Hong Kong Exchange and Clearing Ltd (PK) (HKXCF)
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 | 1.938 | 5.47736137019 | 35.382 | 39 | 35.382 | 1432 | 37.68497895 | CS |
| 4 | -2.58 | -6.46616541353 | 39.9 | 39.9 | 35.142 | 1285 | 37.14366166 | CS |
| 12 | -3.99 | -9.65867828613 | 41.31 | 44.636 | 35.142 | 1522 | 38.47073659 | CS |
| 26 | 8.07 | 27.5897435897 | 29.25 | 51.224 | 27.0683 | 3053 | 34.47977278 | CS |
| 52 | 6.715 | 21.9408593367 | 30.605 | 51.224 | 26.752 | 7665 | 31.45236135 | CS |
| 156 | -24.625 | -39.7530066995 | 61.945 | 61.945 | 25.87 | 4708 | 36.18601358 | CS |
| 260 | 2.68 | 7.73672055427 | 34.64 | 73.925 | 25.87 | 4474 | 41.74048503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 37.32 | 0.56 | 1.52 | 39 | 39 | 37.32 | 961 |
| 1737671220 | 36.76 | -1.85 | -4.79 | 37.84 | 37.84 | 36.76 | 1395 |
| 1737584640 | 38.61 | 0.59 | 1.55 | 38.61 | 38.61 | 38.61 | 733 |
| 1737498540 | 38.02 | 0.43 | 1.14 | 38.42 | 38.42 | 38.02 | 2209 |
| 1737152880 | 37.5932 | 2.17 | 6.13 | 35.382 | 37.5932 | 35.382 | 1392 |
| 1737066420 | 35.422 | 0.28 | 0.80 | 35.422 | 35.422 | 35.422 | 548 |
| 1736979720 | 35.142 | -1.97 | -5.30 | 35.142 | 35.142 | 35.142 | 805 |
| 1736893380 | 37.11 | 1.54 | 4.33 | 35.19 | 37.11 | 35.19 | 917 |
| 1736806800 | 35.57 | -1.5 | -4.05 | 36.49 | 36.49 | 35.57 | 2880 |
| 1736547720 | 37.07 | -0.44 | -1.17 | 37.07 | 37.07 | 37.07 | 1692 |
| 1736375340 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
| 1736288940 | 37.51 | 1.44 | 3.99 | 35.59 | 37.51 | 35.59 | 1582 |
| 1736202360 | 36.07 | -2.43 | -6.31 | 37.78 | 37.78 | 36.07 | 962 |
| 1735942980 | 38.5 | 1.97 | 5.40 | 35.53 | 38.5 | 35.53 | 976 |
| 1735856760 | 36.528 | 0 | 0.00 | 36.528 | 36.528 | 36.528 | 0 |
| 1735683960 | 36.528 | -2.85 | -7.23 | 36.548 | 39.11 | 36.528 | 1149 |
| 1735597740 | 39.376 | 1.28 | 3.35 | 39.2 | 39.376 | 37.87 | 1588 |
| 1735338000 | 38.1 | -1.72 | -4.32 | 39.9 | 39.9 | 38.1 | 453 |
| 1735252020 | 39.82 | 0 | 0.00 | 39.82 | 39.82 | 39.82 | 578 |
| 1735078200 | 39.82 | 2.54 | 6.81 | 39.82 | 39.82 | 39.82 | 429 |
| 1734992400 | 37.28 | 0.41 | 1.11 | 37.28 | 37.28 | 37.28 | 467 |
| 1734733200 | 36.87 | -0.35 | -0.94 | 36.87 | 39.34 | 36.87 | 1852 |
| 1734646800 | 37.22 | -2.57 | -6.46 | 37.22 | 39.68 | 37.22 | 1721 |
| 1734560940 | 39.79 | 2.79 | 7.54 | 37.96 | 39.79 | 37.96 | 1326 |
| 1734474360 | 37 | -1.06 | -2.79 | 39.72 | 39.72 | 37 | 1142 |
| 1734388140 | 38.0623 | 0.15 | 0.39 | 39.51 | 39.51 | 38.0623 | 1856 |
| 1734128940 | 37.914 | -0.99 | -2.53 | 37.93 | 39.97 | 37.914 | 2630 |
| 1734042480 | 38.9 | -1.66 | -4.09 | 38.9 | 41 | 38.9 | 966 |
| 1733955900 | 40.56 | 2.32 | 6.07 | 39.09 | 40.56 | 39.09 | 1231 |
| 1733869200 | 38.24 | -2.03 | -5.05 | 38.4 | 40.95 | 37.895 | 4220 |
| 1733782800 | 40.274 | 4.42 | 12.34 | 40.274 | 40.274 | 40.274 | 1144 |
| 1733523600 | 35.85 | -0.51 | -1.40 | 36.66 | 39.09 | 35.85 | 1663 |
| 1733437500 | 36.36 | -2.43 | -6.26 | 36.36 | 38.34 | 36.36 | 1417 |
| 1733350980 | 38.79 | 1.82 | 4.92 | 38.79 | 38.79 | 36.36 | 896 |
| 1733264700 | 36.97 | -1.52 | -3.95 | 36.97 | 38.53 | 36.97 | 1440 |
| 1733178180 | 38.49 | 0.25 | 0.65 | 36.51 | 38.49 | 36.51 | 2682 |
| 1732918200 | 38.24 | 0.3 | 0.79 | 38.24 | 38.24 | 38.24 | 575 |
| 1732746540 | 37.94 | 2.5 | 7.05 | 36.36 | 37.94 | 36.36 | 954 |
| 1732660140 | 35.44 | -2.07 | -5.52 | 37.51 | 37.51 | 35.44 | 1656 |
| 1732573560 | 37.51 | -0.54 | -1.41 | 37.51 | 37.51 | 35.59 | 753 |
| 1732314000 | 38.046 | 0.48 | 1.27 | 35.274 | 38.046 | 35.274 | 1118 |
| 1732227900 | 37.57 | -0.11 | -0.29 | 39.13 | 39.13 | 37.57 | 926 |
| 1732141740 | 37.68 | -2 | -5.04 | 37.68 | 37.68 | 37.68 | 1379 |
| 1732054800 | 39.68 | 1.92 | 5.09 | 36.9 | 39.68 | 36.9 | 7281 |
| 1731968640 | 37.757 | -1.52 | -3.88 | 37.48 | 39.12 | 37.3 | 4140 |
| 1731709260 | 39.28 | -0.89 | -2.22 | 39.28 | 39.28 | 39.28 | 605 |
| 1731622800 | 40.17 | 1.07 | 2.74 | 38.13 | 40.17 | 38.13 | 951 |
| 1731536880 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1731450480 | 39.1 | -3 | -7.13 | 39.1 | 41.2 | 39.1 | 806 |
| 1731363600 | 42.1 | -0.2 | -0.47 | 42.1 | 42.1 | 42.1 | 428 |
| 1731104400 | 42.3 | -1.9 | -4.30 | 44.636 | 44.636 | 42.3 | 2297 |
| 1731018540 | 44.2 | 0.59 | 1.35 | 43.6232 | 44.324 | 43.62 | 3851 |
| 1730932080 | 43.61 | 0 | 0.00 | 43.61 | 43.61 | 43.61 | 0 |
| 1730845680 | 43.61 | 3.92 | 9.88 | 43.61 | 43.61 | 41.39 | 843 |
| 1730759160 | 39.69 | 1.3 | 3.39 | 41.31 | 41.31 | 39.69 | 594 |
| 1730496180 | 38.39 | 0 | 0.00 | 38.39 | 38.39 | 38.39 | 0 |
| 1730409780 | 38.39 | -2.65 | -6.45 | 40.01 | 40.01 | 38.39 | 1140 |
| 1730323500 | 41.038 | 1.24 | 3.11 | 39.8 | 41.038 | 39.8 | 702 |
| 1730237280 | 39.8 | 0.12 | 0.30 | 39.8 | 39.8 | 39.8 | 550 |
| 1730150700 | 39.68 | 0 | 0.00 | 39.68 | 39.68 | 39.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
