DiDi Global Inc (PK) (DIDIY)
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 | 0.23 | 4.83193277311 | 4.76 | 5.06 | 4.6 | 14864979 | 4.94421512 | DR |
| 4 | 1.08 | 27.621483376 | 3.91 | 5.06 | 0.32 | 15050879 | 4.64324703 | DR |
| 12 | 1.44 | 40.5633802817 | 3.55 | 5.06 | 0.32 | 8499378 | 4.28121364 | DR |
| 26 | 0.23 | 4.83193277311 | 4.76 | 5.16 | 0.32 | 8742714 | 4.36616431 | DR |
| 52 | 1.52 | 43.8040345821 | 3.47 | 5.16 | 0.32 | 7056711 | 4.17235216 | DR |
| 156 | 2.79 | 126.818181818 | 2.2 | 5.48 | 0.28 | 8185418 | 3.6685851 | DR |
| 260 | 2.79 | 126.818181818 | 2.2 | 5.48 | 0.28 | 8185418 | 3.6685851 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 4.99 | 0.02 | 0.40 | 4.9 | 4.99 | 4.89 | 6177112 |
| 1728595560 | 4.97 | 0.16 | 3.33 | 4.82 | 4.98 | 4.78 | 4949038 |
| 1728508800 | 4.8099999 | 0.01 | 0.21 | 4.6 | 4.82 | 4.6 | 10333071 |
| 1728422580 | 4.8 | -0.22 | -4.38 | 4.71 | 5 | 4.62 | 10605523 |
| 1728336000 | 5.0199999 | 0.03 | 0.60 | 5.0199999 | 5.0599999 | 4.87 | 19034221 |
| 1728077220 | 4.99 | 0.35 | 7.54 | 4.76 | 5 | 4.6849999 | 29403044 |
| 1727990760 | 4.64 | -0.06 | -1.28 | 4.65 | 4.74 | 4.58 | 8836689 |
| 1727904000 | 4.7 | 0.01 | 0.21 | 4.92 | 5 | 4.68 | 42766385 |
| 1727818140 | 4.69 | -0.01 | -0.21 | 4.67 | 4.75 | 4.57 | 9650510 |
| 1727731380 | 4.7 | -0.09 | -1.88 | 4.96 | 5.03 | 4.47 | 31002943 |
| 1727472000 | 4.79 | 0.19 | 4.13 | 4.68 | 4.82 | 4.555 | 33821922 |
| 1727386200 | 4.6 | 0.2 | 4.55 | 4.67 | 4.8 | 4.445 | 30032834 |
| 1727299200 | 4.4 | -0.12 | -2.65 | 4.41 | 4.515 | 4.32 | 15578691 |
| 1727212800 | 4.5199999 | 0.47 | 11.60 | 4.2 | 4.54 | 0.32 | 19528117 |
| 1727126940 | 4.05 | 0.06 | 1.50 | 3.97 | 4.13 | 3.96 | 6505502 |
| 1726867200 | 3.99 | 0.03 | 0.76 | 3.95 | 4.05 | 3.94 | 5703113 |
| 1726781220 | 3.96 | 0.06 | 1.54 | 3.92 | 3.98 | 3.9 | 9028792 |
| 1726694460 | 3.9 | 0.03 | 0.78 | 3.85 | 3.92 | 3.85 | 3908744 |
| 1726608240 | 3.87 | -0.02 | -0.51 | 3.86 | 3.92 | 3.85 | 2707195 |
| 1726521720 | 3.89 | -0.01 | -0.26 | 3.88 | 3.9 | 3.85 | 3016748 |
| 1726262940 | 3.9 | -0.04 | -1.02 | 3.91 | 3.93 | 3.7 | 4604493 |
| 1726176540 | 3.94 | 0.04 | 1.03 | 3.9 | 3.94 | 3.85 | 4697040 |
| 1726090140 | 3.9 | 0 | 0.00 | 3.89 | 3.93 | 3.82 | 6395734 |
| 1726003500 | 3.9 | -0.03 | -0.76 | 3.94 | 3.95 | 3.89 | 4612631 |
| 1725917160 | 3.93 | 0.01 | 0.26 | 3.9 | 3.94 | 3.86 | 1901572 |
| 1725658020 | 3.92 | -0.07 | -1.75 | 3.96 | 3.99 | 3.89 | 2650002 |
| 1725571440 | 3.99 | 0.19 | 5.00 | 3.76 | 4 | 3.75 | 8628655 |
| 1725485040 | 3.8 | 0.04 | 1.06 | 3.75 | 3.91 | 3.7 | 5110040 |
| 1725398880 | 3.76 | -0.03 | -0.79 | 3.75 | 3.9 | 3.7 | 5291327 |
| 1725053340 | 3.79 | 0.2 | 5.57 | 3.63 | 3.89 | 3.62 | 6745265 |
| 1724966400 | 3.59 | -0.1 | -2.71 | 3.71 | 3.72 | 3.53 | 7852115 |
| 1724880360 | 3.69 | -0.15 | -3.91 | 3.83 | 3.83 | 3.68 | 3091289 |
| 1724794080 | 3.84 | 0.04 | 1.05 | 3.8 | 3.91 | 3.8 | 3971184 |
| 1724707740 | 3.8 | -0.09 | -2.31 | 3.88 | 3.94 | 3.74 | 5319967 |
| 1724448480 | 3.89 | 0.02 | 0.52 | 3.84 | 3.93 | 3.83 | 4074312 |
| 1724362140 | 3.87 | -0.09 | -2.27 | 3.93 | 4.01 | 3.81 | 4307736 |
| 1724275380 | 3.96 | 0.09 | 2.33 | 3.83 | 4.0199999 | 3.8 | 8262964 |
| 1724188800 | 3.87 | -0.08 | -2.03 | 3.92 | 4 | 3.85 | 4080515 |
| 1724102880 | 3.95 | -0.05 | -1.25 | 3.99 | 4.01 | 3.94 | 3868372 |
| 1723843740 | 4 | 0.09 | 2.30 | 3.91 | 4 | 3.89 | 7320464 |
| 1723756860 | 3.91 | 0 | 0.00 | 3.94 | 3.99 | 3.87 | 3891274 |
| 1723670820 | 3.91 | -0.04 | -1.01 | 3.95 | 3.98 | 3.85 | 3152618 |
| 1723584360 | 3.95 | 0.23 | 6.18 | 3.73 | 3.96 | 3.72 | 2904134 |
| 1723497900 | 3.72 | -0.02 | -0.53 | 3.77 | 4 | 3.7 | 2951056 |
| 1723238400 | 3.74 | 0.2 | 5.65 | 3.54 | 3.82 | 3.52 | 6308427 |
| 1723152000 | 3.54 | 0.02 | 0.57 | 3.54 | 3.61 | 3.46 | 4149952 |
| 1723065720 | 3.52 | 0 | 0.00 | 3.44 | 3.62 | 3.44 | 3952153 |
| 1722979800 | 3.52 | 0.04 | 1.15 | 3.37 | 3.59 | 3.36 | 4295732 |
| 1722893340 | 3.48 | 0 | 0.00 | 3.2799999 | 3.57 | 3.15 | 7625329 |
| 1722634140 | 3.48 | -0.17 | -4.66 | 3.58 | 3.6 | 3.48 | 3982157 |
| 1722547620 | 3.65 | -0.02 | -0.54 | 3.66 | 3.72 | 3.59 | 13172831 |
| 1722461340 | 3.67 | 0.12 | 3.38 | 3.59 | 4.459108 | 3.56 | 7908490 |
| 1722374820 | 3.55 | -0.01 | -0.28 | 3.57 | 3.62 | 3.52 | 4619127 |
| 1722288180 | 3.56 | -0.04 | -1.11 | 3.53 | 3.65 | 3.52 | 4762866 |
| 1722029100 | 3.6 | 0.11 | 3.15 | 3.43 | 3.655 | 3.42 | 6385655 |
| 1721942400 | 3.49 | -0.03 | -0.85 | 3.51 | 3.52 | 3.39 | 8656939 |
| 1721856480 | 3.52 | -0.12 | -3.30 | 3.62 | 3.64 | 3.52 | 4327270 |
| 1721770140 | 3.64 | 0.02 | 0.55 | 3.62 | 3.67 | 3.57 | 3846852 |
| 1721683740 | 3.62 | 0.06 | 1.69 | 3.63 | 3.66 | 3.535 | 3177472 |
| 1721424180 | 3.56 | -0.01 | -0.28 | 3.55 | 3.6 | 3.54 | 2194221 |
| 1721337960 | 3.57 | -0.09 | -2.46 | 3.62 | 3.68 | 3.55 | 8179793 |
| 1721251320 | 3.66 | -0.03 | -0.68 | 3.68 | 3.68 | 3.62 | 7235866 |
| 1721164920 | 3.685 | -0.03 | -0.67 | 3.7 | 3.77 | 3.66 | 16945363 |
| 1721078940 | 3.71 | -0.04 | -1.07 | 3.7 | 3.78 | 3.69 | 7590280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
