Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,417.40 +271.21 (+0.44%) CMC Crypto 200
1,273.41 -10.38 (-0.81%)
Premia Vietnam ETF (2804.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 11:21AM HKT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 59.200 | 59.200 | 59.200 | 59.200 | 59.200 | - |
| 24 Jun 2024 | 59.200 | 59.200 | 59.200 | 59.200 | 59.200 | - |
| 21 Jun 2024 | 60.680 | 60.680 | 60.680 | 60.680 | 60.680 | - |
| 20 Jun 2024 | 60.860 | 60.860 | 60.860 | 60.860 | 60.860 | - |
| 19 Jun 2024 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | - |
| 18 Jun 2024 | 61.340 | 61.340 | 61.340 | 61.340 | 61.340 | - |
| 17 Jun 2024 | 61.080 | 61.080 | 61.080 | 61.080 | 61.080 | - |
| 14 Jun 2024 | 61.660 | 61.660 | 61.660 | 61.660 | 61.660 | 200 |
| 13 Jun 2024 | 61.640 | 61.640 | 61.640 | 61.640 | 61.640 | 50 |
| 12 Jun 2024 | 60.860 | 61.500 | 60.860 | 61.500 | 61.500 | 67,550 |
| 11 Jun 2024 | 60.860 | 60.860 | 60.860 | 60.860 | 60.860 | - |
| 07 Jun 2024 | 61.180 | 61.200 | 61.180 | 61.220 | 61.220 | 1,700 |
| 06 Jun 2024 | 61.500 | 61.500 | 59.660 | 59.660 | 59.660 | 1,800 |
| 05 Jun 2024 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | - |
| 04 Jun 2024 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,100 |
| 03 Jun 2024 | 61.280 | 61.280 | 61.280 | 61.280 | 61.280 | - |
| 31 May 2024 | 60.200 | 60.200 | 60.200 | 60.220 | 60.220 | 300 |
| 30 May 2024 | 59.700 | 59.700 | 59.700 | 60.320 | 60.320 | 50 |
| 29 May 2024 | 59.880 | 61.120 | 59.880 | 60.920 | 60.920 | 3,000 |
| 28 May 2024 | 60.140 | 60.140 | 60.140 | 60.360 | 60.360 | 50 |
| 27 May 2024 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 150 |
| 24 May 2024 | 61.360 | 61.360 | 61.360 | 61.360 | 61.360 | - |
| 23 May 2024 | 61.960 | 62.000 | 61.960 | 62.000 | 62.000 | 1,250 |
| 22 May 2024 | 62.140 | 62.140 | 61.520 | 61.520 | 61.520 | 3,900 |
| 21 May 2024 | 62.080 | 62.080 | 62.080 | 62.080 | 62.080 | - |
| 20 May 2024 | 61.420 | 62.240 | 61.420 | 62.240 | 62.240 | 850 |
| 17 May 2024 | 61.360 | 61.360 | 61.360 | 61.360 | 61.360 | - |
| 16 May 2024 | 60.720 | 60.720 | 60.720 | 60.720 | 60.720 | - |
| 14 May 2024 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | - |
| 13 May 2024 | 59.860 | 59.860 | 59.860 | 59.840 | 59.840 | 50 |
| 10 May 2024 | 60.340 | 60.340 | 60.340 | 60.340 | 60.340 | - |
| 09 May 2024 | 60.700 | 60.700 | 60.660 | 60.660 | 60.660 | 1,300 |
| 08 May 2024 | 60.300 | 60.300 | 60.300 | 60.300 | 60.300 | - |
| 07 May 2024 | 60.160 | 60.160 | 60.160 | 60.160 | 60.160 | - |
| 06 May 2024 | 59.660 | 59.660 | 59.660 | 59.820 | 59.820 | 200 |
| 03 May 2024 | 59.200 | 59.380 | 59.200 | 59.380 | 59.380 | 250 |
| 02 May 2024 | 58.680 | 58.680 | 58.680 | 58.680 | 58.680 | 800 |
| 30 Apr 2024 | 58.680 | 58.680 | 58.680 | 58.680 | 58.680 | - |
| 29 Apr 2024 | 59.200 | 59.200 | 58.600 | 58.620 | 58.620 | 1,450 |
| 26 Apr 2024 | 58.300 | 59.060 | 58.340 | 58.940 | 58.940 | 3,900 |
| 25 Apr 2024 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | - |
| 24 Apr 2024 | 58.220 | 58.220 | 58.220 | 58.220 | 58.220 | - |
| 23 Apr 2024 | 57.180 | 57.520 | 57.100 | 57.100 | 57.100 | 10,250 |
| 22 Apr 2024 | 57.060 | 57.260 | 57.060 | 57.260 | 57.260 | 3,250 |
| 19 Apr 2024 | 58.000 | 58.000 | 57.300 | 57.740 | 57.740 | 400 |
| 18 Apr 2024 | 58.900 | 58.900 | 58.900 | 58.900 | 58.900 | - |
| 17 Apr 2024 | 60.000 | 60.480 | 58.860 | 58.920 | 58.920 | 24,700 |
| 16 Apr 2024 | 62.580 | 62.580 | 62.580 | 62.580 | 62.580 | - |
| 15 Apr 2024 | 62.700 | 62.700 | 62.700 | 62.700 | 62.700 | 50 |
| 12 Apr 2024 | 63.640 | 63.640 | 63.640 | 63.640 | 63.640 | 50 |
| 11 Apr 2024 | 62.720 | 63.720 | 62.720 | 63.320 | 63.320 | 6,100 |
| 10 Apr 2024 | 63.020 | 63.020 | 63.020 | 63.020 | 63.020 | 2,000 |
| 09 Apr 2024 | 63.200 | 63.200 | 63.200 | 63.200 | 63.200 | - |
| 08 Apr 2024 | 63.200 | 63.200 | 63.200 | 63.200 | 63.200 | - |
| 05 Apr 2024 | 63.300 | 63.300 | 63.300 | 63.300 | 63.300 | - |
| 03 Apr 2024 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 400 |
| 02 Apr 2024 | 64.660 | 65.000 | 64.660 | 65.000 | 65.000 | 7,750 |
| 28 Mar 2024 | 64.920 | 65.220 | 64.780 | 65.220 | 65.220 | 11,850 |
| 27 Mar 2024 | 65.240 | 65.240 | 65.240 | 65.220 | 65.220 | 400 |
| 26 Mar 2024 | 64.940 | 64.940 | 64.940 | 64.940 | 64.940 | - |
| 25 Mar 2024 | 64.800 | 65.000 | 64.800 | 64.940 | 64.940 | 750 |
| 22 Mar 2024 | 65.520 | 65.520 | 64.900 | 64.900 | 64.900 | 4,100 |
| 21 Mar 2024 | 64.380 | 64.420 | 64.380 | 64.420 | 64.420 | 900 |
| 20 Mar 2024 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | - |
| 19 Mar 2024 | 63.780 | 64.380 | 63.480 | 63.900 | 63.900 | 2,350 |
| 18 Mar 2024 | 63.760 | 63.760 | 62.860 | 63.300 | 63.300 | 950 |
| 15 Mar 2024 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 50 |
| 14 Mar 2024 | 65.000 | 65.420 | 64.960 | 64.960 | 64.960 | 1,800 |
| 13 Mar 2024 | 64.240 | 64.380 | 64.240 | 64.380 | 64.380 | 700 |
| 12 Mar 2024 | 63.620 | 63.620 | 63.400 | 63.440 | 63.440 | 1,650 |
| 11 Mar 2024 | 64.000 | 64.640 | 63.900 | 63.900 | 63.900 | 4,500 |
| 08 Mar 2024 | 64.180 | 64.180 | 63.720 | 63.720 | 63.720 | 5,100 |
| 07 Mar 2024 | 63.860 | 63.860 | 63.860 | 63.860 | 63.860 | - |
| 06 Mar 2024 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | - |
| 05 Mar 2024 | 64.100 | 64.940 | 64.000 | 64.000 | 64.000 | 12,200 |
| 04 Mar 2024 | 64.540 | 64.540 | 64.000 | 64.100 | 64.100 | 3,150 |
| 01 Mar 2024 | 63.460 | 63.460 | 63.460 | 63.460 | 63.460 | - |
| 29 Feb 2024 | 63.160 | 63.160 | 63.160 | 63.160 | 63.160 | - |
| 28 Feb 2024 | 62.520 | 63.000 | 62.520 | 63.000 | 63.000 | 5,400 |
| 27 Feb 2024 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | - |
| 26 Feb 2024 | 61.600 | 61.740 | 61.500 | 61.500 | 61.500 | 3,050 |
| 23 Feb 2024 | 62.700 | 62.700 | 62.000 | 61.760 | 61.760 | 700 |
| 22 Feb 2024 | 63.000 | 63.040 | 62.800 | 62.800 | 62.800 | 3,900 |
| 21 Feb 2024 | 63.160 | 63.160 | 63.160 | 63.160 | 63.160 | - |
| 20 Feb 2024 | 63.180 | 63.180 | 63.180 | 63.180 | 63.180 | 550 |
| 19 Feb 2024 | 61.620 | 61.620 | 61.620 | 62.260 | 62.260 | 100 |
| 16 Feb 2024 | 61.660 | 61.920 | 61.500 | 61.500 | 61.500 | 1,400 |
| 15 Feb 2024 | 60.720 | 61.380 | 60.720 | 61.380 | 61.380 | 3,300 |
| 14 Feb 2024 | 61.000 | 61.040 | 60.700 | 61.040 | 61.040 | 100 |
| 09 Feb 2024 | 61.040 | 61.040 | 61.040 | 61.040 | 61.040 | - |
| 08 Feb 2024 | 60.700 | 61.040 | 60.700 | 61.040 | 61.040 | 4,200 |
| 07 Feb 2024 | 60.700 | 60.700 | 60.700 | 60.700 | 60.700 | - |
| 06 Feb 2024 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | - |
| 05 Feb 2024 | 60.480 | 60.480 | 60.480 | 60.480 | 60.480 | 2,200 |
| 02 Feb 2024 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | - |
| 01 Feb 2024 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | - |
| 31 Jan 2024 | 60.400 | 60.400 | 60.100 | 60.100 | 60.100 | 650 |
| 30 Jan 2024 | 60.240 | 60.240 | 60.240 | 60.240 | 60.240 | - |
| 29 Jan 2024 | 60.000 | 60.000 | 59.800 | 59.800 | 59.800 | 3,950 |
| 26 Jan 2024 | 60.200 | 60.200 | 60.200 | 60.200 | 60.200 | 450 |
| *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.