Heineken Holding NV (QX) (HKHHF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6488 | 0.827855130456 | 78.3712 | 80.4219 | 77.91 | 920 | 79.26025881 | CS |
| 4 | -1.925 | -2.37815800852 | 80.945 | 80.945 | 76.91 | 1452 | 79.40430646 | CS |
| 12 | -0.88 | -1.1013767209 | 79.9 | 85.5 | 76.91 | 1759 | 81.0413844 | CS |
| 26 | -3.335 | -4.0495416186 | 82.355 | 85.5 | 74.87 | 1629 | 80.1885719 | CS |
| 52 | -8.91 | -10.1330603889 | 87.93 | 87.93 | 73.194 | 1673 | 80.02461692 | CS |
| 156 | -19.455 | -19.7562833206 | 98.475 | 101.4 | 65.05 | 2029 | 80.78832248 | CS |
| 260 | -26.45 | -25.0782212952 | 105.47 | 107.2 | 65.05 | 2197 | 84.65101891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 79.02 | 1.1 | 1.41 | 78.79 | 79.02 | 78.79 | 1463 |
| 1721683740 | 77.92 | -0.93 | -1.18 | 79.2398 | 79.955 | 77.91 | 1421 |
| 1721424180 | 78.85 | -1.3 | -1.62 | 78.85 | 78.85 | 78.85 | 238 |
| 1721337960 | 80.15 | 0.08 | 0.10 | 78.78 | 80.3 | 78.78 | 1627 |
| 1721251320 | 80.07 | 1.38 | 1.75 | 80.4219 | 80.4219 | 80.07 | 944 |
| 1721164920 | 78.69 | -0.98 | -1.22 | 78.3712 | 78.69 | 78.3712 | 368 |
| 1721078400 | 79.665 | 0 | 0.00 | 79.665 | 79.665 | 79.665 | 0 |
| 1720819200 | 79.665 | -0.59 | -0.74 | 80.25 | 80.25 | 79.665 | 2694 |
| 1720733280 | 80.255 | 1.11 | 1.41 | 80.255 | 80.255 | 80.255 | 284 |
| 1720646880 | 79.14 | 2.23 | 2.90 | 77.96 | 79.14 | 77.96 | 904 |
| 1720560540 | 76.91 | -2.11 | -2.66 | 76.91 | 76.91 | 76.91 | 493 |
| 1720473600 | 79.015 | -0.32 | -0.40 | 79.35 | 79.35 | 78.8379 | 2905 |
| 1720214640 | 79.33 | -0.45 | -0.56 | 79.33 | 79.33 | 79.33 | 505 |
| 1720041000 | 79.78 | 0.86 | 1.08 | 79.8 | 79.8 | 79.78 | 1262 |
| 1719955380 | 78.925 | 0 | 0.00 | 78.925 | 78.925 | 78.925 | 0 |
| 1719868980 | 78.925 | -0.98 | -1.22 | 79.465 | 79.465 | 78.925 | 1624 |
| 1719610020 | 79.9 | 1.71 | 2.19 | 78.4954 | 79.9 | 78.4954 | 2871 |
| 1719523200 | 78.19 | -2.25 | -2.80 | 78.19 | 78.19 | 78.19 | 2737 |
| 1719437040 | 80.44 | -0.51 | -0.62 | 80.44 | 80.44 | 80.44 | 2609 |
| 1719350880 | 80.945 | -0.06 | -0.07 | 80.945 | 80.945 | 80.945 | 1206 |
| 1719264420 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1719005220 | 81 | -0.26 | -0.32 | 81.314 | 82.28 | 79.804 | 17825 |
| 1718918940 | 81.26 | 0 | 0.00 | 81.26 | 81.26 | 81.26 | 0 |
| 1718746140 | 81.26 | -0.24 | -0.29 | 81.26 | 81.26 | 81.26 | 687 |
| 1718659680 | 81.5 | -0.82 | -1.00 | 81.5 | 81.5 | 81.5 | 246 |
| 1718400300 | 82.324 | 0.63 | 0.78 | 81.75 | 82.324 | 81.75 | 1179 |
| 1718314140 | 81.69 | 0.15 | 0.18 | 81.715 | 81.715 | 81.69 | 594 |
| 1718227380 | 81.54 | 1.81 | 2.27 | 81.54 | 81.54 | 81.54 | 1239 |
| 1718141340 | 79.73 | -2.96 | -3.58 | 79.73 | 79.73 | 79.73 | 307 |
| 1718055000 | 82.69 | 0 | 0.00 | 82.69 | 82.69 | 82.69 | 0 |
| 1717795800 | 82.69 | 0 | 0.00 | 82.69 | 82.69 | 82.69 | 123 |
| 1717709400 | 82.69 | 0 | 0.00 | 82.69 | 82.69 | 82.69 | 0 |
| 1717622460 | 82.69 | 2.91 | 3.65 | 82.69 | 82.69 | 82.69 | 2306 |
| 1717536360 | 79.78 | -0.22 | -0.28 | 79.78 | 79.78 | 79.78 | 123 |
| 1717450140 | 80 | -0.34 | -0.43 | 81.388 | 81.388 | 80 | 605 |
| 1717190940 | 80.3432 | 0 | 0.00 | 80.3432 | 80.3432 | 80.3432 | 0 |
| 1717104540 | 80.3432 | -0.96 | -1.18 | 81.0015 | 81.0015 | 80.3432 | 234 |
| 1717018140 | 81.3 | 0 | 0.00 | 81.3 | 81.3 | 81.3 | 0 |
| 1716931740 | 81.3 | -0.61 | -0.74 | 81.3 | 81.3 | 81.3 | 338 |
| 1716586140 | 81.91 | 0 | 0.00 | 81.91 | 81.91 | 81.91 | 0 |
| 1716499740 | 81.91 | -1.76 | -2.10 | 83.26 | 83.26 | 81.91 | 3867 |
| 1716412800 | 83.665 | -1.84 | -2.15 | 83.71 | 83.71 | 83.665 | 3657 |
| 1716326580 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1716240180 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 192 |
| 1715981340 | 85.5 | 1.17 | 1.39 | 85.45 | 85.5 | 84.7 | 1824 |
| 1715894940 | 84.33 | -0.03 | -0.03 | 85 | 85 | 84.33 | 1099 |
| 1715808000 | 84.357 | 2.36 | 2.87 | 84.25 | 84.357 | 84.25 | 3493 |
| 1715721600 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1715635200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1715376000 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1715289600 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1715203200 | 82 | 1.89 | 2.36 | 82.4572 | 82.4572 | 82 | 1174 |
| 1715117340 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1715030940 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1714771740 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1714685340 | 80.11 | 0.21 | 0.26 | 80.11 | 80.11 | 80.11 | 2696 |
| 1714599000 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1714512600 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 97 |
| 1714425900 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1714166700 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1714080300 | 79.9 | -0.63 | -0.78 | 80.65 | 80.65 | 79.9 | 621 |
| 1713994140 | 80.53 | 0 | 0.00 | 80.53 | 80.53 | 80.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
