"twenty":18.527458,"median":21.572337,"eighty":23.456533,"marketCap":170600000000},{"date":"2023-01-27","current":27.21425,"twenty":18.549153,"median":21.592948,"eighty":23.50908,"marketCap":176000000000},{"date":"2023-02-03","current":25.822613,"twenty":18.549153,"median":21.631929,"eighty":23.598468,"marketCap":167000000000},{"date":"2023-02-10","current":24.894854,"twenty":18.711864,"median":21.789831,"eighty":23.688768,"marketCap":161000000000},{"date":"2023-02-17","current":23.688768,"twenty":18.738983,"median":21.840502,"eighty":23.777245,"marketCap":153200000000},{"date":"2023-02-24","current":24.307274,"twenty":18.79322,"median":21.885196,"eighty":23.807041,"marketCap":157200000000},{"date":"2023-03-03","current":24.059871,"twenty":18.847458,"median":21.92989,"eighty":23.836837,"marketCap":155600000000},{"date":"2023-03-10","current":21.214745,"twenty":21.288966,"median":21.554923,"eighty":22.130134,"marketCap":137200000000},{"date":"2023-03-17","current":21.678624,"twenty":16.776966,"median":21.155193,"eighty":27.703389,"marketCap":140200000000},{"date":"2023-03-24","current":23.503216,"twenty":16.776966,"median":21.155193,"eighty":27.703389,"marketCap":152000000000},{"date":"2023-03-31","current":24.090797,"twenty":16.776966,"median":21.155193,"eighty":27.699382,"marketCap":155800000000},{"date":"2023-04-06","current":23.719693,"twenty":16.776966,"median":21.155193,"eighty":27.695375,"marketCap":153400000000},{"date":"2023-04-14","current":24.400049,"twenty":16.776966,"median":21.155193,"eighty":27.703389,"marketCap":157800000000},{"date":"2023-04-21","current":24.152647,"twenty":16.776966,"median":21.155193,"eighty":27.678216,"marketCap":156200000000},{"date":"2023-04-28","current":24.276348,"twenty":16.776966,"median":21.155193,"eighty":27.641711,"marketCap":157000000000},{"date":"2023-05-05","current":24.430975,"twenty":16.776966,"median":21.155193,"eighty":27.580269,"marketCap":158000000000},{"date":"2023-05-12","current":23.688768,"twenty":16.776966,"median":21.155193,"eighty":27.479092,"marketCap":153200000000},{"date":"2023-05-19","current":23.101188,"twenty":16.776966,"median":21.155193,"eighty":27.37953,"marketCap":149400000000},{"date":"2023-05-25","current":22.513607,"twenty":16.776966,"median":21.155193,"eighty":27.279968,"marketCap":145600000000},{"date":"2023-06-02","current":21.647699,"twenty":16.776966,"median":21.152542,"eighty":27.187016,"marketCap":140000000000},{"date":"2023-06-09","current":26.558205,"twenty":16.776966,"median":21.152542,"eighty":27.127137,"marketCap":143000000000},{"date":"2023-06-16","current":28.452567,"twenty":16.776966,"median":21.152542,"eighty":27.187016,"marketCap":153200000000},{"date":"2023-06-23","current":27.301092,"twenty":16.776966,"median":21.152542,"eighty":27.27788,"marketCap":147000000000},{"date":"2023-06-30","current":26.149617,"twenty":16.776966,"median":21.152542,"eighty":27.279968,"marketCap":140800000000},{"date":"2023-07-07","current":25.258153,"twenty":16.776966,"median":21.195884,"eighty":27.279968,"marketCap":136000000000},{"date":"2023-07-14","current":24.552411,"twenty":16.776966,"median":21.244581,"eighty":27.279968,"marketCap":132200000000},{"date":"2023-07-21","current":23.735235,"twenty":16.776966,"median":21.338446,"eighty":27.279968,"marketCap":127800000000},{"date":"2023-07-28","current":24.700988,"twenty":16.776966,"median":21.446685,"eighty":27.279968,"marketCap":133000000000},{"date":"2023-08-04","current":24.478122,"twenty":16.776966,"median":21.565829,"eighty":27.279968,"marketCap":131800000000},{"date":"2023-08-11","current":23.326647,"twenty":16.776966,"median":21.631929,"eighty":27.279968,"marketCap":125600000000},{"date":"2023-08-18","current":22.175173,"twenty":16.80869,"median":21.647699,"eighty":27.279968,"marketCap":119400000000},{"date":"2023-08-25","current":21.766585,"twenty":16.833018,"median":21.766585,"eighty":27.279968,"marketCap":117200000000},{"date":"2023-09-01","current":22.100884,"twenty":16.833018,"median":21.840502,"eighty":27.279968,"marketCap":119000000000},{"date":"2023-09-08","current":21.655152,"twenty":16.833018,"median":21.867237,"eighty":27.279968,"marketCap":116600000000},{"date":"2023-09-15","current":20.912265,"twenty":16.833018,"median":21.867237,"eighty":27.279968,"marketCap":112600000000},{"date":"2023-09-22","current":21.20942,"twenty":16.833018,"median":21.867237,"eighty":27.279968,"marketCap":114200000000},{"date":"2023-09-29","current":21.915162,"twenty":16.839504,"median":21.870298,"eighty":27.279968,"marketCap":118000000000},{"date":"2023-10-06","current":21.246564,"twenty":16.839504,"median":21.870298,"eighty":27.279968,"marketCap":114400000000},{"date":"2023-10-13","current":20.280811,"twenty":16.839504,"median":21.870298,"eighty":27.279968,"marketCap":109200000000},{"date":"2023-10-20","current":19.686502,"twenty":16.862256,"median":21.867237,"eighty":27.279968,"marketCap":106000000000},{"date":"2023-10-27","current":20.243667,"twenty":16.867797,"median":21.870298,"eighty":27.279968,"marketCap":109000000000},{"date":"2023-11-03","current":21.46943,"twenty":16.874649,"median":21.870298,"eighty":27.279968,"marketCap":115600000000},{"date":"2023-11-10","current":20.800832,"twenty":16.874649,"median":21.878018,"eighty":27.279968,"marketCap":112000000000},{"date":"2023-11-17","current":21.506575,"twenty":16.883549,"median":21.878018,"eighty":27.279968,"marketCap":115800000000},{"date":"2023-11-24","current":16.272727,"twenty":16.892288,"median":21.915162,"eighty":27.279968,"marketCap":107400000000},{"date":"2023-12-01","current":16.808244,"twenty":16.88261,"median":21.915162,"eighty":27.279968,"marketCap":110934410100},{"date":"2023-12-08","current":15.588538,"twenty":16.892288,"median":21.915162,"eighty":27.279968,"marketCap":102884353660},{"date":"2023-12-15","current":17.009418,"twenty":16.894715,"median":21.915162,"eighty":27.279968,"marketCap":112262161632},{"date":"2023-12-22","current":16.797557,"twenty":16.894715,"median":21.915162,"eighty":27.279968,"marketCap":110863878480},{"date":"2023-12-29","current":17.58447,"twenty":16.916162,"median":21.915162,"eighty":27.279968,"marketCap":116057501616},{"date":"2024-01-05","current":16.737026,"twenty":16.933144,"median":21.915162,"eighty":27.279968,"marketCap":110464369008},{"date":"2024-01-12","current":16.70676,"twenty":16.933144,"median":21.915162,"eighty":27.279968,"marketCap":110264614272},{"date":"2024-01-19","current":16.464633,"twenty":16.945968,"median":21.915162,"eighty":27.279968,"marketCap":108666576384},{"date":"2024-01-26","current":17.06995,"twenty":16.962475,"median":21.915162,"eighty":27.279968,"marketCap":112661671104},{"date":"2024-02-02","current":16.646228,"twenty":16.984975,"median":21.915162,"eighty":27.279968,"marketCap":109865104800},{"date":"2024-02-09","current":17.160748,"twenty":17.003374,"median":21.889056,"eighty":27.27788,"marketCap":113260935312},{"date":"2024-02-16","current":18.341117,"twenty":17.013731,"median":21.907628,"eighty":27.279968,"marketCap":121051370016},{"date":"2024-02-23","current":18.189787,"twenty":17.039684,"median":21.907628,"eighty":27.279968,"marketCap":120052596336},{"date":"2024-03-01","current":17.402875,"twenty":17.040242,"median":21.900094,"eighty":27.278924,"marketCap":114858973200},{"date":"2024-03-08","current":17.675268,"twenty":17.039684,"median":21.900094,"eighty":27.278924,"marketCap":116656765824},{"date":"2024-03-15","current":19.33989,"twenty":17.039684,"median":21.900094,"eighty":27.278924,"marketCap":127643276304},{"date":"2024-03-22","current":17.887129,"twenty":17.039684,"median":21.900094,"eighty":27.278924,"marketCap":118055048976},{"date":"2024-03-28","current":17.463406,"twenty":17.039684,"median":21.900094,"eighty":27.278924,"marketCap":115258482672},{"date":"2024-04-05","current":17.766065,"twenty":17.029303,"median":21.915162,"eighty":27.279968,"marketCap":117256030032},{"date":"2024-04-12","current":17.191014,"twenty":17.034493,"median":21.915162,"eighty":27.279968,"marketCap":113460690048},{"date":"2024-04-19","current":15.738252,"twenty":17.008212,"median":21.915162,"eighty":27.279968,"marketCap":103872462720},{"date":"2024-04-26","current":16.525165,"twenty":16.949153,"median":21.900094,"eighty":27.278924,"marketCap":109066085856},{"date":"2024-05-03","current":16.676494,"twenty":16.91871,"median":21.900094,"eighty":27.278924,"marketCap":110064859536},{"date":"2024-05-10","current":16.101442,"twenty":16.868228,"median":21.900094,"eighty":27.278924,"marketCap":106269519552},{"date":"2024-05-17","current":16.464633,"twenty":16.849243,"median":21.900094,"eighty":27.278924,"marketCap":108666576384},{"date":"2024-05-24","current":15.768518,"twenty":16.834874,"median":21.900094,"eighty":27.278924,"marketCap":104072217456},{"date":"2024-05-31","current":15.193466,"twenty":16.834874,"median":21.900094,"eighty":27.278924,"marketCap":100276877472},{"date":"2024-06-07","current":14.769744,"twenty":16.834874,"median":21.900094,"eighty":27.278924,"marketCap":97480311168},{"date":"2024-06-14","current":13.246702,"twenty":16.828677,"median":21.900094,"eighty":27.278924,"marketCap":86094291216},{"date":"2024-06-21","current":13.400376,"twenty":16.828677,"median":21.900094,"eighty":27.278924,"marketCap":87093064896},{"date":"2024-06-28","current":12.985456,"twenty":16.797658,"median":21.900094,"eighty":27.278924,"marketCap":84396375960},{"date":"2024-07-05","current":12.555169,"twenty":16.776569,"median":21.900094,"eighty":27.278924,"marketCap":81599809656},{"date":"2024-07-12","current":13.277437,"twenty":16.710643,"median":21.900094,"eighty":27.278924,"marketCap":86294045952},{"date":"2024-07-19","current":12.340025,"twenty":16.677966,"median":21.900094,"eighty":27.278924,"marketCap":80201526504},{"date":"2024-07-26","current":11.24894,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":73110233376},{"date":"2024-08-02","current":10.296161,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":66917836560},{"date":"2024-08-09","current":10.188589,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":66218694984},{"date":"2024-08-16","current":10.280793,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":66817959192},{"date":"2024-08-23","current":10.203956,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":66318572352},{"date":"2024-08-30","current":10.219324,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":66418449720},{"date":"2024-09-06","current":9.404851,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":61124949216},{"date":"2024-09-13","current":9.17434,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":59626788696},{"date":"2024-09-20","current":9.819771,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":63821638152},{"date":"2024-09-27","current":12.155616,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":79002998088},{"date":"2024-10-04","current":12.739578,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":82798338072},{"date":"2024-10-10","current":11.571655,"twenty":16.676494,"median":21.900094,"eighty":27.278924,"marketCap":75207658104},{"date":"2024-10-18","current":10.987694,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":71412318120},{"date":"2024-10-25","current":11.402614,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":74109007056},{"date":"2024-11-01","current":11.202837,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":72810601272},{"date":"2024-11-08","current":11.525553,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":74908026000},{"date":"2024-11-15","current":11.003061,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":71512195488},{"date":"2024-11-22","current":10.880122,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":70713176544},{"date":"2024-11-29","current":15.90063,"twenty":16.676494,"median":21.907628,"eighty":27.279968,"marketCap":71212563384},{"date":"2024-12-06","current":15.699921,"twenty":16.646228,"median":21.907628,"eighty":27.279968,"marketCap":70313667072},{"date":"2024-12-13","current":15.365406,"twenty":16.55543,"median":21.907628,"eighty":27.279968,"marketCap":68815506552},{"date":"2024-12-20","current":14.740977,"twenty":16.464633,"median":21.907628,"eighty":27.279968,"marketCap":66018940248},{"date":"2024-12-27","current":14.763278,"twenty":16.373835,"median":21.907628,"eighty":27.279968,"marketCap":66118817616},{"date":"2025-01-03","current":14.740977,"twenty":16.343569,"median":21.907628,"eighty":27.279968,"marketCap":66018940248},{"date":"2025-01-10","current":14.763278,"twenty":16.272727,"median":21.907628,"eighty":27.279968,"marketCap":66118817616},{"date":"2025-01-17","current":15.097154,"twenty":16.175026,"median":21.907628,"eighty":27.279968,"marketCap":67614115780},{"date":"2025-01-24","current":15.476256,"twenty":16.101442,"median":21.907628,"eighty":27.279968,"marketCap":69311959160},{"date":"2025-01-28","current":15.632356,"twenty":16.101442,"median":21.900094,"eighty":27.278924,"marketCap":70011071140},{"date":"2025-02-07","current":16.70276,"twenty":15.982733,"median":21.915162,"eighty":27.279968,"marketCap":74804981860},{"date":"2025-02-14","current":17.505563,"twenty":15.982733,"median":21.915162,"eighty":27.279968,"marketCap":78400414900},{"date":"2025-02-21","current":17.750864,"twenty":15.982733,"median":21.915162,"eighty":27.279968,"marketCap":79499019440},{"date":"2025-02-28","current":16.74736,"twenty":15.982733,"median":21.915162,"eighty":27.279968,"marketCap":75004728140},{"date":"2025-03-07","current":20.159273,"twenty":16.092535,"median":21.915162,"eighty":27.279968,"marketCap":90285318560}],"customCompares":[{"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}]},{"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":"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}]}],"industryCompare":{"bkCode":"BK1224","name":"Specialty Stores","current":31.304675,"rank":13,"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":5510491,"yearFounded":1929,"employeeNum":26500,"address":"New World Tower,33rd Floor,16-18 Queen’s Road,Central,Hong Kong","officePhone":"852 2524 3166","officeFax":"852 2526 9178"},"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":"CHOW TAI FOOK","nameEN":"CHOW TAI FOOK"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"01929\",market:\"HK\",,,undefined,":{"directors":[{"position":"Chairman of the Board,Executive Director"},{"position":"Vice Chairman of the Board,Executive Director"},{"position":"Vice Chairman of the Board,Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Honorary Advisor"},{"position":"Honorary Advisor"}],"executives":[{"position":"General Manager"},{"position":"General Manager"},{"position":"General Manager"},{"position":"Vice General Manager"},{"position":"COO"},{"position":"Corporate Secretary"},{"position":"Corporate Secretary"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"}]}}}