Singapore markets close in 3 hours 28 minutes
Straits Times Index
3,321.62 +7.48 (+0.23%) Nikkei
39,082.93 +278.28 (+0.72%) Hang Seng
18,099.69 +71.98 (+0.40%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,296.33 -1,270.25 (-2.03%) CMC Crypto 200
1,274.36 -35.36 (-2.70%)
CSOP Hang Seng China Enterprises Index Daily (2x) Leveraged Product (7288.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:16PM HKT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.020 | 2.072 | 2.020 | 2.044 | 2.044 | 4,895,800 |
| 24 Jun 2024 | 1.990 | 2.022 | 1.962 | 2.020 | 2.020 | 6,029,200 |
| 21 Jun 2024 | 2.060 | 2.062 | 1.996 | 2.034 | 2.034 | 8,377,900 |
| 20 Jun 2024 | 2.128 | 2.136 | 2.080 | 2.098 | 2.098 | 6,372,600 |
| 19 Jun 2024 | 2.010 | 2.126 | 2.008 | 2.126 | 2.126 | 9,450,200 |
| 18 Jun 2024 | 1.980 | 2.006 | 1.966 | 1.988 | 1.988 | 2,170,400 |
| 17 Jun 2024 | 1.990 | 2.024 | 1.926 | 1.978 | 1.978 | 4,159,900 |
| 14 Jun 2024 | 2.020 | 2.020 | 1.970 | 1.984 | 1.984 | 2,416,300 |
| 13 Jun 2024 | 2.000 | 2.018 | 1.974 | 2.012 | 2.012 | 5,858,500 |
| 12 Jun 2024 | 1.992 | 2.004 | 1.950 | 1.968 | 1.968 | 3,940,600 |
| 11 Jun 2024 | 2.030 | 2.034 | 1.968 | 2.026 | 2.026 | 6,895,400 |
| 07 Jun 2024 | 2.130 | 2.130 | 2.034 | 2.040 | 2.040 | 4,652,900 |
| 06 Jun 2024 | 2.126 | 2.130 | 2.054 | 2.100 | 2.100 | 5,609,400 |
| 05 Jun 2024 | 2.098 | 2.136 | 2.052 | 2.066 | 2.066 | 5,420,200 |
| 04 Jun 2024 | 2.046 | 2.092 | 2.038 | 2.080 | 2.080 | 2,733,600 |
| 03 Jun 2024 | 2.022 | 2.094 | 2.016 | 2.056 | 2.056 | 3,804,600 |
| 31 May 2024 | 2.048 | 2.096 | 1.974 | 2.000 | 2.000 | 4,177,100 |
| 30 May 2024 | 2.070 | 2.090 | 2.004 | 2.038 | 2.038 | 4,860,100 |
| 29 May 2024 | 2.142 | 2.142 | 2.070 | 2.082 | 2.082 | 7,486,300 |
| 28 May 2024 | 2.170 | 2.208 | 2.150 | 2.166 | 2.166 | 4,856,600 |
| 27 May 2024 | 2.118 | 2.174 | 2.088 | 2.174 | 2.174 | 8,352,900 |
| 24 May 2024 | 2.162 | 2.182 | 2.094 | 2.110 | 2.110 | 7,136,600 |
| 23 May 2024 | 2.252 | 2.252 | 2.150 | 2.176 | 2.176 | 8,948,500 |
| 22 May 2024 | 2.250 | 2.298 | 2.246 | 2.262 | 2.262 | 4,706,900 |
| 21 May 2024 | 2.332 | 2.332 | 2.246 | 2.254 | 2.254 | 6,928,800 |
| 20 May 2024 | 2.360 | 2.370 | 2.336 | 2.350 | 2.350 | 7,749,400 |
| 17 May 2024 | 2.338 | 2.354 | 2.290 | 2.346 | 2.346 | 8,246,700 |
| 16 May 2024 | 2.226 | 2.308 | 2.218 | 2.290 | 2.290 | 9,291,600 |
| 14 May 2024 | 2.244 | 2.270 | 2.212 | 2.214 | 2.214 | 4,468,200 |
| 13 May 2024 | 2.198 | 2.232 | 2.152 | 2.218 | 2.218 | 4,908,100 |
| 10 May 2024 | 2.100 | 2.206 | 2.100 | 2.194 | 2.194 | 9,046,600 |
| 09 May 2024 | 2.034 | 2.098 | 2.030 | 2.080 | 2.080 | 2,653,400 |
| 08 May 2024 | 2.088 | 2.108 | 2.026 | 2.034 | 2.034 | 3,777,700 |
| 07 May 2024 | 2.106 | 2.118 | 2.064 | 2.066 | 2.066 | 2,247,400 |
| 06 May 2024 | 2.098 | 2.106 | 2.066 | 2.106 | 2.106 | 4,896,800 |
| 03 May 2024 | 2.100 | 2.126 | 2.060 | 2.086 | 2.086 | 6,510,000 |
| 02 May 2024 | 1.910 | 2.022 | 1.908 | 2.016 | 2.016 | 5,714,300 |
| 30 Apr 2024 | 1.938 | 1.960 | 1.902 | 1.930 | 1.930 | 4,740,000 |
| 29 Apr 2024 | 1.950 | 1.988 | 1.906 | 1.922 | 1.922 | 8,981,500 |
| 26 Apr 2024 | 1.860 | 1.946 | 1.860 | 1.926 | 1.926 | 9,541,100 |
| 25 Apr 2024 | 1.808 | 1.868 | 1.796 | 1.826 | 1.826 | 6,058,300 |
| 24 Apr 2024 | 1.750 | 1.820 | 1.750 | 1.812 | 1.812 | 7,061,600 |
| 23 Apr 2024 | 1.670 | 1.738 | 1.670 | 1.728 | 1.728 | 5,071,800 |
| 22 Apr 2024 | 1.648 | 1.696 | 1.648 | 1.668 | 1.668 | 3,843,000 |
| 19 Apr 2024 | 1.626 | 1.626 | 1.574 | 1.616 | 1.616 | 6,279,600 |
| 18 Apr 2024 | 1.608 | 1.674 | 1.604 | 1.654 | 1.654 | 7,431,900 |
| 17 Apr 2024 | 1.620 | 1.630 | 1.598 | 1.622 | 1.622 | 5,179,900 |
| 16 Apr 2024 | 1.688 | 1.688 | 1.604 | 1.614 | 1.614 | 6,444,600 |
| 15 Apr 2024 | 1.680 | 1.688 | 1.642 | 1.688 | 1.688 | 7,980,200 |
| 12 Apr 2024 | 1.752 | 1.758 | 1.694 | 1.694 | 1.694 | 4,626,100 |
| 11 Apr 2024 | 1.748 | 1.782 | 1.718 | 1.770 | 1.770 | 2,860,000 |
| 10 Apr 2024 | 1.730 | 1.794 | 1.730 | 1.780 | 1.780 | 9,038,700 |
| 09 Apr 2024 | 1.730 | 1.750 | 1.706 | 1.710 | 1.710 | 4,184,400 |
| 08 Apr 2024 | 1.672 | 1.730 | 1.660 | 1.694 | 1.694 | 3,685,200 |
| 05 Apr 2024 | 1.680 | 1.712 | 1.628 | 1.690 | 1.690 | 4,884,300 |
| 03 Apr 2024 | 1.744 | 1.750 | 1.690 | 1.698 | 1.698 | 4,168,900 |
| 02 Apr 2024 | 1.720 | 1.760 | 1.720 | 1.744 | 1.744 | 4,509,300 |
| 28 Mar 2024 | 1.634 | 1.704 | 1.622 | 1.670 | 1.670 | 5,009,600 |
| 27 Mar 2024 | 1.672 | 1.672 | 1.606 | 1.614 | 1.614 | 7,301,200 |
| 26 Mar 2024 | 1.658 | 1.700 | 1.638 | 1.672 | 1.672 | 3,314,700 |
| 25 Mar 2024 | 1.614 | 1.666 | 1.614 | 1.626 | 1.626 | 4,587,400 |
| 22 Mar 2024 | 1.688 | 1.690 | 1.600 | 1.638 | 1.638 | 13,667,300 |
| 21 Mar 2024 | 1.698 | 1.758 | 1.698 | 1.724 | 1.724 | 7,388,900 |
| 20 Mar 2024 | 1.650 | 1.690 | 1.630 | 1.668 | 1.668 | 1,327,700 |
| 19 Mar 2024 | 1.662 | 1.684 | 1.640 | 1.658 | 1.658 | 1,717,900 |
| 18 Mar 2024 | 1.666 | 1.706 | 1.660 | 1.696 | 1.696 | 3,796,400 |
| 15 Mar 2024 | 1.692 | 1.700 | 1.636 | 1.670 | 1.670 | 5,708,600 |
| 14 Mar 2024 | 1.756 | 1.782 | 1.710 | 1.726 | 1.726 | 6,709,400 |
| 13 Mar 2024 | 1.760 | 1.780 | 1.738 | 1.750 | 1.750 | 10,111,300 |
| 12 Mar 2024 | 1.664 | 1.772 | 1.650 | 1.760 | 1.760 | 16,689,700 |
| 11 Mar 2024 | 1.614 | 1.652 | 1.612 | 1.642 | 1.642 | 3,984,900 |
| 08 Mar 2024 | 1.580 | 1.622 | 1.580 | 1.592 | 1.592 | 7,536,200 |
| 07 Mar 2024 | 1.608 | 1.632 | 1.550 | 1.566 | 1.566 | 7,525,900 |
| 06 Mar 2024 | 1.540 | 1.626 | 1.540 | 1.606 | 1.606 | 7,226,700 |
| 05 Mar 2024 | 1.600 | 1.600 | 1.526 | 1.540 | 1.540 | 8,986,400 |
| 04 Mar 2024 | 1.634 | 1.644 | 1.600 | 1.624 | 1.624 | 5,464,100 |
| 01 Mar 2024 | 1.600 | 1.646 | 1.550 | 1.622 | 1.622 | 4,863,700 |
| 29 Feb 2024 | 1.600 | 1.644 | 1.598 | 1.612 | 1.612 | 3,920,900 |
| 28 Feb 2024 | 1.696 | 1.696 | 1.616 | 1.630 | 1.630 | 6,903,900 |
| 27 Feb 2024 | 1.660 | 1.696 | 1.604 | 1.696 | 1.696 | 8,951,900 |
| 26 Feb 2024 | 1.658 | 1.680 | 1.634 | 1.658 | 1.658 | 5,300,900 |
| 23 Feb 2024 | 1.656 | 1.702 | 1.652 | 1.670 | 1.670 | 11,049,900 |
| 22 Feb 2024 | 1.602 | 1.660 | 1.582 | 1.658 | 1.658 | 13,119,500 |
| 21 Feb 2024 | 1.520 | 1.654 | 1.520 | 1.598 | 1.598 | 15,633,300 |
| 20 Feb 2024 | 1.550 | 1.550 | 1.486 | 1.530 | 1.530 | 5,552,600 |
| 19 Feb 2024 | 1.528 | 1.528 | 1.504 | 1.524 | 1.524 | 7,639,200 |
| 16 Feb 2024 | 1.488 | 1.568 | 1.470 | 1.554 | 1.554 | 9,481,900 |
| 15 Feb 2024 | 1.454 | 1.486 | 1.430 | 1.480 | 1.480 | 5,587,300 |
| 14 Feb 2024 | 1.450 | 1.470 | 1.366 | 1.466 | 1.466 | 6,564,900 |
| 09 Feb 2024 | 1.418 | 1.418 | 1.418 | 1.418 | 1.418 | - |
| 08 Feb 2024 | 1.474 | 1.492 | 1.438 | 1.454 | 1.454 | 3,709,000 |
| 07 Feb 2024 | 1.530 | 1.560 | 1.476 | 1.480 | 1.480 | 14,346,500 |
| 06 Feb 2024 | 1.410 | 1.522 | 1.394 | 1.522 | 1.522 | 16,290,200 |
| 05 Feb 2024 | 1.352 | 1.414 | 1.340 | 1.410 | 1.410 | 13,517,500 |
| 02 Feb 2024 | 1.420 | 1.450 | 1.360 | 1.376 | 1.376 | 15,849,400 |
| 01 Feb 2024 | 1.382 | 1.430 | 1.358 | 1.384 | 1.384 | 12,855,800 |
| 31 Jan 2024 | 1.406 | 1.418 | 1.354 | 1.382 | 1.382 | 8,728,600 |
| 30 Jan 2024 | 1.466 | 1.466 | 1.404 | 1.410 | 1.410 | 8,215,800 |
| 29 Jan 2024 | 1.480 | 1.522 | 1.472 | 1.492 | 1.492 | 12,534,400 |
| 26 Jan 2024 | 1.510 | 1.516 | 1.450 | 1.450 | 1.450 | 12,639,700 |
| *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.