Xtep International Holdings Ltd (PK) (XTEPY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.104 | -0.150965307011 | 68.89 | 68.89 | 68.786 | 2 | 68.786 | DR |
| 4 | -9.214 | -11.8128205128 | 78 | 78 | 65.61 | 35 | 72.83978161 | DR |
| 12 | -1.644 | -2.33423257135 | 70.43 | 83.05 | 65.61 | 132 | 75.48099437 | DR |
| 26 | 8.436 | 13.9784589892 | 60.35 | 92.19 | 52.4756 | 2199 | 74.3682333 | DR |
| 52 | 14.834 | 27.4948102017 | 53.952 | 92.19 | 50.5211 | 966 | 74.23723005 | DR |
| 156 | -77.214 | -52.8863013699 | 146 | 186 | 45.97 | 426 | 74.5309503 | DR |
| 260 | 18.896 | 37.8753257166 | 49.89 | 186 | 43.67 | 405 | 74.59711889 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 68.786 | 0 | 0.00 | 68.786 | 68.786 | 68.786 | 0 |
| 1740694800 | 68.786 | 0 | 0.00 | 68.786 | 68.786 | 68.786 | 0 |
| 1740608400 | 68.786 | 0 | 0.00 | 68.786 | 68.786 | 68.786 | 0 |
| 1740522000 | 68.786 | 0 | 0.00 | 68.786 | 68.786 | 68.786 | 0 |
| 1740435600 | 68.786 | 3.18 | 4.84 | 68.89 | 68.89 | 68.786 | 2 |
| 1740176760 | 65.61 | 0 | 0.00 | 65.61 | 65.61 | 65.61 | 0 |
| 1740090360 | 65.61 | 0 | 0.00 | 65.61 | 65.61 | 65.61 | 0 |
| 1740003960 | 65.61 | -7.03 | -9.68 | 65.7505 | 65.7505 | 65.61 | 70 |
| 1739917620 | 72.64 | 0 | 0.00 | 72.64 | 72.64 | 72.64 | 0 |
| 1739572020 | 72.64 | 1.43 | 2.01 | 72.64 | 72.64 | 72.64 | 1 |
| 1739485320 | 71.21 | 0 | 0.00 | 71.21 | 71.21 | 71.21 | 0 |
| 1739398920 | 71.21 | -6.79 | -8.71 | 71.21 | 71.21 | 71.21 | 1 |
| 1739312880 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1739226480 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1738967280 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1738880880 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1738794480 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1738708080 | 78 | 4.25 | 5.76 | 78 | 78 | 78 | 100 |
| 1738621740 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1738362540 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1738276140 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1738189740 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1738103340 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1738016940 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1737757740 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1737671340 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1737584940 | 73.755 | 0 | 0.00 | 73.755 | 73.755 | 73.755 | 0 |
| 1737498540 | 73.755 | 6.62 | 9.85 | 73.755 | 73.755 | 73.755 | 2 |
| 1737152580 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1737066180 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1736979780 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1736893380 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1736806980 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1736547780 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1736374980 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1736288580 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1736202180 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1735942980 | 67.14 | -7.31 | -9.82 | 67.14 | 67.14 | 67.14 | 1 |
| 1735856760 | 74.45 | 0 | 0.00 | 74.45 | 74.45 | 74.45 | 0 |
| 1735683960 | 74.45 | 2.87 | 4.01 | 74.45 | 74.45 | 74.45 | 1 |
| 1735596600 | 71.5803 | 0 | 0.00 | 71.5803 | 71.5803 | 71.5803 | 0 |
| 1735337400 | 71.5803 | 0 | 0.00 | 71.5803 | 71.5803 | 71.5803 | 0 |
| 1735251000 | 71.5803 | 0 | 0.00 | 71.5803 | 71.5803 | 71.5803 | 0 |
| 1735078200 | 71.5803 | -4.08 | -5.39 | 71.5803 | 71.5803 | 71.5803 | 1 |
| 1734992400 | 75.66 | -7.39 | -8.90 | 75.66 | 75.66 | 75.66 | 65 |
| 1734733200 | 83.05 | 0 | 0.00 | 83.05 | 83.05 | 83.05 | 0 |
| 1734646800 | 83.05 | 9.81 | 13.39 | 81.7825 | 83.05 | 80.97 | 385 |
| 1734560940 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1734474540 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1734388140 | 73.24 | 0 | 0.00 | 77 | 78.715 | 73.24 | 403 |
| 1734128880 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1734042480 | 73.24 | 2.38 | 3.36 | 70.43 | 73.24 | 69 | 690 |
| 1733927400 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1733841000 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1733754600 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1733495400 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1733409000 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1733322600 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1733236200 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1733149800 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
