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 | 0.75 | 1.9556714472 | 38.35 | 40.8 | 38.35 | 60747 | 39.25071085 | DR |
| 4 | 2.2 | 5.9620596206 | 36.9 | 40.8 | 35.11 | 74922 | 37.20835977 | DR |
| 12 | -3.9 | -9.06976744186 | 43 | 43.33 | 35.11 | 71084 | 38.12929858 | DR |
| 26 | 9.44 | 31.8273769386 | 29.66 | 51.5504 | 27 | 90346 | 35.93040158 | DR |
| 52 | 8.8 | 29.0429042904 | 30.3 | 51.5504 | 27 | 126457 | 32.57884776 | DR |
| 156 | -16.9 | -30.1785714286 | 56 | 58.89 | 26.5 | 100099 | 36.26198917 | DR |
| 260 | 6.58 | 20.233702337 | 32.52 | 74.21 | 25.91 | 76986 | 39.53101409 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 39.98 | 0.8 | 2.04 | 39.26 | 40.2575 | 39.07 | 72726 |
| 1738189740 | 39.18 | 0.18 | 0.46 | 39.2 | 39.636 | 39.171 | 35049 |
| 1738103280 | 39 | -0.17 | -0.43 | 38.7555 | 39.01 | 38.4835 | 52032 |
| 1738016820 | 39.17 | 0.4 | 1.03 | 39 | 39.19 | 38.94 | 79182 |
| 1737757440 | 38.77 | 0.84 | 2.21 | 38.35 | 38.79 | 38.35 | 64746 |
| 1737671220 | 37.93 | 0.19 | 0.50 | 37.67 | 38.06 | 37.53 | 77032 |
| 1737584640 | 37.74 | 0.18 | 0.48 | 37.05 | 37.82 | 37.05 | 55466 |
| 1737498540 | 37.56 | 0.16 | 0.43 | 37.635 | 37.72 | 37.23 | 68983 |
| 1737152880 | 37.4 | 0.77 | 2.10 | 36.917 | 37.7075 | 36.917 | 57814 |
| 1737066420 | 36.63 | 0.02 | 0.05 | 36.63 | 36.75 | 36.5395 | 109721 |
| 1736979720 | 36.61 | 0.64 | 1.78 | 36.1 | 36.6425 | 36.1 | 57908 |
| 1736893380 | 35.97 | 0.73 | 2.07 | 35.71 | 36.7 | 35.71 | 129409 |
| 1736806800 | 35.24 | -0.34 | -0.96 | 35.8 | 35.8 | 35.11 | 81489 |
| 1736547720 | 35.58 | -0.91 | -2.49 | 35.71 | 35.73 | 35.43 | 75169 |
| 1736375340 | 36.49 | 0.16 | 0.44 | 36.12 | 36.5 | 36.12 | 49761 |
| 1736288940 | 36.33 | -0.42 | -1.14 | 37.1 | 37.1 | 36.19 | 130913 |
| 1736202360 | 36.75 | -0.25 | -0.68 | 37.2 | 37.4 | 36.735 | 69385 |
| 1735942980 | 37 | 0.32 | 0.87 | 36.9 | 37 | 36.765 | 81803 |
| 1735856700 | 36.68 | -0.85 | -2.26 | 37.4 | 37.4 | 36.6775 | 56822 |
| 1735683960 | 37.53 | -0.2 | -0.53 | 37.5 | 37.8079 | 37.41 | 42613 |
| 1735597740 | 37.73 | -0.51 | -1.33 | 38.5 | 38.5 | 37.585 | 59321 |
| 1735338000 | 38.24 | -0.77 | -1.97 | 38.1 | 38.24 | 38.0125 | 46885 |
| 1735252020 | 39.01 | -0.07 | -0.18 | 38.68 | 39.2125 | 38.68 | 51185 |
| 1735078200 | 39.08 | 0.73 | 1.90 | 38.99 | 39.11 | 38.71 | 29622 |
| 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 | 59756 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
