59445.HK - JP#XPENGRC2604A

pon, 15 gru 2025, 11:48 CET, NY 5:48, Londyn 10:48, Tokio 19:48, WIG20 +1.62%

Symbol np: ^SPX

Historical data: JP#XPENGRC2604A (59445.HK)

2 Dec, 9:00 0.026 -0.048 (-64.86%)

More On 59445.HK


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 59445.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
50	2 Dec 2025	0.05	0.052	0.017	0.026	-64.86%	-0.048	10,500,000
49	1 Dec 2025	0.09	0.09	0.069	0.074	-10.84%	-0.009	20,350,000
48	28 Nov 2025	0.073	0.083	0.068	0.083	+7.79%	+0.006	19,120,000
47	27 Nov 2025	0.076	0.091	0.075	0.077	+14.93%	+0.010	5,220,000
46	26 Nov 2025	0.08	0.08	0.067	0.067	+11.67%	+0.007	3,000,000
45	25 Nov 2025	0.065	0.073	0.055	0.06	-1.64%	-0.001	62,180,000
44	24 Nov 2025	0.046	0.064	0.044	0.061	+177.27%	+0.039	6,430,000
43	21 Nov 2025	0.026	0.04	0.02	0.022	-65.62%	-0.042	1,530,000
42	20 Nov 2025	0.087	0.09	0.05	0.064	-39.05%	-0.041	3,940,000
41	19 Nov 2025	0.105	0.12	0.102	0.105	+0.96%	+0.001	1,250,000
40	18 Nov 2025	0.135	0.135	0.104	0.104	-50.48%	-0.106	780,000
39	17 Nov 2025	0.231	0.231	0.207	0.21	-12.13%	-0.029	1,000,000
38	14 Nov 2025	0.27	0.27	0.234	0.239	-22.90%	-0.071	9,510,000
37	13 Nov 2025	0.3	0.31	0.295	0.31	+1.64%	+0.005	650,000
36	12 Nov 2025	0.34	0.34	0.285	0.305	-10.29%	-0.035	2,020,000
35	11 Nov 2025	0.25	0.34	0.25	0.34	+97.67%	+0.168	1,510,000
34	10 Nov 2025	0.144	0.174	0.123	0.172	+7.50%	+0.012	3,900,000
33	7 Nov 2025	0.163	0.187	0.16	0.16	+14.29%	+0.020	4,390,000
32	6 Nov 2025	0.098	0.177	0.083	0.14	+9.38%	+0.012	7,930,000
31	5 Nov 2025	0.105	0.129	0.089	0.128	-11.72%	-0.017	1,570,000
30	4 Nov 2025	0.166	0.166	0.135	0.145	-13.17%	-0.022	8,360,000
29	3 Nov 2025	0.155	0.168	0.147	0.167	+32.54%	+0.041	3,740,000
28	31 Oct 2025	0.125	0.126	0.119	0.126	-8.03%	-0.011	1,650,000
27	30 Oct 2025	0.14	0.158	0.135	0.137	+14.17%	+0.017	820,000
26	28 Oct 2025	0.13	0.138	0.118	0.12	+23.71%	+0.023	2,230,000
25	27 Oct 2025	0.113	0.113	0.082	0.097	+21.25%	+0.017	1,100,000
24	24 Oct 2025	0.085	0.091	0.068	0.08	+15.94%	+0.011	3,550,000
23	23 Oct 2025	0.071	0.071	0.06	0.069	-15.85%	-0.013	490,000
22	22 Oct 2025	0.082	0.093	0.074	0.082	-14.58%	-0.014	2,040,000
21	21 Oct 2025	0.101	0.104	0.094	0.096	+50.00%	+0.032	1,100,000
20	20 Oct 2025	0.07	0.07	0.062	0.064	+68.42%	+0.026	170,000
19	17 Oct 2025	0.06	0.06	0.038	0.038	-50.65%	-0.039	90,000
18	16 Oct 2025	0.077	0.077	0.072	0.077	-31.25%	-0.035	10,000
17	15 Oct 2025	0.112	0.114	0.105	0.112	+57.75%	+0.041	70,000
16	14 Oct 2025	0.123	0.123	0.07	0.071	-21.11%	-0.019	40,000
15	13 Oct 2025	0.097	0.097	0.062	0.09	-25.00%	-0.030	530,000
14	10 Oct 2025	0.125	0.133	0.12	0.12	-25.93%	-0.042	520,000
13	9 Oct 2025	0.162	0.166	0.162	0.162	-6.90%	-0.012	400,000
12	8 Oct 2025	0.17	0.174	0.17	0.174	+9.43%	+0.015	10,000
11	6 Oct 2025	0.158	0.159	0.156	0.159	-9.14%	-0.016	210,000

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 59445.HK

On the ticker field set "d:59445.hk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.