Premium
Hong Kong Exchanges and Clearing Ltd (PK) (HKXCY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.425 | 5.29475982533 | 45.8 | 48.37 | 44.1944 | 400250 | 45.91982574 | DR |
| 4 | 4.635 | 10.633172746 | 43.59 | 48.37 | 42.41 | 201116 | 45.56134656 | DR |
| 12 | 10.09 | 26.458633801 | 38.135 | 48.37 | 35.11 | 113927 | 42.80503138 | DR |
| 26 | 19.42 | 67.4188508939 | 28.805 | 51.5504 | 28.55 | 98139 | 41.45306957 | DR |
| 52 | 17.245 | 55.6649451259 | 30.98 | 51.5504 | 27 | 116083 | 35.10869268 | DR |
| 156 | -0.775 | -1.58163265306 | 49 | 51.5504 | 26.5 | 103286 | 36.38877123 | DR |
| 260 | 19.665 | 68.8550420168 | 28.56 | 74.21 | 25.91 | 79279 | 39.88792845 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 46.22 | 1.33 | 2.96 | 45.815 | 46.6 | 45.8 | 1451427 |
| 1741901340 | 44.89 | -1 | -2.18 | 44.6 | 45.14 | 44.2 | 323953 |
| 1741814940 | 45.89 | 0.99 | 2.20 | 45.77 | 45.99 | 45.2 | 134119 |
| 1741728480 | 44.9 | 0.09 | 0.20 | 45.05 | 45.99 | 44.3 | 41824 |
| 1741641600 | 44.81 | -1.21 | -2.63 | 45.8 | 45.8 | 44.1944 | 49929 |
| 1741386000 | 46.02 | -0.51 | -1.10 | 46.514 | 46.94 | 45.85 | 127439 |
| 1741300140 | 46.53 | 0.95 | 2.08 | 46.21 | 47.19 | 46.21 | 366110 |
| 1741213440 | 45.58 | 1.43 | 3.24 | 45.49 | 45.71 | 44.3484 | 545093 |
| 1741126800 | 44.15 | 0.94 | 2.18 | 42.75 | 44.41 | 42.75 | 244594 |
| 1741040760 | 43.21 | -1.91 | -4.23 | 43.93 | 44.1 | 43.0025 | 55751 |
| 1740781260 | 45.12 | -1.08 | -2.34 | 44.73 | 45.13 | 44.73 | 53347 |
| 1740695340 | 46.2 | 0.06 | 0.13 | 46.67 | 47 | 45.8079 | 30964 |
| 1740608400 | 46.14 | 1.54 | 3.45 | 46.15 | 47.18 | 45.8 | 37946 |
| 1740522480 | 44.6 | 1.11 | 2.55 | 44.286 | 44.64 | 44 | 42573 |
| 1740435600 | 43.49 | -1.46 | -3.25 | 44.9 | 44.9 | 43.42 | 54075 |
| 1740176400 | 44.95 | 1.82 | 4.22 | 45 | 45.5 | 44.803 | 48530 |
| 1740090480 | 43.13 | 0.05 | 0.13 | 43.1 | 43.4 | 42.41 | 80227 |
| 1740003960 | 43.075 | -0.32 | -0.73 | 42.87 | 43.51 | 42.87 | 49036 |
| 1739917740 | 43.39 | -0.09 | -0.21 | 43.59 | 43.59 | 43.2 | 84264 |
| 1739572020 | 43.48 | 1.3 | 3.08 | 43.5 | 44 | 43.22 | 62637 |
| 1739485320 | 42.18 | -1.31 | -3.01 | 41.4 | 42.22 | 41.315 | 49074 |
| 1739398920 | 43.49 | 2.33 | 5.66 | 42.71 | 43.59 | 42.71 | 122347 |
| 1739312940 | 41.16 | 0.01 | 0.02 | 40.86 | 41.57 | 40.82 | 114791 |
| 1739226000 | 41.15 | 0.75 | 1.86 | 40.85 | 41.27 | 40.79 | 51334 |
| 1738967160 | 40.4 | 0.81 | 2.05 | 40.7 | 41 | 40.18 | 69383 |
| 1738880400 | 39.59 | 0.45 | 1.15 | 39.21 | 39.75 | 39.21 | 36066 |
| 1738794000 | 39.14 | -1.06 | -2.64 | 39.75 | 39.75 | 39.09 | 41866 |
| 1738708080 | 40.2 | 1.04 | 2.64 | 39.62 | 40.44 | 39.62 | 60591 |
| 1738621740 | 39.165 | 0.35 | 0.91 | 38.5 | 39.51 | 38.5 | 67314 |
| 1738362000 | 38.81 | -1.17 | -2.93 | 40.8 | 40.8 | 38.8 | 51346 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
