Hong Yuan Holding Group (PK) (HGYN)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -6.25 | 0.048 | 0.048 | 0.021 | 3587 | 0.04321 | CS |
| 4 | 0.039 | 650 | 0.006 | 0.1 | 0.006 | 15340 | 0.03963979 | CS |
| 12 | 0.026 | 136.842105263 | 0.019 | 0.1 | 0.006 | 23149 | 0.03094446 | CS |
| 26 | 0.0375 | 500 | 0.0075 | 0.1 | 0.0035 | 23918 | 0.01977151 | CS |
| 52 | -0.00345 | -7.12074303406 | 0.04845 | 0.1 | 0.0035 | 22604 | 0.02185329 | CS |
| 156 | -0.4395 | -90.7120743034 | 0.4845 | 0.6995 | 0.001 | 43711 | 0.17786248 | CS |
| 260 | 0.033 | 275 | 0.012 | 1.47 | 0.001 | 143340 | 0.14162126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 0.045 | 0.007 | 18.42 | 0.0211 | 0.045 | 0.0211 | 3150 |
| 1718746140 | 0.038 | -0.01 | -20.83 | 0.0281 | 0.048 | 0.021 | 5155 |
| 1718659680 | 0.048 | 0 | 0.00 | 0.03 | 0.048 | 0.03 | 4566 |
| 1718400540 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1718314140 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1041 |
| 1718227380 | 0.048 | 0 | 0.00 | 0.023 | 0.048 | 0.023 | 4350 |
| 1718141340 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.023 | 3518 |
| 1718054880 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 233 |
| 1717795800 | 0.048 | -0.002 | -4.00 | 0.049 | 0.049 | 0.048 | 3100 |
| 1717709400 | 0.05 | 0 | 0.00 | 0.0499 | 0.05 | 0.0193 | 56400 |
| 1717622460 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1717536360 | 0.05 | 0.0001 | 0.20 | 0.018 | 0.05 | 0.018 | 900 |
| 1717450140 | 0.0499 | -0.0001 | -0.20 | 0.0131 | 0.0499 | 0.0131 | 2482 |
| 1717190940 | 0.05 | 0.02 | 66.67 | 0.011 | 0.05 | 0.0063 | 76381 |
| 1717104540 | 0.03 | 0.017 | 130.77 | 0.03 | 0.03 | 0.03 | 1000 |
| 1717018020 | 0.013 | -0.017 | -56.67 | 0.03 | 0.03 | 0.013 | 3930 |
| 1716931740 | 0.03 | 0 | 0.00 | 0.0185 | 0.1 | 0.0185 | 64094 |
| 1716585840 | 0.03 | 0.024 | 400.00 | 0.0166 | 0.03 | 0.0166 | 11550 |
| 1716499740 | 0.006 | -0.0124 | -67.39 | 0.006 | 0.006 | 0.006 | 21086 |
| 1716412980 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1716326580 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1716240180 | 0.0184 | -0.0014 | -7.07 | 0.0066 | 0.0185999 | 0.0066 | 28202 |
| 1715981340 | 0.0198 | -0.0047 | -19.18 | 0.0065 | 0.0237 | 0.0065 | 40980 |
| 1715894940 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1715808540 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1715722140 | 0.0245 | -0.0003 | -1.21 | 0.0065 | 0.0245 | 0.0065 | 11110 |
| 1715635200 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1715376000 | 0.0248 | 0.0165 | 198.80 | 0.0258 | 0.0258 | 0.009 | 1700 |
| 1715289720 | 0.0083 | -0.0187 | -69.26 | 0.0083 | 0.0083 | 0.0083 | 366 |
| 1715203200 | 0.027 | 0.0001 | 0.37 | 0.027 | 0.027 | 0.027 | 1858 |
| 1715117340 | 0.0269 | -0.0011 | -3.93 | 0.0092 | 0.0269 | 0.0092 | 2200 |
| 1715030940 | 0.028 | 0.0177 | 171.84 | 0.028 | 0.028 | 0.028 | 5060 |
| 1714771740 | 0.0103 | -0.0227 | -68.79 | 0.0103 | 0.03 | 0.0103 | 30429 |
| 1714684800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1714598400 | 0.033 | 0.016 | 94.12 | 0.031 | 0.033 | 0.031 | 295 |
| 1714512600 | 0.017 | -0.014 | -45.16 | 0.02 | 0.031 | 0.017 | 34776 |
| 1714425780 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1714166580 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 4076 |
| 1714080300 | 0.031 | -0.0007 | -2.21 | 0.0064 | 0.031 | 0.0064 | 11010 |
| 1713994020 | 0.0317 | -0.0053 | -14.32 | 0.0157 | 0.0317 | 0.013 | 108000 |
| 1713907740 | 0.037 | 0.004 | 12.12 | 0.037 | 0.037 | 0.037 | 21352 |
| 1713821340 | 0.033 | 0.002 | 6.45 | 0.032 | 0.033 | 0.0286 | 50308 |
| 1713561900 | 0.031 | 0.001 | 3.33 | 0.03 | 0.1 | 0.029 | 202302 |
| 1713475500 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 11000 |
| 1713389340 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1713302940 | 0.029 | 0 | 0.00 | 0.02 | 0.0295 | 0.02 | 175371 |
| 1713216000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 1725 |
| 1712957160 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1712870760 | 0.029 | 0 | 0.00 | 0.0164 | 0.029 | 0.0164 | 7336 |
| 1712784000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 920 |
| 1712698140 | 0.029 | 0 | 0.00 | 0.022 | 0.029 | 0.022 | 2778 |
| 1712611200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 1724 |
| 1712352000 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.029 | 13002 |
| 1712265780 | 0.028 | -0.001 | -3.45 | 0.022 | 0.028 | 0.022 | 3669 |
| 1712179500 | 0.029 | -0.0005 | -1.69 | 0.0295 | 0.0295 | 0.029 | 14420 |
| 1712092980 | 0.0295 | 0.0005 | 1.72 | 0.03 | 0.03 | 0.0295 | 13334 |
| 1712006940 | 0.029 | 0.002 | 7.41 | 0.03 | 0.03 | 0.029 | 11764 |
| 1711660800 | 0.027 | -0.002 | -6.90 | 0.019 | 0.029 | 0.019 | 16159 |
| 1711574940 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1711488540 | 0.029 | -0.001 | -3.33 | 0.019 | 0.029 | 0.019 | 4586 |
| 1711401600 | 0.03 | 0.0001 | 0.33 | 0.03 | 0.03 | 0.03 | 5000 |
| 1711142880 | 0.0299 | 0.0119 | 66.11 | 0.03 | 0.03 | 0.016 | 10644 |
| 1711056240 | 0.018 | -0.0117 | -39.39 | 0.018 | 0.018 | 0.018 | 1400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
