Xtep International Holdings Ltd (PK) (XTEPY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -17.13 | -19.6693076128 | 87.09 | 92.19 | 69.96 | 7713 | 74.67218427 | DR |
| 12 | 12.48 | 21.7118997912 | 57.48 | 92.19 | 52.4756 | 4162 | 74.34503847 | DR |
| 26 | 2.89 | 4.30893096765 | 67.07 | 92.19 | 52.4756 | 1580 | 74.32819532 | DR |
| 52 | 4.51 | 6.89075630252 | 65.45 | 92.19 | 45.97 | 739 | 73.21300925 | DR |
| 156 | -57.615 | -45.1616696061 | 127.575 | 186 | 45.97 | 456 | 74.51399079 | DR |
| 260 | 20.07 | 40.228502706 | 49.89 | 186 | 43.67 | 431 | 74.58182274 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755740 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1730496540 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1730410140 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1730323740 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1730237340 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1730150940 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1729891740 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1729805340 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1729718940 | 69.96 | -3.54 | -4.82 | 69.96 | 69.96 | 69.96 | 1 |
| 1729632000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1729545600 | 73.5 | -0.99 | -1.33 | 73 | 73.5 | 73 | 301 |
| 1729286760 | 74.49 | 0 | 0.00 | 74.49 | 74.49 | 74.49 | 0 |
| 1729200360 | 74.49 | 0 | 0.00 | 74.49 | 74.49 | 74.49 | 0 |
| 1729113960 | 74.49 | -0.31 | -0.41 | 75.35 | 75.5 | 74.49 | 32000 |
| 1729027680 | 74.8 | -3.02 | -3.88 | 77 | 77 | 74.7 | 36801 |
| 1728941100 | 77.82 | 0 | 0.00 | 77.82 | 77.82 | 77.82 | 0 |
| 1728681900 | 77.82 | -1.1 | -1.39 | 75.84 | 77.82 | 75.84 | 3 |
| 1728595560 | 78.92 | 3.76 | 5.01 | 78.92 | 78.92 | 78.92 | 2 |
| 1728508800 | 75.156 | -5.84 | -7.21 | 78.36 | 78.36 | 74.61 | 202 |
| 1728422580 | 81 | -6.28 | -7.20 | 84.54 | 84.54 | 81 | 3 |
| 1728336000 | 87.28 | 18.92 | 27.68 | 87.09 | 92.19 | 87.09 | 107 |
| 1728077400 | 68.36 | 0 | 0.00 | 68.36 | 68.36 | 68.36 | 0 |
| 1727991000 | 68.36 | 0 | 0.00 | 68.36 | 68.36 | 68.36 | 0 |
| 1727904600 | 68.36 | 0 | 0.00 | 68.36 | 68.36 | 68.36 | 0 |
| 1727818200 | 68.36 | 0 | 0.00 | 68.36 | 68.36 | 68.36 | 0 |
| 1727731800 | 68.36 | 0 | 0.00 | 68.36 | 68.36 | 68.36 | 0 |
| 1727472600 | 68.36 | 0 | 0.00 | 68.36 | 68.36 | 68.36 | 0 |
| 1727386200 | 68.36 | 13 | 23.48 | 68.36 | 68.36 | 68.36 | 100 |
| 1727299740 | 55.36 | 0 | 0.00 | 55.36 | 55.36 | 55.36 | 0 |
| 1727213340 | 55.36 | 0 | 0.00 | 55.36 | 55.36 | 55.36 | 0 |
| 1727126940 | 55.36 | -1.55 | -2.72 | 55.36 | 55.36 | 55.36 | 1 |
| 1726867620 | 56.91 | 0 | 0.00 | 56.91 | 56.91 | 56.91 | 0 |
| 1726781220 | 56.91 | -2.41 | -4.06 | 61.32 | 61.32 | 56.49 | 202 |
| 1726694940 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1726608540 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1726522140 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1726262940 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1726176540 | 59.32 | 2.82 | 4.99 | 59.32 | 59.32 | 59.32 | 1 |
| 1726090140 | 56.5 | 4.02 | 7.67 | 55.6915 | 56.5 | 55.6915 | 636 |
| 1726003620 | 52.4756 | 0 | 0.00 | 52.4756 | 52.4756 | 52.4756 | 0 |
| 1725917220 | 52.4756 | 0 | 0.00 | 52.4756 | 52.4756 | 52.4756 | 0 |
| 1725658020 | 52.4756 | -7.87 | -13.05 | 52.4756 | 52.4756 | 52.4756 | 200 |
| 1725571440 | 60.35 | 2.87 | 4.99 | 60.35 | 60.35 | 60.35 | 200 |
| 1725485280 | 57.48 | 0 | 0.00 | 57.48 | 57.48 | 57.48 | 0 |
| 1725398880 | 57.48 | 0 | 0.00 | 57.48 | 57.48 | 57.48 | 0 |
| 1725053280 | 57.48 | 0 | 0.00 | 57.48 | 57.48 | 57.48 | 0 |
| 1724966880 | 57.48 | 0 | 0.00 | 57.48 | 57.48 | 57.48 | 0 |
| 1724880480 | 57.48 | 0 | 0.00 | 57.48 | 57.48 | 57.48 | 0 |
| 1724794080 | 57.48 | -1.73 | -2.92 | 57.48 | 57.48 | 57.48 | 2 |
| 1724707200 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1724448000 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1724361600 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1724275200 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1724188800 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1724102400 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1723843200 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1723756800 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1723670400 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1723584000 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1723497600 | 59.21 | 0 | 0.00 | 59.21 | 59.21 | 59.21 | 0 |
| 1723238400 | 59.21 | 3.27 | 5.85 | 59.21 | 59.21 | 59.21 | 2 |
| 1723152600 | 55.94 | 0 | 0.00 | 55.94 | 55.94 | 55.94 | 0 |
| 1723066200 | 55.94 | 0 | 0.00 | 55.94 | 55.94 | 55.94 | 0 |
| 1722979800 | 55.94 | 0 | 0.00 | 55.94 | 55.94 | 55.94 | 0 |
| 1722868200 | 55.94 | 0 | 0.00 | 55.94 | 55.94 | 55.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
