Singapore markets close in 2 hours 30 minutes
Straits Times Index
3,322.61 +8.47 (+0.26%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,031.91 +4.20 (+0.02%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,056.88 -1,190.14 (-1.91%) CMC Crypto 200
1,267.00 +17.88 (+1.43%)
Janus Henderson Glb Life Scn A2 HKD (0P00015GQD.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 04:00AM HKT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | - |
| 20 Jun 2024 | 18.320 | 18.320 | 18.320 | 18.320 | 18.320 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 18.310 | 18.310 | 18.310 | 18.310 | 18.310 | - |
| 17 Jun 2024 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | - |
| 14 Jun 2024 | 18.440 | 18.440 | 18.440 | 18.440 | 18.440 | - |
| 13 Jun 2024 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | - |
| 12 Jun 2024 | 18.560 | 18.560 | 18.560 | 18.560 | 18.560 | - |
| 11 Jun 2024 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | - |
| 07 Jun 2024 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | - |
| 06 Jun 2024 | 18.460 | 18.460 | 18.460 | 18.460 | 18.460 | - |
| 05 Jun 2024 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | - |
| 04 Jun 2024 | 18.270 | 18.270 | 18.270 | 18.270 | 18.270 | - |
| 03 Jun 2024 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | - |
| 31 May 2024 | 18.090 | 18.090 | 18.090 | 18.090 | 18.090 | - |
| 30 May 2024 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | - |
| 29 May 2024 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | - |
| 28 May 2024 | 17.840 | 17.840 | 17.840 | 17.840 | 17.840 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | - |
| 23 May 2024 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | - |
| 22 May 2024 | 18.220 | 18.220 | 18.220 | 18.220 | 18.220 | - |
| 21 May 2024 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | - |
| 20 May 2024 | 18.190 | 18.190 | 18.190 | 18.190 | 18.190 | - |
| 17 May 2024 | 18.120 | 18.120 | 18.120 | 18.120 | 18.120 | - |
| 16 May 2024 | 18.180 | 18.180 | 18.180 | 18.180 | 18.180 | - |
| 14 May 2024 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | - |
| 13 May 2024 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | - |
| 10 May 2024 | 17.870 | 17.870 | 17.870 | 17.870 | 17.870 | - |
| 09 May 2024 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | - |
| 08 May 2024 | 17.840 | 17.840 | 17.840 | 17.840 | 17.840 | - |
| 07 May 2024 | 17.970 | 17.970 | 17.970 | 17.970 | 17.970 | - |
| 06 May 2024 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | - |
| 03 May 2024 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | - |
| 02 May 2024 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | - |
| 30 Apr 2024 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | - |
| 29 Apr 2024 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | - |
| 26 Apr 2024 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | - |
| 25 Apr 2024 | 17.370 | 17.370 | 17.370 | 17.370 | 17.370 | - |
| 24 Apr 2024 | 17.420 | 17.420 | 17.420 | 17.420 | 17.420 | - |
| 23 Apr 2024 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | - |
| 22 Apr 2024 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | - |
| 19 Apr 2024 | 17.130 | 17.130 | 17.130 | 17.130 | 17.130 | - |
| 18 Apr 2024 | 17.130 | 17.130 | 17.130 | 17.130 | 17.130 | - |
| 17 Apr 2024 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | - |
| 16 Apr 2024 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | - |
| 15 Apr 2024 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | - |
| 12 Apr 2024 | 17.410 | 17.410 | 17.410 | 17.410 | 17.410 | - |
| 11 Apr 2024 | 17.690 | 17.690 | 17.690 | 17.690 | 17.690 | - |
| 10 Apr 2024 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | - |
| 09 Apr 2024 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | - |
| 08 Apr 2024 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | - |
| 05 Apr 2024 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | - |
| 03 Apr 2024 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | - |
| 02 Apr 2024 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | - |
| 28 Mar 2024 | 18.390 | 18.390 | 18.390 | 18.390 | 18.390 | - |
| 27 Mar 2024 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | - |
| 26 Mar 2024 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | - |
| 25 Mar 2024 | 18.130 | 18.130 | 18.130 | 18.130 | 18.130 | - |
| 22 Mar 2024 | 18.180 | 18.180 | 18.180 | 18.180 | 18.180 | - |
| 21 Mar 2024 | 18.240 | 18.240 | 18.240 | 18.240 | 18.240 | - |
| 20 Mar 2024 | 18.220 | 18.220 | 18.220 | 18.220 | 18.220 | - |
| 19 Mar 2024 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | - |
| 18 Mar 2024 | 18.140 | 18.140 | 18.140 | 18.140 | 18.140 | - |
| 15 Mar 2024 | 18.170 | 18.170 | 18.170 | 18.170 | 18.170 | - |
| 14 Mar 2024 | 18.210 | 18.210 | 18.210 | 18.210 | 18.210 | - |
| 13 Mar 2024 | 18.420 | 18.420 | 18.420 | 18.420 | 18.420 | - |
| 12 Mar 2024 | 18.420 | 18.420 | 18.420 | 18.420 | 18.420 | - |
| 11 Mar 2024 | 18.320 | 18.320 | 18.320 | 18.320 | 18.320 | - |
| 08 Mar 2024 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | - |
| 07 Mar 2024 | 18.460 | 18.460 | 18.460 | 18.460 | 18.460 | - |
| 06 Mar 2024 | 18.310 | 18.310 | 18.310 | 18.310 | 18.310 | - |
| 05 Mar 2024 | 18.240 | 18.240 | 18.240 | 18.240 | 18.240 | - |
| 04 Mar 2024 | 18.430 | 18.430 | 18.430 | 18.430 | 18.430 | - |
| 01 Mar 2024 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | - |
| 29 Feb 2024 | 18.110 | 18.110 | 18.110 | 18.110 | 18.110 | - |
| 28 Feb 2024 | 18.320 | 18.320 | 18.320 | 18.320 | 18.320 | - |
| 27 Feb 2024 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | - |
| 26 Feb 2024 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | - |
| 23 Feb 2024 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | - |
| 22 Feb 2024 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | - |
| 21 Feb 2024 | 18.030 | 18.030 | 18.030 | 18.030 | 18.030 | - |
| 20 Feb 2024 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 18.130 | 18.130 | 18.130 | 18.130 | 18.130 | - |
| 15 Feb 2024 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | - |
| 14 Feb 2024 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | - |
| 09 Feb 2024 | 17.790 | 17.790 | 17.790 | 17.790 | 17.790 | - |
| 08 Feb 2024 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | - |
| 07 Feb 2024 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | - |
| 06 Feb 2024 | 17.820 | 17.820 | 17.820 | 17.820 | 17.820 | - |
| 05 Feb 2024 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | - |
| 02 Feb 2024 | 17.580 | 17.580 | 17.580 | 17.580 | 17.580 | - |
| 01 Feb 2024 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | - |
| 31 Jan 2024 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | - |
| 30 Jan 2024 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | - |
| 29 Jan 2024 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | - |
| 26 Jan 2024 | 17.310 | 17.310 | 17.310 | 17.310 | 17.310 | - |
| *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.