Hong Kong Exchanges and Clearing Ltd (PK) (HKXCY)
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 | -0.01 | -0.0260688216893 | 38.36 | 39.05 | 37.76 | 69972 | 38.31765902 | DR |
| 4 | 1.9 | 5.21262002743 | 36.45 | 42.09 | 36.28 | 69719 | 38.10649947 | DR |
| 12 | -2.77 | -6.73638132296 | 41.12 | 51.5504 | 36.28 | 86839 | 41.04785519 | DR |
| 26 | 5.35 | 16.2121212121 | 33 | 51.5504 | 27 | 94283 | 34.71486393 | DR |
| 52 | 5.03 | 15.0960384154 | 33.32 | 51.5504 | 27 | 136490 | 32.13845986 | DR |
| 156 | -19.11 | -33.257918552 | 57.46 | 62.15 | 26.5 | 99153 | 36.59960951 | DR |
| 260 | 5.5 | 16.7427701674 | 32.85 | 74.21 | 25.91 | 76228 | 39.50129787 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 38.35 | 0.02 | 0.05 | 38.135 | 38.5 | 38.1 | 82982 |
| 1734733200 | 38.33 | 0.11 | 0.29 | 38.49 | 38.5 | 38.01 | 57212 |
| 1734646800 | 38.22 | 0.3 | 0.79 | 38 | 38.5 | 38 | 75910 |
| 1734560940 | 37.92 | -0.97 | -2.49 | 38.24 | 38.55 | 37.76 | 45161 |
| 1734474360 | 38.89 | 0.77 | 2.02 | 38.7625 | 39.05 | 38.61 | 76078 |
| 1734388140 | 38.12 | -0.82 | -2.11 | 38.36 | 38.36 | 38.07 | 95501 |
| 1734128940 | 38.94 | -0.37 | -0.93 | 38.87 | 38.96 | 38.69 | 34340 |
| 1734042480 | 39.305 | 0.02 | 0.06 | 39.15 | 39.39 | 39.086 | 84506 |
| 1733955900 | 39.28 | -0.23 | -0.58 | 39.16 | 39.36 | 39.08 | 63343 |
| 1733869200 | 39.51 | -1.67 | -4.06 | 39.7 | 39.73 | 39.49 | 58540 |
| 1733782800 | 41.18 | 3.73 | 9.96 | 40.25 | 42.09 | 40.25 | 101062 |
| 1733523600 | 37.45 | 0.1 | 0.27 | 37.6915 | 37.6915 | 37.45 | 39208 |
| 1733437500 | 37.35 | 0.21 | 0.57 | 37.11 | 37.478 | 37.11 | 53155 |
| 1733350980 | 37.14 | -0.36 | -0.96 | 37.4 | 37.4 | 37.08 | 32297 |
| 1733264700 | 37.5 | -0.05 | -0.13 | 37.3 | 37.99 | 37.3 | 77997 |
| 1733178180 | 37.55 | -0.09 | -0.24 | 37.5 | 37.68 | 37.28 | 106113 |
| 1732918200 | 37.64 | 0.31 | 0.83 | 37.387 | 37.78 | 37.36 | 32945 |
| 1732746540 | 37.33 | 1.01 | 2.78 | 36.9 | 37.38 | 36.9 | 44659 |
| 1732660140 | 36.32 | -0.39 | -1.06 | 36.3 | 36.57 | 36.28 | 186884 |
| 1732573560 | 36.71 | 0.21 | 0.58 | 36.45 | 36.71 | 36.385 | 59905 |
| 1732314000 | 36.5 | -1.73 | -4.53 | 37 | 37 | 36.43 | 46841 |
| 1732227900 | 38.23 | -0.26 | -0.68 | 38.21 | 38.36 | 38.155 | 81982 |
| 1732141740 | 38.49 | 0.21 | 0.55 | 38.75 | 38.75 | 38.38 | 33565 |
| 1732054800 | 38.28 | -0.62 | -1.59 | 38 | 38.4 | 38 | 59022 |
| 1731968640 | 38.9 | 0.37 | 0.96 | 39.45 | 39.45 | 38.02 | 58366 |
| 1731709260 | 38.53 | -0.55 | -1.41 | 38.74 | 38.74 | 38.38 | 83677 |
| 1731622800 | 39.08 | -0.12 | -0.31 | 39.3075 | 39.381 | 38.939 | 122187 |
| 1731536760 | 39.2 | -0.39 | -0.99 | 40.523 | 40.523 | 39.09 | 84244 |
| 1731450480 | 39.59 | -2.13 | -5.11 | 39.51 | 40.43 | 39.467 | 50150 |
| 1731363600 | 41.72 | -0.97 | -2.27 | 41.7026 | 41.8 | 41.51 | 133160 |
| 1731104400 | 42.69 | -1.1 | -2.51 | 43 | 43.33 | 42.28 | 113580 |
| 1731018540 | 43.79 | 2.56 | 6.21 | 43 | 43.952 | 43 | 69135 |
| 1730931600 | 41.23 | -1.17 | -2.76 | 40.7 | 42.08 | 40.64 | 200892 |
| 1730845680 | 42.4 | 2.09 | 5.19 | 43.3 | 43.3 | 42.145 | 45101 |
| 1730759160 | 40.308 | 0.27 | 0.67 | 40.636 | 40.7 | 40.28 | 82200 |
| 1730496420 | 40.04 | -0.03 | -0.07 | 40.1 | 40.265 | 39.88 | 38298 |
| 1730409780 | 40.07 | 0.08 | 0.20 | 39.95 | 40.11 | 39.58 | 55769 |
| 1730323500 | 39.99 | -0.29 | -0.72 | 39.23 | 40.07 | 39.23 | 65290 |
| 1730237280 | 40.28 | -0.51 | -1.25 | 40.4 | 40.71 | 40.26 | 53612 |
| 1730150880 | 40.79 | 0.68 | 1.70 | 40.12 | 40.82 | 40.12 | 45682 |
| 1729891500 | 40.11 | 0.02 | 0.05 | 39.51 | 40.35 | 39.51 | 57422 |
| 1729805160 | 40.09 | -0.48 | -1.18 | 39.996 | 40.23 | 39.7 | 34450 |
| 1729718940 | 40.57 | 0.27 | 0.67 | 40.53 | 40.974 | 40.14 | 45307 |
| 1729632300 | 40.3 | 0.39 | 0.98 | 40.07 | 40.52 | 39.9575 | 52376 |
| 1729545600 | 39.91 | -0.82 | -2.01 | 39.99 | 40.34 | 39.6725 | 110432 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
