Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) 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
64,073.68 -190.63 (-0.30%) CMC Crypto 200
1,321.83 -38.50 (-2.83%)
CSOP Hang Seng Index Daily (2x) Leveraged Product (7200.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM 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 |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.342 | 3.354 | 3.264 | 3.292 | 3.292 | 105,301,700 |
| 20 Jun 2024 | 3.452 | 3.472 | 3.378 | 3.398 | 3.398 | 66,298,000 |
| 19 Jun 2024 | 3.304 | 3.450 | 3.298 | 3.448 | 3.448 | 121,835,200 |
| 18 Jun 2024 | 3.290 | 3.300 | 3.228 | 3.258 | 3.258 | 70,182,800 |
| 17 Jun 2024 | 3.220 | 3.328 | 3.180 | 3.262 | 3.262 | 69,250,700 |
| 14 Jun 2024 | 3.272 | 3.318 | 3.248 | 3.266 | 3.266 | 64,693,324 |
| 13 Jun 2024 | 3.320 | 3.346 | 3.266 | 3.324 | 3.324 | 66,995,400 |
| 12 Jun 2024 | 3.300 | 3.300 | 3.218 | 3.252 | 3.252 | 116,572,100 |
| 11 Jun 2024 | 3.318 | 3.366 | 3.258 | 3.338 | 3.338 | 96,649,600 |
| 07 Jun 2024 | 3.472 | 3.480 | 3.370 | 3.390 | 3.390 | 76,959,361 |
| 06 Jun 2024 | 3.450 | 3.520 | 3.402 | 3.436 | 3.436 | 89,787,600 |
| 05 Jun 2024 | 3.446 | 3.522 | 3.388 | 3.406 | 3.406 | 91,494,800 |
| 04 Jun 2024 | 3.390 | 3.452 | 3.380 | 3.424 | 3.424 | 55,978,100 |
| 03 Jun 2024 | 3.362 | 3.466 | 3.362 | 3.410 | 3.410 | 86,897,700 |
| 31 May 2024 | 3.414 | 3.462 | 3.286 | 3.294 | 3.294 | 112,386,200 |
| 30 May 2024 | 3.404 | 3.460 | 3.326 | 3.344 | 3.344 | 103,770,900 |
| 29 May 2024 | 3.502 | 3.520 | 3.430 | 3.450 | 3.450 | 147,229,900 |
| 28 May 2024 | 3.560 | 3.634 | 3.548 | 3.560 | 3.560 | 86,456,600 |
| 27 May 2024 | 3.500 | 3.582 | 3.450 | 3.560 | 3.560 | 117,535,200 |
| 24 May 2024 | 3.536 | 3.586 | 3.458 | 3.486 | 3.486 | 115,395,815 |
| 23 May 2024 | 3.668 | 3.668 | 3.556 | 3.584 | 3.584 | 110,529,165 |
| 22 May 2024 | 3.720 | 3.782 | 3.704 | 3.720 | 3.720 | 60,175,300 |
| 21 May 2024 | 3.830 | 3.840 | 3.712 | 3.730 | 3.730 | 99,724,700 |
| 20 May 2024 | 3.900 | 3.924 | 3.872 | 3.880 | 3.880 | 72,871,700 |
| 17 May 2024 | 3.838 | 3.884 | 3.782 | 3.870 | 3.870 | 103,536,520 |
| 16 May 2024 | 3.750 | 3.818 | 3.688 | 3.786 | 3.786 | 106,506,500 |
| 14 May 2024 | 3.706 | 3.764 | 3.674 | 3.674 | 3.674 | 97,968,500 |
| 13 May 2024 | 3.640 | 3.692 | 3.576 | 3.686 | 3.686 | 82,242,200 |
| 10 May 2024 | 3.526 | 3.646 | 3.510 | 3.636 | 3.636 | 133,478,100 |
| 09 May 2024 | 3.400 | 3.484 | 3.378 | 3.470 | 3.470 | 55,156,000 |
| 08 May 2024 | 3.430 | 3.484 | 3.368 | 3.378 | 3.378 | 61,562,555 |
| 07 May 2024 | 3.474 | 3.494 | 3.408 | 3.430 | 3.430 | 65,608,200 |
| 06 May 2024 | 3.450 | 3.476 | 3.404 | 3.466 | 3.466 | 58,756,600 |
| 03 May 2024 | 3.450 | 3.482 | 3.394 | 3.426 | 3.426 | 120,087,400 |
| 02 May 2024 | 3.170 | 3.340 | 3.170 | 3.332 | 3.332 | 120,847,400 |
| 30 Apr 2024 | 3.210 | 3.228 | 3.150 | 3.172 | 3.172 | 80,800,800 |
| 29 Apr 2024 | 3.154 | 3.278 | 3.144 | 3.172 | 3.172 | 151,527,800 |
| 26 Apr 2024 | 3.038 | 3.180 | 3.038 | 3.146 | 3.146 | 178,605,400 |
| 25 Apr 2024 | 2.938 | 3.064 | 2.938 | 3.004 | 3.004 | 148,088,800 |
| 24 Apr 2024 | 2.900 | 2.986 | 2.892 | 2.974 | 2.974 | 176,183,000 |
| 23 Apr 2024 | 2.800 | 2.864 | 2.780 | 2.856 | 2.856 | 109,249,125 |
| 22 Apr 2024 | 2.706 | 2.794 | 2.706 | 2.750 | 2.750 | 149,213,600 |
| 19 Apr 2024 | 2.650 | 2.664 | 2.592 | 2.660 | 2.660 | 135,981,700 |
| 18 Apr 2024 | 2.660 | 2.748 | 2.646 | 2.714 | 2.714 | 91,617,400 |
| 17 Apr 2024 | 2.662 | 2.684 | 2.634 | 2.668 | 2.668 | 77,064,700 |
| 16 Apr 2024 | 2.730 | 2.730 | 2.650 | 2.664 | 2.664 | 163,933,200 |
| 15 Apr 2024 | 2.758 | 2.802 | 2.738 | 2.788 | 2.788 | 105,815,900 |
| 12 Apr 2024 | 2.930 | 2.932 | 2.824 | 2.828 | 2.828 | 145,227,300 |
| 11 Apr 2024 | 2.900 | 2.976 | 2.862 | 2.966 | 2.966 | 92,356,400 |
| 10 Apr 2024 | 2.900 | 2.998 | 2.898 | 2.978 | 2.978 | 124,325,900 |
| 09 Apr 2024 | 2.870 | 2.936 | 2.860 | 2.874 | 2.874 | 80,037,915 |
| 08 Apr 2024 | 2.824 | 2.898 | 2.782 | 2.842 | 2.842 | 115,676,500 |
| 05 Apr 2024 | 2.850 | 2.874 | 2.750 | 2.834 | 2.834 | 116,845,100 |
| 03 Apr 2024 | 2.896 | 2.906 | 2.822 | 2.830 | 2.830 | 82,264,900 |
| 02 Apr 2024 | 2.850 | 2.940 | 2.850 | 2.898 | 2.898 | 99,768,800 |
| 28 Mar 2024 | 2.740 | 2.840 | 2.712 | 2.780 | 2.780 | 191,834,700 |
| 27 Mar 2024 | 2.786 | 2.802 | 2.710 | 2.724 | 2.724 | 105,919,500 |
| 26 Mar 2024 | 2.796 | 2.848 | 2.752 | 2.808 | 2.808 | 126,651,500 |
| 25 Mar 2024 | 2.758 | 2.808 | 2.750 | 2.758 | 2.758 | 79,054,300 |
| 22 Mar 2024 | 2.860 | 2.866 | 2.716 | 2.770 | 2.770 | 181,495,200 |
| 21 Mar 2024 | 2.868 | 2.944 | 2.868 | 2.902 | 2.902 | 104,483,994 |
| 20 Mar 2024 | 2.806 | 2.832 | 2.752 | 2.796 | 2.796 | 63,547,000 |
| 19 Mar 2024 | 2.810 | 2.842 | 2.770 | 2.794 | 2.794 | 83,198,500 |
| 18 Mar 2024 | 2.840 | 2.884 | 2.826 | 2.860 | 2.860 | 68,739,200 |
| 15 Mar 2024 | 2.860 | 2.890 | 2.794 | 2.850 | 2.850 | 114,413,200 |
| 14 Mar 2024 | 2.988 | 3.028 | 2.912 | 2.930 | 2.930 | 68,003,200 |
| 13 Mar 2024 | 2.992 | 3.034 | 2.972 | 2.988 | 2.988 | 87,987,200 |
| 12 Mar 2024 | 2.854 | 3.016 | 2.826 | 2.996 | 2.996 | 224,391,892 |
| 11 Mar 2024 | 2.758 | 2.830 | 2.758 | 2.810 | 2.810 | 86,941,700 |
| 08 Mar 2024 | 2.718 | 2.788 | 2.714 | 2.736 | 2.736 | 88,683,800 |
| 07 Mar 2024 | 2.762 | 2.796 | 2.662 | 2.688 | 2.688 | 92,030,288 |
| 06 Mar 2024 | 2.666 | 2.788 | 2.652 | 2.750 | 2.750 | 151,907,800 |
| 05 Mar 2024 | 2.714 | 2.758 | 2.632 | 2.654 | 2.654 | 176,148,200 |
| 04 Mar 2024 | 2.810 | 2.830 | 2.764 | 2.804 | 2.804 | 66,775,400 |
| 01 Mar 2024 | 2.750 | 2.826 | 2.694 | 2.796 | 2.796 | 90,325,400 |
| 29 Feb 2024 | 2.750 | 2.848 | 2.750 | 2.780 | 2.780 | 77,078,300 |
| 28 Feb 2024 | 2.890 | 2.906 | 2.790 | 2.790 | 2.790 | 124,119,000 |
| 27 Feb 2024 | 2.832 | 2.900 | 2.764 | 2.886 | 2.886 | 121,093,800 |
| 26 Feb 2024 | 2.854 | 2.878 | 2.814 | 2.822 | 2.822 | 78,776,700 |
| 23 Feb 2024 | 2.840 | 2.922 | 2.838 | 2.872 | 2.872 | 121,904,064 |
| 22 Feb 2024 | 2.790 | 2.870 | 2.762 | 2.870 | 2.870 | 110,821,600 |
| 21 Feb 2024 | 2.690 | 2.882 | 2.676 | 2.796 | 2.796 | 175,747,800 |
| 20 Feb 2024 | 2.686 | 2.722 | 2.646 | 2.702 | 2.702 | 86,949,100 |
| 19 Feb 2024 | 2.740 | 2.740 | 2.672 | 2.680 | 2.680 | 84,328,500 |
| 16 Feb 2024 | 2.632 | 2.764 | 2.608 | 2.744 | 2.744 | 143,289,700 |
| 15 Feb 2024 | 2.598 | 2.644 | 2.542 | 2.610 | 2.610 | 84,765,000 |
| 14 Feb 2024 | 2.480 | 2.604 | 2.450 | 2.594 | 2.594 | 92,028,500 |
| 09 Feb 2024 | 2.548 | 2.548 | 2.548 | 2.548 | 2.548 | - |
| 08 Feb 2024 | 2.630 | 2.668 | 2.574 | 2.594 | 2.594 | 108,951,500 |
| 07 Feb 2024 | 2.744 | 2.778 | 2.652 | 2.662 | 2.662 | 157,960,444 |
| 06 Feb 2024 | 2.506 | 2.694 | 2.498 | 2.690 | 2.690 | 181,066,300 |
| 05 Feb 2024 | 2.424 | 2.538 | 2.416 | 2.486 | 2.486 | 169,301,200 |
| 02 Feb 2024 | 2.558 | 2.616 | 2.460 | 2.488 | 2.488 | 147,740,600 |
| 01 Feb 2024 | 2.484 | 2.580 | 2.460 | 2.496 | 2.496 | 161,981,000 |
| 31 Jan 2024 | 2.548 | 2.564 | 2.458 | 2.472 | 2.472 | 103,822,200 |
| 30 Jan 2024 | 2.608 | 2.610 | 2.536 | 2.540 | 2.540 | 135,500,400 |
| 29 Jan 2024 | 2.668 | 2.744 | 2.658 | 2.680 | 2.680 | 129,872,500 |
| 26 Jan 2024 | 2.700 | 2.736 | 2.614 | 2.628 | 2.628 | 175,974,400 |
| 25 Jan 2024 | 2.650 | 2.740 | 2.594 | 2.726 | 2.726 | 228,726,300 |
| 24 Jan 2024 | 2.528 | 2.652 | 2.466 | 2.626 | 2.626 | 205,810,200 |
| *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.