Singapore markets open in 7 hours 53 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,336.77 +45.43 (+0.86%) Dow
38,739.25 +27.96 (+0.07%) Nasdaq
17,125.36 +268.31 (+1.59%) Bitcoin USD
71,485.89 +801.84 (+1.13%) CMC Crypto 200
1,521.41 +47.66 (+3.23%)
ChinaAMC Ether ETF (3046.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:54PM HKT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 9.350 | 9.390 | 9.250 | 9.310 | 9.310 | 590,100 |
| 04 Jun 2024 | 9.355 | 9.355 | 9.180 | 9.230 | 9.230 | 258,000 |
| 03 Jun 2024 | 9.130 | 9.410 | 9.130 | 9.355 | 9.355 | 336,200 |
| 31 May 2024 | 9.190 | 9.215 | 9.125 | 9.130 | 9.130 | 422,900 |
| 30 May 2024 | 9.205 | 9.270 | 9.100 | 9.105 | 9.105 | 550,100 |
| 29 May 2024 | 9.420 | 9.495 | 9.360 | 9.360 | 9.360 | 478,100 |
| 28 May 2024 | 9.620 | 9.620 | 9.365 | 9.420 | 9.420 | 440,700 |
| 27 May 2024 | 9.390 | 9.645 | 9.390 | 9.590 | 9.590 | 2,390,800 |
| 24 May 2024 | 9.310 | 9.355 | 8.940 | 8.965 | 8.965 | 929,700 |
| 23 May 2024 | 9.175 | 9.355 | 9.165 | 9.300 | 9.300 | 874,177 |
| 22 May 2024 | 9.255 | 9.320 | 9.150 | 9.175 | 9.175 | 1,145,500 |
| 21 May 2024 | 8.675 | 9.065 | 8.875 | 8.960 | 8.960 | 1,281,500 |
| 20 May 2024 | 7.445 | 7.655 | 7.445 | 7.545 | 7.545 | 378,700 |
| 17 May 2024 | 7.170 | 7.380 | 7.170 | 7.365 | 7.365 | 122,600 |
| 16 May 2024 | 7.380 | 7.380 | 7.340 | 7.370 | 7.370 | 276,700 |
| 14 May 2024 | 7.225 | 7.230 | 7.045 | 7.125 | 7.125 | 279,100 |
| 13 May 2024 | 7.435 | 7.435 | 7.000 | 7.225 | 7.225 | 309,400 |
| 10 May 2024 | 7.420 | 7.470 | 7.395 | 7.455 | 7.455 | 143,700 |
| 09 May 2024 | 7.335 | 7.365 | 7.300 | 7.295 | 7.295 | 111,500 |
| 08 May 2024 | 7.470 | 7.470 | 7.310 | 7.310 | 7.310 | 110,200 |
| 07 May 2024 | 7.550 | 7.570 | 7.395 | 7.525 | 7.525 | 452,500 |
| 06 May 2024 | 7.725 | 7.800 | 7.640 | 7.770 | 7.770 | 491,400 |
| 03 May 2024 | 7.365 | 7.435 | 7.260 | 7.265 | 7.265 | 403,000 |
| 02 May 2024 | 7.200 | 7.210 | 7.110 | 7.175 | 7.175 | 367,400 |
| 30 Apr 2024 | 7.950 | 7.985 | 7.770 | 7.770 | 7.770 | 1,604,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.