Singapore markets open in 3 hours 2 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,824.98 +891.43 (+1.46%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Sichuan Baicha Baidao (2555.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.320 | 13.000 | 12.000 | 13.000 | 13.000 | 1,283,600 |
| 28 Jun 2024 | 0.3069 Dividend | |||||
| 27 Jun 2024 | 12.080 | 12.380 | 11.700 | 12.320 | 12.013 | 511,400 |
| 26 Jun 2024 | 11.720 | 12.440 | 11.720 | 12.020 | 11.721 | 495,000 |
| 25 Jun 2024 | 11.780 | 12.320 | 11.700 | 11.720 | 11.428 | 731,300 |
| 24 Jun 2024 | 11.520 | 11.800 | 10.840 | 11.800 | 11.506 | 450,200 |
| 21 Jun 2024 | 11.000 | 11.300 | 10.760 | 10.960 | 10.687 | 433,000 |
| 20 Jun 2024 | 11.100 | 11.180 | 10.720 | 11.000 | 10.726 | 222,600 |
| 19 Jun 2024 | 10.700 | 11.220 | 10.700 | 11.020 | 10.745 | 452,400 |
| 18 Jun 2024 | 10.920 | 11.260 | 10.620 | 10.940 | 10.667 | 350,200 |
| 17 Jun 2024 | 10.940 | 11.000 | 10.740 | 10.920 | 10.648 | 263,800 |
| 14 Jun 2024 | 10.300 | 10.940 | 10.300 | 10.940 | 10.667 | 182,400 |
| 13 Jun 2024 | 10.640 | 10.800 | 10.320 | 10.680 | 10.414 | 318,200 |
| 12 Jun 2024 | 10.840 | 10.840 | 10.300 | 10.640 | 10.375 | 163,600 |
| 11 Jun 2024 | 10.060 | 10.860 | 9.910 | 10.840 | 10.570 | 173,000 |
| 07 Jun 2024 | 10.280 | 10.300 | 10.020 | 10.140 | 9.887 | 23,400 |
| 06 Jun 2024 | 10.000 | 10.420 | 9.920 | 10.400 | 10.141 | 134,200 |
| 05 Jun 2024 | 10.140 | 10.200 | 10.040 | 10.120 | 9.868 | 33,800 |
| 04 Jun 2024 | 10.160 | 10.300 | 10.120 | 10.220 | 9.965 | 58,400 |
| 03 Jun 2024 | 10.280 | 10.480 | 10.160 | 10.300 | 10.043 | 52,000 |
| 31 May 2024 | 10.200 | 10.500 | 10.180 | 10.280 | 10.024 | 87,000 |
| 30 May 2024 | 10.040 | 10.480 | 10.040 | 10.200 | 9.946 | 213,200 |
| 29 May 2024 | 10.320 | 10.340 | 10.100 | 10.120 | 9.868 | 134,400 |
| 28 May 2024 | 10.400 | 10.620 | 10.360 | 10.360 | 10.102 | 129,000 |
| 27 May 2024 | 10.880 | 11.080 | 10.200 | 10.420 | 10.160 | 340,400 |
| 24 May 2024 | 11.040 | 11.480 | 10.860 | 10.880 | 10.609 | 358,800 |
| 23 May 2024 | 11.500 | 11.500 | 10.400 | 11.260 | 10.980 | 244,600 |
| 22 May 2024 | 10.920 | 11.800 | 10.920 | 11.500 | 11.214 | 442,300 |
| 21 May 2024 | 10.600 | 11.100 | 10.420 | 11.000 | 10.726 | 235,800 |
| 20 May 2024 | 10.680 | 10.920 | 10.400 | 10.720 | 10.453 | 282,800 |
| 17 May 2024 | 10.460 | 10.800 | 10.300 | 10.620 | 10.355 | 279,410 |
| 16 May 2024 | 10.220 | 10.540 | 9.630 | 10.420 | 10.160 | 556,000 |
| 14 May 2024 | 10.440 | 10.480 | 10.200 | 10.240 | 9.985 | 180,800 |
| 13 May 2024 | 10.660 | 10.660 | 10.360 | 10.500 | 10.238 | 180,800 |
| 10 May 2024 | 11.080 | 11.100 | 10.440 | 10.660 | 10.394 | 388,800 |
| 09 May 2024 | 11.400 | 11.400 | 10.940 | 11.100 | 10.823 | 377,200 |
| 08 May 2024 | 11.300 | 11.440 | 11.240 | 11.400 | 11.116 | 124,000 |
| 07 May 2024 | 11.640 | 11.780 | 11.380 | 11.440 | 11.155 | 140,800 |
| 06 May 2024 | 11.820 | 11.900 | 11.520 | 11.640 | 11.350 | 190,800 |
| 03 May 2024 | 11.820 | 12.140 | 11.740 | 11.840 | 11.545 | 372,400 |
| 02 May 2024 | 11.400 | 11.720 | 11.300 | 11.660 | 11.370 | 1,261,800 |
| 30 Apr 2024 | 11.300 | 11.560 | 11.120 | 11.440 | 11.155 | 480,800 |
| 29 Apr 2024 | 11.820 | 11.820 | 11.000 | 11.300 | 11.019 | 1,015,400 |
| 26 Apr 2024 | 12.180 | 12.240 | 11.500 | 11.820 | 11.526 | 942,800 |
| 25 Apr 2024 | 11.940 | 12.460 | 11.420 | 12.000 | 11.701 | 1,079,300 |
| 24 Apr 2024 | 12.600 | 12.600 | 11.300 | 11.600 | 11.311 | 3,017,800 |
| 23 Apr 2024 | 15.740 | 15.740 | 10.800 | 12.800 | 12.481 | 16,394,628 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.