Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,265.20 -3,028.57 (-4.71%) CMC Crypto 200
1,261.77 -47.95 (-3.66%)
Premia Dow Jones Emerging ASEAN Titans 100 ETF (2810.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:00PM HKT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 64.080 | 64.080 | 64.080 | 64.080 | 64.080 | 50 |
| 21 Jun 2024 | 64.200 | 64.200 | 64.200 | 64.200 | 64.200 | - |
| 20 Jun 2024 | 64.080 | 64.080 | 64.080 | 64.080 | 64.080 | - |
| 19 Jun 2024 | 64.120 | 64.120 | 64.120 | 64.120 | 64.120 | - |
| 18 Jun 2024 | 64.320 | 64.320 | 64.320 | 64.320 | 64.320 | - |
| 17 Jun 2024 | 64.420 | 64.420 | 64.420 | 64.420 | 64.420 | - |
| 14 Jun 2024 | 64.720 | 64.720 | 64.720 | 64.720 | 64.720 | - |
| 13 Jun 2024 | 65.280 | 65.280 | 65.280 | 65.280 | 65.280 | - |
| 12 Jun 2024 | 65.280 | 65.280 | 65.280 | 65.280 | 65.280 | - |
| 11 Jun 2024 | 65.320 | 65.320 | 65.320 | 65.320 | 65.320 | - |
| 07 Jun 2024 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | - |
| 06 Jun 2024 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | - |
| 05 Jun 2024 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | - |
| 04 Jun 2024 | 65.840 | 65.840 | 65.840 | 65.840 | 65.840 | - |
| 03 Jun 2024 | 65.560 | 65.560 | 65.560 | 65.560 | 65.560 | - |
| 31 May 2024 | 65.320 | 65.320 | 65.320 | 65.320 | 65.320 | - |
| 30 May 2024 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | - |
| 29 May 2024 | 66.060 | 66.060 | 66.060 | 66.060 | 66.060 | - |
| 28 May 2024 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | - |
| 27 May 2024 | 67.100 | 67.100 | 67.100 | 67.100 | 67.100 | - |
| 24 May 2024 | 67.100 | 67.100 | 67.100 | 67.100 | 67.100 | - |
| 23 May 2024 | 67.520 | 67.520 | 67.520 | 67.520 | 67.520 | - |
| 22 May 2024 | 67.640 | 67.640 | 67.640 | 67.640 | 67.640 | - |
| 21 May 2024 | 67.700 | 67.700 | 67.700 | 67.700 | 67.700 | - |
| 20 May 2024 | 68.140 | 68.140 | 68.140 | 68.140 | 68.140 | - |
| 17 May 2024 | 68.140 | 68.140 | 68.140 | 68.140 | 68.140 | - |
| 16 May 2024 | 67.800 | 67.800 | 67.800 | 67.800 | 67.800 | - |
| 14 May 2024 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | - |
| 13 May 2024 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | - |
| 10 May 2024 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | - |
| 09 May 2024 | 66.560 | 66.560 | 66.560 | 66.500 | 66.500 | 200 |
| 08 May 2024 | 66.900 | 66.900 | 66.900 | 66.900 | 66.900 | - |
| 07 May 2024 | 66.880 | 66.880 | 66.880 | 66.900 | 66.900 | 650 |
| 06 May 2024 | 66.720 | 66.720 | 66.720 | 66.720 | 66.720 | - |
| 03 May 2024 | 66.240 | 66.240 | 66.240 | 66.240 | 66.240 | - |
| 02 May 2024 | 66.240 | 66.240 | 66.240 | 66.240 | 66.240 | 150 |
| 30 Apr 2024 | 66.720 | 66.720 | 66.720 | 66.720 | 66.720 | - |
| 29 Apr 2024 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | - |
| 26 Apr 2024 | 65.880 | 65.880 | 65.720 | 65.760 | 65.760 | 2,000 |
| 25 Apr 2024 | 65.880 | 65.880 | 65.880 | 65.880 | 65.880 | - |
| 24 Apr 2024 | 65.880 | 65.880 | 65.880 | 65.880 | 65.880 | - |
| 23 Apr 2024 | 65.420 | 65.420 | 65.420 | 65.420 | 65.420 | - |
| 22 Apr 2024 | 65.180 | 65.180 | 65.180 | 65.180 | 65.180 | - |
| 19 Apr 2024 | 65.180 | 65.180 | 65.180 | 65.180 | 65.180 | - |
| 18 Apr 2024 | 65.420 | 65.420 | 65.420 | 65.420 | 65.420 | - |
| 17 Apr 2024 | 66.080 | 66.380 | 65.200 | 65.340 | 65.340 | 700 |
| 16 Apr 2024 | 66.040 | 66.040 | 66.040 | 66.040 | 66.040 | - |
| 15 Apr 2024 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | - |
| 12 Apr 2024 | 67.760 | 67.760 | 67.760 | 67.760 | 67.760 | - |
| 11 Apr 2024 | 67.880 | 67.880 | 67.880 | 67.860 | 67.860 | 700 |
| 10 Apr 2024 | 68.360 | 68.360 | 68.360 | 68.360 | 68.360 | - |
| 09 Apr 2024 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | - |
| 08 Apr 2024 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | - |
| 05 Apr 2024 | 67.600 | 67.600 | 67.600 | 67.600 | 67.600 | - |
| 03 Apr 2024 | 67.720 | 67.720 | 67.600 | 67.600 | 67.600 | 46,050 |
| 02 Apr 2024 | 68.380 | 68.380 | 68.380 | 68.380 | 68.380 | - |
| 28 Mar 2024 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | - |
| 27 Mar 2024 | 69.020 | 69.020 | 69.020 | 69.020 | 69.020 | - |
| 26 Mar 2024 | 69.020 | 69.020 | 69.020 | 69.020 | 69.020 | 250 |
| 25 Mar 2024 | 69.020 | 69.020 | 69.020 | 69.020 | 69.020 | - |
| 22 Mar 2024 | 69.160 | 69.160 | 69.160 | 69.160 | 69.160 | - |
| 21 Mar 2024 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | - |
| 20 Mar 2024 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | - |
| 19 Mar 2024 | 69.540 | 69.540 | 69.540 | 69.540 | 69.540 | - |
| 18 Mar 2024 | 69.740 | 69.740 | 69.740 | 69.740 | 69.740 | - |
| 15 Mar 2024 | 69.820 | 69.820 | 69.820 | 69.820 | 69.820 | - |
| 14 Mar 2024 | 70.160 | 70.160 | 70.160 | 70.160 | 70.160 | - |
| 13 Mar 2024 | 69.840 | 69.840 | 69.840 | 69.840 | 69.840 | - |
| 12 Mar 2024 | 69.840 | 69.840 | 69.840 | 69.840 | 69.840 | - |
| 11 Mar 2024 | 69.620 | 69.620 | 69.620 | 69.620 | 69.620 | - |
| 08 Mar 2024 | 69.560 | 69.560 | 69.560 | 69.560 | 69.560 | - |
| 07 Mar 2024 | 68.620 | 68.620 | 68.620 | 68.620 | 68.620 | - |
| 06 Mar 2024 | 68.340 | 68.340 | 68.340 | 68.340 | 68.340 | - |
| 05 Mar 2024 | 68.320 | 68.320 | 68.320 | 68.320 | 68.320 | - |
| 04 Mar 2024 | 68.680 | 68.680 | 68.680 | 68.680 | 68.680 | - |
| 01 Mar 2024 | 68.100 | 68.100 | 68.100 | 68.100 | 68.100 | 50 |
| 29 Feb 2024 | 68.620 | 68.620 | 68.620 | 68.620 | 68.620 | - |
| 28 Feb 2024 | 68.620 | 68.620 | 68.620 | 68.620 | 68.620 | - |
| 27 Feb 2024 | 68.680 | 68.680 | 68.680 | 68.680 | 68.680 | - |
| 26 Feb 2024 | 68.680 | 68.680 | 68.680 | 68.680 | 68.680 | - |
| 23 Feb 2024 | 69.200 | 69.200 | 68.880 | 68.860 | 68.860 | 300 |
| 22 Feb 2024 | 68.860 | 68.860 | 68.860 | 68.860 | 68.860 | - |
| 21 Feb 2024 | 68.540 | 68.540 | 68.540 | 68.540 | 68.540 | - |
| 20 Feb 2024 | 68.160 | 68.160 | 68.160 | 68.160 | 68.160 | - |
| 19 Feb 2024 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | - |
| 16 Feb 2024 | 67.860 | 67.860 | 67.860 | 67.860 | 67.860 | - |
| 15 Feb 2024 | 67.520 | 67.520 | 67.520 | 67.520 | 67.520 | - |
| 14 Feb 2024 | 67.400 | 67.400 | 67.400 | 67.400 | 67.400 | - |
| 09 Feb 2024 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | - |
| 08 Feb 2024 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | - |
| 07 Feb 2024 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | - |
| 06 Feb 2024 | 67.160 | 67.160 | 67.160 | 67.160 | 67.160 | - |
| 05 Feb 2024 | 67.160 | 67.160 | 67.160 | 67.160 | 67.160 | - |
| 02 Feb 2024 | 67.160 | 67.160 | 67.160 | 67.160 | 67.160 | - |
| 01 Feb 2024 | 66.700 | 66.700 | 66.700 | 66.700 | 66.700 | - |
| 31 Jan 2024 | 66.700 | 66.700 | 66.700 | 66.700 | 66.700 | - |
| 30 Jan 2024 | 66.700 | 66.700 | 66.700 | 66.700 | 66.700 | - |
| 29 Jan 2024 | 66.180 | 66.180 | 66.180 | 66.180 | 66.180 | - |
| 26 Jan 2024 | 66.180 | 66.180 | 66.180 | 66.180 | 66.180 | - |
| 25 Jan 2024 | 66.180 | 66.180 | 66.180 | 66.180 | 66.180 | - |
| *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.