Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.04
-7.91(-0.24%)
S&P 500
4,662.85
+3.82(+0.08%)
Dow
35,911.81
-201.79(-0.56%)
Nasdaq
14,893.75
+86.95(+0.59%)
BTC-USD
41,972.18
-852.49(-1.99%)
CMC Crypto 200
1,005.00
-20.73(-2.02%)

PROPERTY

Things are not looking bright for Singapore's real estate sector this year: RHB

Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

50.73

+1.73

(+3.53%)

At close: 03:04PM CST

Show:

Historical prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	49.01	52.21	48.88	50.73	50.73	45,541,509
17 Jan 2022	48.38	49.20	48.30	49.00	49.00	18,208,951
14 Jan 2022	48.12	48.61	47.85	48.30	48.30	17,315,735
13 Jan 2022	49.30	49.70	48.00	48.12	48.12	27,128,315
12 Jan 2022	49.65	49.99	48.43	49.25	49.25	32,406,556
11 Jan 2022	50.20	50.48	49.58	49.70	49.70	20,117,192
10 Jan 2022	49.63	50.58	49.11	50.28	50.28	22,587,445
07 Jan 2022	49.98	50.69	49.70	49.87	49.87	18,430,171
06 Jan 2022	51.06	51.27	49.88	49.97	49.97	25,229,848
05 Jan 2022	52.20	52.20	50.88	51.33	51.33	22,958,073
04 Jan 2022	53.00	53.00	51.71	52.41	52.41	23,913,642
31 Dec 2021	51.88	52.55	50.85	52.32	52.32	28,378,208
30 Dec 2021	51.99	53.05	51.39	51.39	51.39	20,579,911
29 Dec 2021	52.22	52.98	51.35	51.97	51.97	26,227,185
28 Dec 2021	50.65	53.10	50.49	52.49	52.49	32,725,790
27 Dec 2021	50.80	50.88	49.86	50.64	50.64	17,661,122
24 Dec 2021	50.45	51.00	49.70	50.55	50.55	24,792,595
23 Dec 2021	50.94	51.14	50.44	50.69	50.69	21,557,709
22 Dec 2021	51.82	52.07	50.70	50.91	50.91	24,783,619
21 Dec 2021	51.36	52.15	51.18	51.59	51.59	17,839,647
20 Dec 2021	51.90	52.35	51.15	51.37	51.37	19,641,292
17 Dec 2021	51.90	52.62	51.27	52.15	52.15	24,193,886
16 Dec 2021	52.16	52.60	51.10	52.23	52.23	26,596,965
15 Dec 2021	53.50	53.89	51.98	52.00	52.00	36,213,974
14 Dec 2021	53.86	54.75	53.38	53.98	53.98	28,271,358
13 Dec 2021	53.72	55.30	53.35	53.43	53.43	38,362,809
10 Dec 2021	54.02	54.33	53.00	53.50	53.50	46,078,378
09 Dec 2021	51.20	55.55	51.20	54.27	54.27	88,734,397
08 Dec 2021	50.38	51.92	49.83	51.68	51.68	49,114,690
07 Dec 2021	49.50	50.45	49.50	50.30	50.30	40,036,437
06 Dec 2021	48.90	50.39	48.88	49.29	49.29	49,532,098
03 Dec 2021	47.50	48.53	47.21	48.40	48.40	29,240,157
02 Dec 2021	48.17	48.19	47.10	47.43	47.43	37,997,175
01 Dec 2021	48.58	48.61	48.01	48.22	48.22	21,580,008
30 Nov 2021	47.80	48.65	47.60	48.64	48.64	33,268,150
29 Nov 2021	47.20	47.67	47.01	47.57	47.57	35,940,496
26 Nov 2021	48.60	48.83	47.37	47.80	47.80	55,965,516
25 Nov 2021	49.66	49.80	48.41	48.73	48.73	34,764,054
24 Nov 2021	48.99	50.71	48.66	49.65	49.65	60,258,953
23 Nov 2021	50.55	50.65	48.01	48.50	48.50	83,777,893
22 Nov 2021	50.47	51.09	50.02	50.53	50.53	36,197,325
19 Nov 2021	50.19	50.69	49.98	50.49	50.49	27,997,627
18 Nov 2021	51.15	51.15	50.05	50.18	50.18	29,585,684
17 Nov 2021	51.56	51.56	51.01	51.15	51.15	22,963,770
16 Nov 2021	52.43	52.46	51.30	51.65	51.65	24,763,943
15 Nov 2021	52.75	52.86	51.95	52.40	52.40	15,537,143
12 Nov 2021	52.40	52.75	52.30	52.62	52.62	19,232,760
11 Nov 2021	52.06	52.67	51.40	52.30	52.30	23,548,682
10 Nov 2021	52.21	52.69	51.55	52.05	52.05	29,357,010
09 Nov 2021	50.60	52.36	50.20	52.20	52.20	31,215,947
08 Nov 2021	51.77	51.90	50.12	51.05	51.05	26,289,943
05 Nov 2021	50.50	51.95	50.43	51.48	51.48	24,918,323
04 Nov 2021	50.99	51.34	50.50	50.72	50.72	20,457,485
03 Nov 2021	51.37	51.83	50.54	50.95	50.95	21,983,668
02 Nov 2021	53.02	53.03	51.30	51.37	51.37	33,720,043
01 Nov 2021	51.96	53.17	51.60	53.02	53.02	24,188,411
29 Oct 2021	52.07	52.98	51.65	52.26	52.26	27,804,957
28 Oct 2021	52.70	53.43	51.93	52.07	52.07	26,973,915
27 Oct 2021	52.83	53.25	52.56	52.80	52.80	21,183,064
26 Oct 2021	53.26	54.17	53.00	53.60	53.60	32,081,965
25 Oct 2021	55.60	55.70	52.86	54.23	54.23	42,297,224
22 Oct 2021	55.50	55.50	54.20	55.44	55.44	17,670,065
21 Oct 2021	54.50	55.25	53.81	55.25	55.25	19,567,246
20 Oct 2021	55.06	56.38	54.31	54.47	54.47	19,635,566
19 Oct 2021	54.61	55.81	54.40	55.44	55.44	16,626,960
18 Oct 2021	55.91	56.08	53.80	54.61	54.61	26,976,262
15 Oct 2021	56.29	56.52	55.50	55.90	55.90	17,214,940
14 Oct 2021	56.01	57.37	55.92	56.29	56.29	20,727,990
13 Oct 2021	56.28	57.30	55.51	55.92	55.92	27,149,148
12 Oct 2021	57.14	57.56	55.76	56.33	56.33	19,696,778
11 Oct 2021	57.20	58.45	56.60	57.15	57.15	31,547,014
08 Oct 2021	56.00	57.24	55.44	56.48	56.48	38,257,651
30 Sep 2021	55.20	55.98	54.62	55.00	55.00	22,740,255
29 Sep 2021	54.30	55.55	53.60	55.00	55.00	21,896,221
28 Sep 2021	53.83	55.30	53.12	54.60	54.60	28,442,725
27 Sep 2021	52.36	54.89	51.61	53.97	53.97	39,164,894
24 Sep 2021	51.81	53.31	51.60	52.48	52.48	26,418,288
23 Sep 2021	53.09	53.60	51.07	51.80	51.80	37,882,058
22 Sep 2021	54.27	54.87	52.52	53.10	53.10	26,357,792
17 Sep 2021	54.17	55.38	54.00	55.09	55.09	17,914,874
16 Sep 2021	54.29	55.20	53.67	54.22	54.22	16,566,714
15 Sep 2021	54.00	55.88	53.50	54.66	54.66	23,239,328
14 Sep 2021	55.38	55.59	54.19	54.36	54.36	22,338,512
13 Sep 2021	53.82	56.20	53.18	55.39	55.39	48,699,725
10 Sep 2021	51.80	54.10	51.66	53.72	53.72	45,962,747
09 Sep 2021	52.94	53.45	51.61	51.96	51.96	29,727,994
08 Sep 2021	52.93	53.22	52.30	52.95	52.95	32,333,754
07 Sep 2021	53.43	53.55	52.42	52.92	52.92	34,151,520
06 Sep 2021	51.00	53.68	50.85	53.43	53.43	52,412,542
03 Sep 2021	51.12	51.47	49.69	51.40	51.40	40,799,078
02 Sep 2021	52.98	52.98	51.00	51.41	51.41	60,305,847
01 Sep 2021	51.60	53.28	50.57	53.21	53.21	58,632,567
31 Aug 2021	51.90	52.45	50.93	51.40	51.40	31,170,095
30 Aug 2021	52.60	52.70	50.85	51.70	51.70	66,447,729
27 Aug 2021	53.50	54.64	51.68	52.70	52.70	54,834,019
26 Aug 2021	55.45	55.55	54.00	54.02	54.02	19,002,043
25 Aug 2021	55.00	55.88	54.32	55.71	55.71	24,707,399
24 Aug 2021	55.09	55.78	54.50	55.00	55.00	25,157,017
23 Aug 2021	53.40	55.66	52.78	55.02	55.02	33,352,516
20 Aug 2021	54.50	54.63	52.15	53.57	53.57	50,382,504
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.04-7.91(-0.24%)

S&P 5004,662.85+3.82(+0.08%)

Dow35,911.81-201.79(-0.56%)

Nasdaq14,893.75+86.95(+0.59%)

BTC-USD41,972.18-852.49(-1.99%)

CMC Crypto 2001,005.00-20.73(-2.02%)

Things are not looking bright for Singapore's real estate sector this year: RHB

Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)

Straits Times Index
3,280.04
-7.91(-0.24%)

S&P 500
4,662.85
+3.82(+0.08%)

Dow
35,911.81
-201.79(-0.56%)

Nasdaq
14,893.75
+86.95(+0.59%)

BTC-USD
41,972.18
-852.49(-1.99%)

CMC Crypto 200
1,005.00
-20.73(-2.02%)