Hong Kong Exchanges and Clearing Ltd (PK) (HKXCY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -3.04689359676 | 42.01 | 43.57 | 38.065 | 169620 | 39.85838275 | DR |
| 4 | 9.92 | 32.1973385265 | 30.81 | 51.5504 | 30.67 | 112101 | 42.49120788 | DR |
| 12 | 11.45 | 39.1051912568 | 29.28 | 51.5504 | 27 | 120211 | 33.41086496 | DR |
| 26 | 12.9 | 46.3528566295 | 27.83 | 51.5504 | 27 | 99511 | 33.02371365 | DR |
| 52 | 4.005 | 10.905377808 | 36.725 | 51.5504 | 27 | 143178 | 31.83328112 | DR |
| 156 | -19.64 | -32.5327149246 | 60.37 | 63.7 | 26.5 | 97508 | 37.06871065 | DR |
| 260 | 10.47 | 34.6001321877 | 30.26 | 74.21 | 25.91 | 75398 | 39.34921599 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 40.73 | 2.26 | 5.87 | 40.69 | 40.84 | 40.551 | 73029 |
| 1729200000 | 38.47 | -0.98 | -2.48 | 38.38 | 38.55 | 38.065 | 370601 |
| 1729113960 | 39.45 | 0.67 | 1.73 | 39.3 | 39.8 | 38.8 | 93458 |
| 1729027680 | 38.78 | -2.6 | -6.28 | 39.79 | 39.79 | 38.61 | 107649 |
| 1728941220 | 41.38 | -1.74 | -4.04 | 41.95 | 42.05 | 41.06 | 133733 |
| 1728681900 | 43.12 | 0.27 | 0.63 | 42.01 | 43.57 | 42.01 | 142659 |
| 1728595560 | 42.85 | 0.26 | 0.61 | 43 | 43.185 | 42.306 | 36881 |
| 1728508800 | 42.59 | -1.76 | -3.97 | 41.26 | 42.7 | 41.26 | 63703 |
| 1728422580 | 44.35 | -6.95 | -13.55 | 44.85 | 45.59 | 43.34 | 89791 |
| 1728336000 | 51.3 | 3.16 | 6.56 | 51.49 | 51.5504 | 49.98 | 323177 |
| 1728077220 | 48.14 | 1.25 | 2.67 | 47.81 | 48.97 | 47.62 | 161172 |
| 1727990760 | 46.89 | -1.41 | -2.92 | 47.59 | 48.15 | 46.32 | 88076 |
| 1727904000 | 48.3 | 5.91 | 13.94 | 47.56 | 48.99 | 47.3 | 131982 |
| 1727818140 | 42.39 | 1.62 | 3.97 | 40.61 | 42.39 | 40.61 | 42130 |
| 1727731380 | 40.77 | 0.9 | 2.25 | 41.12 | 41.74 | 40.77 | 118028 |
| 1727472000 | 39.8712 | 3.02 | 8.20 | 39.32 | 40.24 | 39.05 | 46619 |
| 1727386200 | 36.85 | 2.91 | 8.57 | 36.1 | 36.97 | 35.99 | 39267 |
| 1727299200 | 33.94 | -0.81 | -2.33 | 34.15 | 34.27 | 33.84 | 39017 |
| 1727212800 | 34.75 | 3.59 | 11.52 | 33.509999 | 34.79 | 33.509999 | 128867 |
| 1727126940 | 31.16 | 0.41 | 1.33 | 31.12 | 31.33 | 31.08 | 43553 |
| 1726867200 | 30.75 | 0.14 | 0.46 | 30.81 | 30.8175 | 30.67 | 41651 |
| 1726781220 | 30.61 | 2.06 | 7.22 | 30.2 | 30.7485 | 30.2 | 156249 |
| 1726694460 | 28.55 | -0.14 | -0.49 | 28.695 | 28.82 | 28.55 | 122769 |
| 1726608240 | 28.69 | 0.38 | 1.34 | 28.805 | 28.923 | 28.69 | 63519 |
| 1726521720 | 28.31 | -0.24 | -0.84 | 28.364 | 28.37 | 28.2675 | 341749 |
| 1726262940 | 28.55 | 0.24 | 0.85 | 28.675 | 28.73 | 28.49 | 120332 |
| 1726176540 | 28.31 | -0.12 | -0.42 | 28.22 | 28.32 | 28.1 | 154053 |
| 1726090140 | 28.43 | -0.03 | -0.11 | 28.38 | 28.48 | 28.11 | 153543 |
| 1726003500 | 28.46 | -0.7 | -2.40 | 28.6 | 28.6 | 28.26 | 189341 |
| 1725917160 | 29.16 | -0.12 | -0.41 | 29.03 | 29.22 | 29.0135 | 94223 |
| 1725658020 | 29.28 | -0.15 | -0.51 | 29.25 | 29.881 | 29.06 | 126909 |
| 1725571440 | 29.43 | -0.15 | -0.51 | 29.95 | 29.95 | 29.36 | 65250 |
| 1725485040 | 29.58 | -0.54 | -1.79 | 29.7 | 29.75 | 29.5 | 72919 |
| 1725398880 | 30.12 | -0.44 | -1.44 | 30.1965 | 30.1965 | 30.01 | 80882 |
| 1725053340 | 30.56 | 0.34 | 1.13 | 30.7 | 30.84 | 30.489 | 97798 |
| 1724966400 | 30.22 | 0.6 | 2.03 | 30 | 30.785 | 29.9504 | 179480 |
| 1724880360 | 29.62 | -0.41 | -1.37 | 29.3 | 30 | 29.3 | 52949 |
| 1724794080 | 30.03 | 0.21 | 0.70 | 30.25 | 30.25 | 30.03 | 59483 |
| 1724707740 | 29.82 | 0.03 | 0.10 | 30.9 | 30.9 | 29.7525 | 56415 |
| 1724448480 | 29.79 | 0.4 | 1.36 | 29.64 | 29.875 | 29.64 | 54013 |
| 1724362140 | 29.39 | -0.04 | -0.14 | 29.5275 | 29.57 | 29.2527 | 37154 |
| 1724275380 | 29.43 | -0.07 | -0.24 | 29.424 | 29.53 | 29 | 28890 |
| 1724188800 | 29.5 | -0.49 | -1.63 | 29.595 | 29.77 | 29.4 | 88386 |
| 1724102880 | 29.99 | 0.19 | 0.64 | 30.6 | 30.6 | 29.5 | 90308 |
| 1723843740 | 29.8 | 0.45 | 1.53 | 29.52 | 29.8 | 29.52 | 37157 |
| 1723756860 | 29.35 | 0.13 | 0.44 | 29.465 | 29.47 | 29.32 | 61186 |
| 1723670820 | 29.22 | -0.75 | -2.50 | 29.319 | 29.36 | 28.8213 | 88182 |
| 1723584360 | 29.97 | 0.32 | 1.08 | 29.78 | 29.97 | 29.5 | 71110 |
| 1723497900 | 29.65 | 0.25 | 0.85 | 29.6795 | 29.79 | 29.57 | 91864 |
| 1723238400 | 29.4 | -0.19 | -0.64 | 29 | 29.57 | 29 | 129741 |
| 1723152000 | 29.59 | 0.53 | 1.82 | 29.39 | 29.78 | 29.39 | 172630 |
| 1723065720 | 29.06 | 0.05 | 0.17 | 29.47 | 30 | 28.85 | 184349 |
| 1722979800 | 29.01 | 0.18 | 0.62 | 28.45 | 29.18 | 28.45 | 257758 |
| 1722893340 | 28.83 | -0.03 | -0.10 | 27 | 28.9 | 27 | 327357 |
| 1722634140 | 28.86 | -0.09 | -0.31 | 28.96 | 29.03 | 28.6598 | 102684 |
| 1722547620 | 28.95 | -0.47 | -1.60 | 29.56 | 29.64 | 28.95 | 113174 |
| 1722461340 | 29.42 | 0.34 | 1.17 | 29.66 | 29.66 | 29.405 | 79143 |
| 1722374820 | 29.08 | -0.26 | -0.89 | 29.14 | 29.18 | 29 | 180279 |
| 1722288180 | 29.34 | -0.17 | -0.58 | 29.4 | 29.42 | 29.26 | 339063 |
| 1722029100 | 29.51 | 0 | 0.00 | 29.28 | 29.59 | 29.25 | 128168 |
| 1721942400 | 29.51 | -0.12 | -0.40 | 29.48 | 29.74 | 29.48 | 120130 |
| 1721856480 | 29.63 | -0.52 | -1.72 | 29.8 | 29.923 | 29.5463 | 78002 |
| 1721770140 | 30.15 | -0.53 | -1.73 | 30.11 | 30.15 | 30 | 70465 |
| 1721683740 | 30.68 | 0.2 | 0.66 | 30.645 | 30.77 | 30.5575 | 82585 |
| 1721424180 | 30.48 | 0.13 | 0.43 | 30.4001 | 30.66 | 30.4001 | 53153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
