Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,432.90 +17.39 (+0.51%) Nikkei
40,695.39 +114.63 (+0.28%) Hang Seng
17,978.57 0.00 (0.00%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
60,183.97 -1,845.18 (-2.97%) CMC Crypto 200
1,255.20 -79.72 (-5.96%)
Alpha Group (002292.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 03:04PM CST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 5.97 | 6.05 | 5.97 | 6.00 | 6.00 | 12,432,700 |
| 02 Jul 2024 | 6.00 | 6.14 | 5.99 | 6.05 | 6.05 | 17,474,900 |
| 01 Jul 2024 | 5.98 | 6.04 | 5.84 | 6.03 | 6.03 | 19,551,500 |
| 28 Jun 2024 | 5.97 | 6.10 | 5.95 | 5.98 | 5.98 | 21,913,594 |
| 27 Jun 2024 | 6.08 | 6.15 | 5.97 | 5.98 | 5.98 | 27,482,094 |
| 26 Jun 2024 | 5.79 | 6.12 | 5.73 | 6.12 | 6.12 | 36,145,718 |
| 25 Jun 2024 | 5.88 | 5.93 | 5.72 | 5.78 | 5.78 | 22,883,494 |
| 24 Jun 2024 | 6.10 | 6.10 | 5.84 | 5.85 | 5.85 | 32,510,000 |
| 21 Jun 2024 | 6.12 | 6.17 | 6.04 | 6.09 | 6.09 | 16,898,453 |
| 20 Jun 2024 | 6.39 | 6.42 | 6.12 | 6.13 | 6.13 | 27,216,860 |
| 19 Jun 2024 | 6.50 | 6.55 | 6.39 | 6.39 | 6.39 | 18,520,837 |
| 18 Jun 2024 | 6.44 | 6.51 | 6.41 | 6.49 | 6.49 | 18,097,684 |
| 17 Jun 2024 | 6.41 | 6.49 | 6.37 | 6.40 | 6.40 | 17,649,572 |
| 14 Jun 2024 | 6.42 | 6.50 | 6.39 | 6.48 | 6.48 | 19,415,936 |
| 13 Jun 2024 | 6.48 | 6.52 | 6.43 | 6.44 | 6.44 | 24,704,070 |
| 12 Jun 2024 | 6.26 | 6.53 | 6.24 | 6.51 | 6.51 | 42,166,304 |
| 11 Jun 2024 | 6.16 | 6.29 | 6.08 | 6.25 | 6.25 | 23,317,655 |
| 07 Jun 2024 | 6.15 | 6.24 | 6.11 | 6.20 | 6.20 | 25,150,091 |
| 06 Jun 2024 | 6.29 | 6.37 | 6.03 | 6.08 | 6.08 | 37,087,453 |
| 05 Jun 2024 | 6.45 | 6.45 | 6.26 | 6.27 | 6.27 | 30,304,191 |
| 04 Jun 2024 | 6.49 | 6.50 | 6.35 | 6.48 | 6.48 | 28,016,700 |
| 03 Jun 2024 | 6.55 | 6.67 | 6.48 | 6.54 | 6.54 | 29,701,471 |
| 31 May 2024 | 6.45 | 6.64 | 6.45 | 6.57 | 6.57 | 30,210,368 |
| 30 May 2024 | 6.43 | 6.52 | 6.37 | 6.44 | 6.44 | 20,604,615 |
| 29 May 2024 | 6.48 | 6.60 | 6.43 | 6.51 | 6.51 | 26,117,710 |
| 28 May 2024 | 6.68 | 6.72 | 6.47 | 6.50 | 6.50 | 35,606,984 |
| 27 May 2024 | 6.58 | 6.75 | 6.52 | 6.74 | 6.74 | 28,863,218 |
| 24 May 2024 | 6.73 | 6.77 | 6.58 | 6.58 | 6.58 | 28,343,043 |
| 23 May 2024 | 6.94 | 6.94 | 6.73 | 6.73 | 6.73 | 30,748,255 |
| 22 May 2024 | 6.84 | 6.97 | 6.80 | 6.95 | 6.95 | 32,532,191 |
| 21 May 2024 | 6.87 | 7.02 | 6.82 | 6.90 | 6.90 | 40,796,833 |
| 20 May 2024 | 6.75 | 6.89 | 6.66 | 6.87 | 6.87 | 42,427,547 |
| 17 May 2024 | 6.85 | 6.87 | 6.71 | 6.80 | 6.80 | 39,578,711 |
| 16 May 2024 | 6.81 | 6.98 | 6.76 | 6.86 | 6.86 | 46,151,361 |
| 15 May 2024 | 6.94 | 7.07 | 6.83 | 6.87 | 6.87 | 67,717,241 |
| 14 May 2024 | 6.79 | 6.92 | 6.72 | 6.90 | 6.90 | 66,125,001 |
| 13 May 2024 | 6.65 | 6.70 | 6.52 | 6.60 | 6.60 | 32,794,592 |
| 10 May 2024 | 6.91 | 6.94 | 6.71 | 6.75 | 6.75 | 32,344,200 |
| 09 May 2024 | 6.80 | 6.93 | 6.80 | 6.88 | 6.88 | 34,113,202 |
| 08 May 2024 | 7.01 | 7.02 | 6.78 | 6.79 | 6.79 | 52,596,053 |
| 07 May 2024 | 7.03 | 7.24 | 7.01 | 7.07 | 7.07 | 56,648,211 |
| 06 May 2024 | 7.22 | 7.25 | 7.00 | 7.07 | 7.07 | 68,935,213 |
| 30 Apr 2024 | 7.00 | 7.25 | 6.82 | 7.09 | 7.09 | 97,753,607 |
| 29 Apr 2024 | 6.65 | 6.85 | 6.65 | 6.83 | 6.83 | 47,953,525 |
| 26 Apr 2024 | 6.36 | 6.60 | 6.34 | 6.57 | 6.57 | 42,679,663 |
| 25 Apr 2024 | 6.33 | 6.48 | 6.31 | 6.36 | 6.36 | 32,855,470 |
| 24 Apr 2024 | 6.18 | 6.42 | 6.11 | 6.41 | 6.41 | 46,021,435 |
| 23 Apr 2024 | 6.19 | 6.33 | 6.15 | 6.17 | 6.17 | 36,282,083 |
| 22 Apr 2024 | 6.15 | 6.27 | 6.00 | 6.13 | 6.13 | 30,987,038 |
| 19 Apr 2024 | 6.30 | 6.42 | 6.17 | 6.21 | 6.21 | 31,366,370 |
| 18 Apr 2024 | 6.35 | 6.48 | 6.20 | 6.34 | 6.34 | 44,618,909 |
| 17 Apr 2024 | 6.06 | 6.41 | 6.06 | 6.38 | 6.38 | 54,259,357 |
| 16 Apr 2024 | 6.39 | 6.44 | 5.93 | 5.93 | 5.93 | 51,865,396 |
| 15 Apr 2024 | 6.60 | 6.64 | 6.25 | 6.45 | 6.45 | 46,010,370 |
| 12 Apr 2024 | 6.82 | 6.83 | 6.60 | 6.61 | 6.61 | 36,636,109 |
| 11 Apr 2024 | 6.69 | 6.89 | 6.62 | 6.77 | 6.77 | 39,452,331 |
| 10 Apr 2024 | 7.00 | 7.01 | 6.66 | 6.72 | 6.72 | 49,167,952 |
| 09 Apr 2024 | 7.00 | 7.08 | 6.88 | 7.06 | 7.06 | 31,399,845 |
| 08 Apr 2024 | 7.03 | 7.10 | 6.86 | 6.94 | 6.94 | 40,108,731 |
| 03 Apr 2024 | 7.24 | 7.27 | 6.98 | 7.01 | 7.01 | 59,043,074 |
| 02 Apr 2024 | 7.54 | 7.58 | 7.25 | 7.31 | 7.31 | 62,182,561 |
| 01 Apr 2024 | 7.35 | 7.67 | 7.35 | 7.60 | 7.60 | 55,122,810 |
| 29 Mar 2024 | 7.44 | 7.48 | 7.11 | 7.31 | 7.31 | 35,869,368 |
| 28 Mar 2024 | 7.15 | 7.61 | 7.10 | 7.48 | 7.48 | 73,792,684 |
| 27 Mar 2024 | 7.67 | 7.73 | 7.15 | 7.15 | 7.15 | 76,175,859 |
| 26 Mar 2024 | 7.90 | 8.04 | 7.55 | 7.67 | 7.67 | 84,311,267 |
| 25 Mar 2024 | 8.55 | 8.65 | 7.99 | 8.00 | 8.00 | 107,916,660 |
| 22 Mar 2024 | 8.29 | 8.78 | 8.07 | 8.55 | 8.55 | 152,557,964 |
| 21 Mar 2024 | 8.43 | 8.60 | 8.32 | 8.36 | 8.36 | 134,941,713 |
| 20 Mar 2024 | 7.99 | 8.60 | 7.96 | 8.43 | 8.43 | 166,893,172 |
| 19 Mar 2024 | 7.96 | 8.27 | 7.95 | 8.08 | 8.08 | 136,149,921 |
| 18 Mar 2024 | 7.85 | 7.98 | 7.73 | 7.95 | 7.95 | 82,269,457 |
| 15 Mar 2024 | 7.70 | 7.78 | 7.57 | 7.77 | 7.77 | 52,584,093 |
| 14 Mar 2024 | 7.89 | 7.92 | 7.60 | 7.74 | 7.74 | 88,949,654 |
| 13 Mar 2024 | 7.88 | 8.12 | 7.78 | 7.99 | 7.99 | 159,839,185 |
| 12 Mar 2024 | 7.71 | 7.83 | 7.66 | 7.77 | 7.77 | 67,535,080 |
| 11 Mar 2024 | 7.48 | 7.77 | 7.39 | 7.70 | 7.70 | 60,966,482 |
| 08 Mar 2024 | 7.54 | 7.57 | 7.38 | 7.49 | 7.49 | 50,498,332 |
| 07 Mar 2024 | 7.75 | 7.82 | 7.45 | 7.48 | 7.48 | 88,352,079 |
| 06 Mar 2024 | 7.65 | 7.92 | 7.61 | 7.77 | 7.77 | 80,769,459 |
| 05 Mar 2024 | 7.81 | 8.03 | 7.70 | 7.77 | 7.77 | 105,552,443 |
| 04 Mar 2024 | 7.81 | 8.05 | 7.59 | 7.96 | 7.96 | 131,450,690 |
| 01 Mar 2024 | 7.55 | 7.88 | 7.46 | 7.81 | 7.81 | 121,415,391 |
| 29 Feb 2024 | 7.13 | 7.59 | 7.13 | 7.58 | 7.58 | 100,008,816 |
| 28 Feb 2024 | 7.86 | 8.10 | 7.15 | 7.17 | 7.17 | 161,840,111 |
| 27 Feb 2024 | 7.58 | 7.90 | 7.51 | 7.85 | 7.85 | 131,900,925 |
| 26 Feb 2024 | 7.80 | 7.90 | 7.45 | 7.68 | 7.68 | 177,026,052 |
| 23 Feb 2024 | 7.06 | 7.69 | 7.00 | 7.69 | 7.69 | 156,780,882 |
| 22 Feb 2024 | 6.82 | 7.04 | 6.77 | 6.99 | 6.99 | 84,694,389 |
| 21 Feb 2024 | 6.75 | 7.06 | 6.65 | 6.83 | 6.83 | 110,002,002 |
| 20 Feb 2024 | 6.50 | 7.18 | 6.40 | 7.05 | 7.05 | 128,419,039 |
| 19 Feb 2024 | 6.43 | 6.64 | 6.33 | 6.62 | 6.62 | 97,312,173 |
| 08 Feb 2024 | 5.77 | 6.14 | 5.76 | 6.12 | 6.12 | 71,700,628 |
| 07 Feb 2024 | 5.65 | 6.03 | 5.60 | 5.77 | 5.77 | 77,894,375 |
| 06 Feb 2024 | 5.19 | 5.78 | 5.03 | 5.64 | 5.64 | 72,578,823 |
| 05 Feb 2024 | 5.90 | 6.04 | 5.45 | 5.45 | 5.45 | 62,322,539 |
| 02 Feb 2024 | 6.30 | 6.54 | 5.80 | 6.05 | 6.05 | 60,962,307 |
| 01 Feb 2024 | 6.25 | 6.49 | 6.16 | 6.32 | 6.32 | 48,117,299 |
| 31 Jan 2024 | 6.64 | 6.85 | 6.38 | 6.39 | 6.39 | 64,106,640 |
| 30 Jan 2024 | 6.86 | 6.93 | 6.59 | 6.61 | 6.61 | 41,229,584 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.