Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,672.99
+3,011.25(+5.05%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Global International Credit Group Limited (1669.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.550

+0.010

(+1.85%)

At close: 04:08PM HKT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.550	0.560	0.550	0.550	0.550	92,000
02 May 2024	0.550	0.550	0.520	0.540	0.540	48,000
30 Apr 2024	0.540	0.540	0.540	0.540	0.540	54,000
29 Apr 2024	0.540	0.560	0.540	0.560	0.560	80,000
26 Apr 2024	0.540	0.560	0.540	0.540	0.540	86,000
25 Apr 2024	0.520	0.520	0.520	0.520	0.520	-
24 Apr 2024	0.520	0.520	0.520	0.520	0.520	2,000
23 Apr 2024	0.520	0.520	0.520	0.520	0.520	2,000
22 Apr 2024	0.540	0.540	0.540	0.540	0.540	-
19 Apr 2024	0.540	0.540	0.540	0.540	0.540	-
18 Apr 2024	0.540	0.540	0.540	0.540	0.540	16,000
17 Apr 2024	0.510	0.540	0.510	0.540	0.540	140,000
16 Apr 2024	0.520	0.520	0.510	0.520	0.520	204,000
15 Apr 2024	0.520	0.520	0.520	0.520	0.520	90,000
12 Apr 2024	0.530	0.530	0.530	0.530	0.530	-
11 Apr 2024	0.530	0.530	0.530	0.530	0.530	-
10 Apr 2024	0.550	0.550	0.550	0.550	0.550	-
09 Apr 2024	0.550	0.550	0.550	0.550	0.550	-
08 Apr 2024	0.540	0.540	0.540	0.540	0.540	-
05 Apr 2024	0.540	0.540	0.540	0.540	0.540	-
03 Apr 2024	0.540	0.540	0.540	0.540	0.540	120,000
02 Apr 2024	0.560	0.560	0.560	0.560	0.560	38,000
28 Mar 2024	0.520	0.520	0.520	0.520	0.520	-
27 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
26 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
25 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
22 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
21 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
20 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
19 Mar 2024	0.530	0.530	0.530	0.530	0.530	34,000
18 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
15 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
14 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
13 Mar 2024	0.550	0.570	0.550	0.560	0.560	60,000
12 Mar 2024	0.550	0.550	0.550	0.550	0.550	-
11 Mar 2024	0.550	0.570	0.500	0.550	0.550	54,000
08 Mar 2024	0.520	0.570	0.500	0.570	0.570	180,000
07 Mar 2024	0.540	0.540	0.540	0.540	0.540	-
06 Mar 2024	0.540	0.540	0.540	0.540	0.540	-
05 Mar 2024	0.540	0.540	0.540	0.540	0.540	50,000
04 Mar 2024	0.540	0.540	0.540	0.540	0.540	-
01 Mar 2024	0.540	0.540	0.540	0.540	0.540	-
29 Feb 2024	0.540	0.540	0.540	0.540	0.540	-
28 Feb 2024	0.540	0.540	0.540	0.540	0.540	-
27 Feb 2024	0.540	0.540	0.540	0.540	0.540	-
26 Feb 2024	0.540	0.540	0.540	0.540	0.540	-
23 Feb 2024	0.520	0.540	0.520	0.540	0.540	210,000
22 Feb 2024	0.530	0.530	0.530	0.530	0.530	84,000
21 Feb 2024	0.540	0.540	0.540	0.530	0.530	4,000
20 Feb 2024	0.495	0.495	0.495	0.495	0.495	-
19 Feb 2024	0.495	0.495	0.495	0.495	0.495	50,000
16 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
15 Feb 2024	0.500	0.500	0.500	0.500	0.500	54,000
14 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
09 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
08 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
07 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
06 Feb 2024	0.520	0.520	0.480	0.500	0.500	26,000
05 Feb 2024	0.520	0.520	0.520	0.520	0.520	-
02 Feb 2024	0.530	0.530	0.500	0.500	0.500	82,000
01 Feb 2024	0.530	0.530	0.530	0.530	0.530	-
31 Jan 2024	0.520	0.520	0.520	0.520	0.520	-
30 Jan 2024	0.520	0.520	0.520	0.520	0.520	-
29 Jan 2024	0.520	0.520	0.520	0.520	0.520	-
26 Jan 2024	0.520	0.520	0.520	0.520	0.520	10,000
25 Jan 2024	0.500	0.520	0.500	0.520	0.520	108,000
24 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
23 Jan 2024	0.480	0.480	0.480	0.480	0.480	-
22 Jan 2024	0.480	0.480	0.480	0.480	0.480	-
19 Jan 2024	0.520	0.570	0.475	0.480	0.480	1,600,000
18 Jan 2024	0.520	0.520	0.500	0.500	0.500	46,000
17 Jan 2024	0.500	0.520	0.500	0.500	0.500	76,000
16 Jan 2024	0.500	0.520	0.500	0.500	0.500	250,000
15 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
12 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
11 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
10 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
09 Jan 2024	0.495	0.510	0.495	0.495	0.495	204,000
08 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
05 Jan 2024	0.490	0.490	0.490	0.490	0.490	22,000
04 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
03 Jan 2024	0.480	0.480	0.480	0.480	0.480	-
02 Jan 2024	0.475	0.475	0.475	0.475	0.475	-
29 Dec 2023	0.475	0.475	0.475	0.475	0.475	-
28 Dec 2023	0.480	0.500	0.480	0.500	0.500	102,000
27 Dec 2023	0.470	0.470	0.470	0.470	0.470	-
22 Dec 2023	0.470	0.470	0.470	0.470	0.470	34,000
21 Dec 2023	0.475	0.485	0.475	0.475	0.475	142,000
20 Dec 2023	0.480	0.480	0.480	0.480	0.480	-
19 Dec 2023	0.485	0.485	0.485	0.485	0.485	46,000
18 Dec 2023	0.485	0.485	0.485	0.485	0.485	-
15 Dec 2023	0.480	0.480	0.480	0.480	0.480	-
14 Dec 2023	0.480	0.480	0.480	0.480	0.480	-
13 Dec 2023	0.480	0.480	0.480	0.480	0.480	-
12 Dec 2023	0.480	0.480	0.480	0.480	0.480	54,000
11 Dec 2023	0.495	0.495	0.495	0.495	0.495	-
08 Dec 2023	0.495	0.495	0.495	0.495	0.495	-
07 Dec 2023	0.495	0.495	0.495	0.495	0.495	-
06 Dec 2023	0.475	0.475	0.475	0.475	0.475	-
05 Dec 2023	0.475	0.475	0.475	0.475	0.475	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,672.99+3,011.25(+5.05%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Global International Credit Group Limited (1669.HK)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,672.99
+3,011.25(+5.05%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)