Hong Kong Exchanges and Clearing Ltd (PK) (HKXCY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2499 | 8.33305555627 | 39.0001 | 43.88 | 38.49 | 540196 | 42.03486659 | DR |
| 4 | -4.76 | -10.1255052117 | 47.01 | 47.99 | 35.96 | 581942 | 44.8381397 | DR |
| 12 | 4.58 | 12.1582160871 | 37.67 | 49 | 35.96 | 391780 | 45.65426731 | DR |
| 26 | 3.87 | 10.0833767587 | 38.38 | 49 | 35.11 | 226157 | 44.42162746 | DR |
| 52 | 14.71 | 53.4132171387 | 27.54 | 51.5504 | 27 | 161207 | 40.85226922 | DR |
| 156 | -0.79 | -1.83550185874 | 43.04 | 51.5504 | 26.5 | 125321 | 38.09066231 | DR |
| 260 | 10.54 | 33.238725954 | 31.71 | 74.21 | 26.5 | 92453 | 40.95889015 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 42.25 | -0.08 | -0.19 | 42.69 | 42.99 | 42.24 | 99540 |
| 1744838940 | 42.33 | -0.28 | -0.66 | 42.53 | 42.79 | 42.0717 | 443913 |
| 1744752360 | 42.61 | -0.88 | -2.02 | 42.58 | 42.72 | 41.8 | 942052 |
| 1744666140 | 43.49 | 2.5 | 6.10 | 42.88 | 43.88 | 42.5876 | 476926 |
| 1744406940 | 40.99 | 1.15 | 2.89 | 40.21 | 41.79 | 39.8 | 411031 |
| 1744320120 | 39.84 | -0.41 | -1.02 | 39.0001 | 39.84 | 38.49 | 427059 |
| 1744234140 | 40.25 | 3.71 | 10.15 | 37.01 | 40.25 | 37.01 | 369817 |
| 1744147740 | 36.54 | -1.14 | -3.03 | 38 | 38.91 | 35.96 | 258962 |
| 1744061220 | 37.68 | -3.32 | -8.10 | 38 | 39.86 | 36.9 | 257841 |
| 1743802020 | 41 | -3.33 | -7.51 | 42.5 | 43.36 | 40.2 | 201203 |
| 1743715440 | 44.33 | -0.97 | -2.14 | 44.29 | 44.63 | 44.1 | 110266 |
| 1743629040 | 45.3 | 0.5 | 1.12 | 45 | 46.1 | 45 | 234159 |
| 1743542640 | 44.8 | 0.23 | 0.52 | 43.81 | 45.325 | 43.81 | 85263 |
| 1743456180 | 44.57 | -0.42 | -0.93 | 44.23 | 44.64 | 44.06 | 85511 |
| 1743197340 | 44.99 | -1.4 | -3.01 | 45.41 | 45.43 | 44.81 | 85514 |
| 1743110880 | 46.386 | 0.99 | 2.17 | 46.4 | 46.48 | 46.05 | 108387 |
| 1743024540 | 45.4 | -0.03 | -0.07 | 45.48 | 45.77 | 45.18 | 337678 |
| 1742938140 | 45.43 | -0.32 | -0.70 | 45.95 | 45.95 | 45.4 | 236688 |
| 1742851200 | 45.75 | -0.58 | -1.25 | 45.18 | 47.46 | 45.18 | 87852 |
| 1742592540 | 46.33 | -0.97 | -2.05 | 46.88 | 46.88 | 45.9 | 2609434 |
| 1742505960 | 47.3 | -1.05 | -2.17 | 47.01 | 47.99 | 46.28 | 3869287 |
| 1742419200 | 48.35 | 0.68 | 1.43 | 48.6301 | 49 | 47.84 | 1145298 |
| 1742333400 | 47.67 | -0.57 | -1.17 | 48.8 | 48.8 | 47.62 | 2374894 |
| 1742246400 | 48.235 | 2.02 | 4.36 | 47.2 | 48.37 | 47.2 | 3027281 |
| 1741987680 | 46.22 | 1.33 | 2.96 | 45.815 | 46.6 | 45.8 | 1451427 |
| 1741901340 | 44.89 | -1 | -2.18 | 44.6 | 45.14 | 44.2 | 323953 |
| 1741814940 | 45.89 | 0.99 | 2.20 | 45.77 | 45.99 | 45.2 | 134119 |
| 1741728480 | 44.9 | 0.09 | 0.20 | 45.05 | 45.99 | 44.3 | 41824 |
| 1741641600 | 44.81 | -1.21 | -2.63 | 45.8 | 45.8 | 44.1944 | 49929 |
| 1741386000 | 46.02 | -0.51 | -1.10 | 46.514 | 46.94 | 45.85 | 127439 |
| 1741300140 | 46.53 | 0.95 | 2.08 | 46.21 | 47.19 | 46.21 | 366110 |
| 1741213440 | 45.58 | 1.43 | 3.24 | 45.49 | 45.71 | 44.3484 | 545093 |
| 1741126800 | 44.15 | 0.94 | 2.18 | 42.75 | 44.41 | 42.75 | 244594 |
| 1741040760 | 43.21 | -1.91 | -4.23 | 43.93 | 44.1 | 43.0025 | 55751 |
| 1740781260 | 45.12 | -1.08 | -2.34 | 44.73 | 45.13 | 44.73 | 53347 |
| 1740695340 | 46.2 | 0.06 | 0.13 | 46.67 | 47 | 45.8079 | 30964 |
| 1740608400 | 46.14 | 1.54 | 3.45 | 46.15 | 47.18 | 45.8 | 37946 |
| 1740522480 | 44.6 | 1.11 | 2.55 | 44.286 | 44.64 | 44 | 42573 |
| 1740435600 | 43.49 | -1.46 | -3.25 | 44.9 | 44.9 | 43.42 | 54075 |
| 1740176400 | 44.95 | 1.82 | 4.22 | 45 | 45.5 | 44.803 | 48530 |
| 1740090480 | 43.13 | 0.05 | 0.13 | 43.1 | 43.4 | 42.41 | 80227 |
| 1740003960 | 43.075 | -0.32 | -0.73 | 42.87 | 43.51 | 42.87 | 49036 |
| 1739917740 | 43.39 | -0.09 | -0.21 | 43.59 | 43.59 | 43.2 | 84264 |
| 1739572020 | 43.48 | 1.3 | 3.08 | 43.5 | 44 | 43.22 | 62637 |
| 1739485320 | 42.18 | -1.31 | -3.01 | 41.4 | 42.22 | 41.315 | 49074 |
| 1739398920 | 43.49 | 2.33 | 5.66 | 42.71 | 43.59 | 42.71 | 122347 |
| 1739312940 | 41.16 | 0.01 | 0.02 | 40.86 | 41.57 | 40.82 | 114791 |
| 1739226000 | 41.15 | 0.75 | 1.86 | 40.85 | 41.27 | 40.79 | 51334 |
| 1738967160 | 40.4 | 0.81 | 2.05 | 40.7 | 41 | 40.18 | 69383 |
| 1738880400 | 39.59 | 0.45 | 1.15 | 39.21 | 39.75 | 39.21 | 36066 |
| 1738794000 | 39.14 | -1.06 | -2.64 | 39.75 | 39.75 | 39.09 | 41866 |
| 1738708080 | 40.2 | 1.04 | 2.64 | 39.62 | 40.44 | 39.62 | 60591 |
| 1738621740 | 39.165 | 0.35 | 0.91 | 38.5 | 39.51 | 38.5 | 67314 |
| 1738362000 | 38.81 | -1.17 | -2.93 | 40.8 | 40.8 | 38.8 | 51346 |
| 1738276080 | 39.98 | 0.8 | 2.04 | 39.26 | 40.2575 | 39.07 | 72726 |
| 1738189740 | 39.18 | 0.18 | 0.46 | 39.2 | 39.636 | 39.171 | 35049 |
| 1738103280 | 39 | -0.17 | -0.43 | 38.7555 | 39.01 | 38.4835 | 52032 |
| 1738016820 | 39.17 | 0.4 | 1.03 | 39 | 39.19 | 38.94 | 79182 |
| 1737757440 | 38.77 | 0.84 | 2.21 | 38.35 | 38.79 | 38.35 | 64746 |
| 1737671220 | 37.93 | 0.19 | 0.50 | 37.67 | 38.06 | 37.53 | 77032 |
| 1737584640 | 37.74 | 0.18 | 0.48 | 37.05 | 37.82 | 37.05 | 55466 |
| 1737498540 | 37.56 | 0.16 | 0.43 | 37.635 | 37.72 | 37.23 | 68983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
