Find a quote
ECARX Holdings
1.74 Up 0.05 (2.87 %)
Delayed : 2025/11/24 11:44:43
- Previous close $1.69
- Opening $1.72
- Today High $1.78
- Today Low $1.71
- Price Bid $1.74
- Price Ask $1.74
- 52 Weeks High $3.25
- 52 Weeks Low $0.76
- Size Bid 2300
- Size Ask 4200
- Volume 210,292
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:32 AM | $1.74 | Down $ -0.01 | $1.74 | $1.74 | 100 |
| 11:27 AM | $1.75 | Up $0.01 | $1.75 | $1.75 | 1,825 |
| 11:27 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 11:27 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 11:27 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 11:27 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 11:21 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 100 |
| 11:21 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:21 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:21 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:21 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:21 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:16 AM | $1.74 | Down $ -0.01 | $1.74 | $1.74 | 100 |
| 11:16 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:16 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:16 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:16 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:15 AM | $1.75 | Up $0.01 | $1.75 | $1.74 | 1,500 |
| 11:14 AM | $1.74 | Down $0.00 | $1.74 | $1.74 | 5,698 |
| 11:11 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 441 |
| 11:11 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:11 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 11:09 AM | $1.74 | Down $ -0.01 | $1.75 | $1.74 | 680 |
| 11:09 AM | $1.74 | Up $0.00 | $1.75 | $1.74 | 0 |
| 11:08 AM | $1.75 | Down $ -0.01 | $1.75 | $1.75 | 6,610 |
| 11:05 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 100 |
| 11:05 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 11:05 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 11:02 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 479 |
| 11:02 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 11:02 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 11:01 AM | $1.75 | Up $0.00 | $1.76 | $1.75 | 2,225 |
| 11:00 AM | $1.75 | Up $0.01 | $1.75 | $1.74 | 1,522 |
| 10:57 AM | $1.74 | Up $0.00 | $1.74 | $1.73 | 1,600 |
| 10:57 AM | $1.74 | Up $0.00 | $1.74 | $1.73 | 0 |
| 10:57 AM | $1.74 | Up $0.00 | $1.74 | $1.73 | 0 |
| 10:56 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 163 |
| 10:54 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 400 |
| 10:54 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 10:53 AM | $1.74 | Down $ -0.01 | $1.75 | $1.74 | 14,753 |
| 10:51 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 600 |
| 10:51 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 10:50 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 100 |
| 10:49 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 100 |
| 10:47 AM | $1.75 | Down $0.00 | $1.75 | $1.75 | 100 |
| 10:47 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 10:46 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 1,500 |
| 10:44 AM | $1.75 | Down $0.00 | $1.75 | $1.75 | 100 |
| 10:44 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 10:41 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 100 |
| 10:41 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 10:41 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 10:39 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 100 |
| 10:39 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 10:37 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 300 |
| 10:37 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 10:36 AM | $1.75 | Down $0.00 | $1.76 | $1.75 | 2,000 |
| 10:34 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 310 |
| 10:34 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 10:33 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 409 |
| 10:31 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 100 |
| 10:31 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 10:30 AM | $1.76 | Down $ -0.01 | $1.76 | $1.76 | 3,211 |
| 10:28 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 288 |
| 10:28 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 0 |
| 10:27 AM | $1.77 | Up $0.00 | $1.77 | $1.76 | 3,258 |
| 10:25 AM | $1.76 | Down $0.00 | $1.76 | $1.76 | 5,619 |
| 10:25 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 10:23 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 200 |
| 10:23 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 0 |
| 10:20 AM | $1.76 | Down $ -0.01 | $1.77 | $1.76 | 425 |
| 10:20 AM | $1.76 | Up $0.00 | $1.77 | $1.76 | 0 |
| 10:20 AM | $1.76 | Up $0.00 | $1.77 | $1.76 | 0 |
| 10:17 AM | $1.77 | Down $0.00 | $1.77 | $1.77 | 1,000 |
| 10:17 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 0 |
| 10:17 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 0 |
| 10:16 AM | $1.78 | Up $0.00 | $1.78 | $1.78 | 518 |
| 10:15 AM | $1.78 | Up $0.01 | $1.78 | $1.77 | 2,115 |
| 10:13 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 150 |
| 10:13 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 0 |
| 10:12 AM | $1.77 | Up $0.00 | $1.77 | $1.77 | 3,000 |
| 10:11 AM | $1.76 | Down $ -0.02 | $1.77 | $1.76 | 4,892 |
| 10:08 AM | $1.78 | Up $0.00 | $1.78 | $1.78 | 492 |
| 10:08 AM | $1.78 | Up $0.00 | $1.78 | $1.78 | 0 |
| 10:08 AM | $1.78 | Up $0.00 | $1.78 | $1.78 | 0 |
| 10:07 AM | $1.78 | Up $0.02 | $1.78 | $1.76 | 18,027 |
| 10:06 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 3,000 |
| 10:04 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 700 |
| 10:04 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 10:03 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 3,200 |
| 10:02 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 1,323 |
| 10:01 AM | $1.76 | Down $ -0.01 | $1.76 | $1.75 | 32,404 |
| 10:00 AM | $1.76 | Up $0.01 | $1.76 | $1.76 | 350 |
| 09:58 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 3,400 |
| 09:58 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 0 |
| 09:57 AM | $1.76 | Up $0.00 | $1.76 | $1.76 | 1,350 |
| 09:55 AM | $1.75 | Up $0.01 | $1.75 | $1.75 | 1,038 |
| 09:55 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 09:51 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 4,277 |
| 09:51 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 09:51 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 09:51 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 09:50 AM | $1.74 | Down $ -0.01 | $1.74 | $1.73 | 7,358 |
| 09:48 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 300 |
| 09:48 AM | $1.75 | Up $0.00 | $1.75 | $1.75 | 0 |
| 09:46 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 100 |
| 09:46 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 09:44 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 228 |
| 09:44 AM | $1.74 | Up $0.00 | $1.74 | $1.74 | 0 |
| 09:43 AM | $1.74 | Up $0.01 | $1.74 | $1.74 | 997 |
| 09:42 AM | $1.73 | Up $0.00 | $1.73 | $1.73 | 100 |
| 09:40 AM | $1.73 | Up $0.01 | $1.73 | $1.72 | 1,400 |
| 09:40 AM | $1.73 | Up $0.00 | $1.73 | $1.72 | 0 |
| 09:39 AM | $1.72 | Up $0.00 | $1.72 | $1.71 | 500 |
| 09:38 AM | $1.71 | Down $ -0.01 | $1.72 | $1.71 | 1,191 |
| 09:35 AM | $1.72 | Up $0.01 | $1.72 | $1.72 | 400 |
| 09:35 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 0 |
| 09:35 AM | $1.72 | Up $0.00 | $1.72 | $1.72 | 0 |
| 09:34 AM | $1.71 | Down $ -0.02 | $1.71 | $1.71 | 1,450 |
| 09:32 AM | $1.73 | Down $ -0.02 | $1.74 | $1.73 | 341 |
| 09:32 AM | $1.73 | Up $0.00 | $1.74 | $1.73 | 0 |
| 09:31 AM | $1.75 | Up $0.03 | $1.75 | $1.72 | 528 |
| 09:30 AM | $1.72 | Up $0.03 | $1.72 | $1.71 | 32,478 |
| Previous close | $1.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/11/2025 | $1.71 | $1.72 | $1.74 | $1.68 | 769,937 |
| 20/11/2025 | $1.72 | $1.80 | $1.81 | $1.72 | 1,753,335 |
| 19/11/2025 | $1.84 | $1.71 | $1.86 | $1.68 | 3,840,392 |
| 18/11/2025 | $1.77 | $1.74 | $1.78 | $1.70 | 1,452,940 |
| 17/11/2025 | $1.79 | $1.91 | $1.92 | $1.75 | 3,097,206 |
| 14/11/2025 | $2.12 | $2.20 | $2.28 | $2.07 | 2,048,981 |
| 13/11/2025 | $2.39 | $2.33 | $2.41 | $2.21 | 9,777,604 |
| 12/11/2025 | $2.27 | $2.31 | $2.37 | $2.25 | 3,076,613 |
| 11/11/2025 | $2.16 | $2.05 | $2.19 | $2.00 | 11,146,599 |
| 10/11/2025 | $2.14 | $2.21 | $2.23 | $2.10 | 6,793,619 |
| 07/11/2025 | $2.33 | $2.55 | $2.58 | $2.21 | 14,161,657 |
| 06/11/2025 | $2.64 | $2.45 | $2.65 | $2.43 | 4,752,310 |
| 05/11/2025 | $2.40 | $2.38 | $2.43 | $2.21 | 13,805,331 |
| 04/11/2025 | $2.25 | $2.33 | $2.42 | $2.08 | 7,474,091 |
| 03/11/2025 | $2.50 | $2.53 | $2.70 | $2.41 | 7,048,362 |
| 31/10/2025 | $2.50 | $2.42 | $2.51 | $2.41 | 1,975,302 |
| 30/10/2025 | $2.40 | $2.43 | $2.44 | $2.28 | 6,589,195 |
| 29/10/2025 | $2.37 | $2.39 | $2.39 | $2.35 | 565,322 |
| 28/10/2025 | $2.35 | $2.39 | $2.40 | $2.34 | 760,128 |
| 27/10/2025 | $2.36 | $2.38 | $2.41 | $2.34 | 1,097,204 |
| 24/10/2025 | $2.28 | $2.38 | $2.38 | $2.25 | 3,667,248 |
| 23/10/2025 | $2.32 | $2.29 | $2.35 | $2.28 | 936,879 |
| 22/10/2025 | $2.39 | $2.32 | $2.40 | $2.29 | 3,901,558 |
| 21/10/2025 | $2.37 | $2.33 | $2.39 | $2.31 | 645,138 |
| 20/10/2025 | $2.21 | $2.22 | $2.28 | $2.14 | 3,570,352 |
| 17/10/2025 | $2.21 | $2.14 | $2.22 | $2.10 | 451,386 |
| 16/10/2025 | $2.26 | $2.22 | $2.29 | $2.13 | 1,996,669 |
| 15/10/2025 | $2.15 | $2.18 | $2.25 | $2.10 | 4,644,354 |
| 14/10/2025 | $2.26 | $2.14 | $2.26 | $2.08 | 2,818,618 |
| 13/10/2025 | $2.09 | $2.12 | $2.12 | $2.08 | 320,297 |
Graphs are not available, please refer to the detailed table