Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,321.25 +14.24 (+0.27%) Dow
39,420.62 -250.42 (-0.63%) Nasdaq
16,942.39 +140.84 (+0.84%) Bitcoin USD
68,070.98 -2,279.82 (-3.24%) CMC Crypto 200
1,473.59 -29.08 (-1.93%)
CSOP Hang Seng Index Daily (-1x) Inverse Product (7300.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:35PM HKT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 5.250 | 5.310 | 5.250 | 5.290 | 5.290 | 2,646,600 |
| 22 May 2024 | 5.190 | 5.200 | 5.160 | 5.200 | 5.200 | 246,100 |
| 21 May 2024 | 5.135 | 5.200 | 5.120 | 5.190 | 5.190 | 4,851,300 |
| 20 May 2024 | 5.085 | 5.090 | 5.065 | 5.090 | 5.090 | 275,000 |
| 17 May 2024 | 5.150 | 5.155 | 5.090 | 5.095 | 5.095 | 509,700 |
| 16 May 2024 | 5.225 | 5.225 | 5.135 | 5.160 | 5.160 | 723,300 |
| 14 May 2024 | 5.230 | 5.230 | 5.180 | 5.225 | 5.225 | 528,900 |
| 13 May 2024 | 5.280 | 5.300 | 5.225 | 5.230 | 5.230 | 802,500 |
| 10 May 2024 | 5.360 | 5.360 | 5.260 | 5.260 | 5.260 | 1,342,300 |
| 09 May 2024 | 5.450 | 5.450 | 5.380 | 5.390 | 5.390 | 717,000 |
| 08 May 2024 | 5.410 | 5.465 | 5.390 | 5.465 | 5.465 | 451,400 |
| 07 May 2024 | 5.405 | 5.435 | 5.380 | 5.425 | 5.425 | 201,900 |
| 06 May 2024 | 5.430 | 5.445 | 5.390 | 5.400 | 5.400 | 735,100 |
| 03 May 2024 | 5.490 | 5.490 | 5.390 | 5.430 | 5.430 | 1,634,800 |
| 02 May 2024 | 5.635 | 5.635 | 5.500 | 5.500 | 5.500 | 2,429,600 |
| 30 Apr 2024 | 5.625 | 5.660 | 5.600 | 5.635 | 5.635 | 1,168,100 |
| 29 Apr 2024 | 5.650 | 5.675 | 5.555 | 5.650 | 5.650 | 1,224,700 |
| 26 Apr 2024 | 5.780 | 5.780 | 5.640 | 5.665 | 5.665 | 1,212,700 |
| 25 Apr 2024 | 5.870 | 5.870 | 5.760 | 5.810 | 5.810 | 1,407,500 |
| 24 Apr 2024 | 5.905 | 5.925 | 5.830 | 5.840 | 5.840 | 2,561,800 |
| 23 Apr 2024 | 6.030 | 6.050 | 5.960 | 5.965 | 5.965 | 1,676,300 |
| 22 Apr 2024 | 6.160 | 6.160 | 6.040 | 6.085 | 6.085 | 912,100 |
| 19 Apr 2024 | 6.220 | 6.265 | 6.190 | 6.190 | 6.190 | 359,500 |
| 18 Apr 2024 | 6.205 | 6.205 | 6.090 | 6.125 | 6.125 | 478,800 |
| 17 Apr 2024 | 6.185 | 6.220 | 6.170 | 6.180 | 6.180 | 55,300 |
| 16 Apr 2024 | 6.080 | 6.200 | 6.080 | 6.185 | 6.185 | 695,200 |
| 15 Apr 2024 | 6.075 | 6.105 | 6.045 | 6.050 | 6.050 | 1,388,000 |
| 12 Apr 2024 | 5.900 | 6.015 | 5.900 | 6.015 | 6.015 | 1,386,900 |
| 11 Apr 2024 | 5.935 | 5.965 | 5.870 | 5.875 | 5.875 | 1,495,300 |
| 10 Apr 2024 | 5.935 | 5.935 | 5.845 | 5.860 | 5.860 | 1,888,300 |
| 09 Apr 2024 | 5.940 | 5.975 | 5.905 | 5.965 | 5.965 | 456,000 |
| 08 Apr 2024 | 6.050 | 6.050 | 5.945 | 6.000 | 6.000 | 1,079,300 |
| 05 Apr 2024 | 6.020 | 6.085 | 5.970 | 6.005 | 6.005 | 830,800 |
| 03 Apr 2024 | 5.955 | 6.020 | 5.950 | 6.015 | 6.015 | 876,100 |
| 02 Apr 2024 | 5.955 | 5.955 | 5.905 | 5.940 | 5.940 | 954,100 |
| 28 Mar 2024 | 6.140 | 6.145 | 6.010 | 6.070 | 6.070 | 1,342,300 |
| 27 Mar 2024 | 6.100 | 6.150 | 6.060 | 6.140 | 6.140 | 945,800 |
| 26 Mar 2024 | 6.040 | 6.095 | 6.010 | 6.050 | 6.050 | 1,248,100 |
| 25 Mar 2024 | 6.085 | 6.115 | 6.055 | 6.100 | 6.100 | 808,300 |
| 22 Mar 2024 | 6.010 | 6.145 | 6.010 | 6.085 | 6.085 | 1,140,800 |
| 21 Mar 2024 | 5.980 | 5.980 | 5.920 | 5.955 | 5.955 | 1,768,800 |
| 20 Mar 2024 | 6.095 | 6.120 | 6.045 | 6.070 | 6.070 | 686,600 |
| 19 Mar 2024 | 6.010 | 6.100 | 6.010 | 6.075 | 6.075 | 409,700 |
| 18 Mar 2024 | 6.010 | 6.040 | 5.990 | 6.005 | 6.005 | 1,101,400 |
| 15 Mar 2024 | 6.000 | 6.075 | 5.975 | 6.020 | 6.020 | 1,334,500 |
| 14 Mar 2024 | 5.860 | 5.950 | 5.860 | 5.935 | 5.935 | 659,500 |
| 13 Mar 2024 | 5.875 | 5.905 | 5.840 | 5.885 | 5.885 | 1,048,400 |
| 12 Mar 2024 | 6.015 | 6.050 | 5.860 | 5.880 | 5.880 | 1,809,700 |
| 11 Mar 2024 | 6.120 | 6.120 | 6.065 | 6.075 | 6.075 | 568,100 |
| 08 Mar 2024 | 6.225 | 6.225 | 6.110 | 6.150 | 6.150 | 430,100 |
| 07 Mar 2024 | 6.115 | 6.240 | 6.115 | 6.210 | 6.210 | 519,500 |
| 06 Mar 2024 | 6.235 | 6.255 | 6.105 | 6.150 | 6.150 | 1,260,400 |
| 05 Mar 2024 | 6.140 | 6.280 | 6.140 | 6.260 | 6.260 | 903,000 |
| 04 Mar 2024 | 6.095 | 6.130 | 6.080 | 6.095 | 6.095 | 51,500 |
| 01 Mar 2024 | 6.185 | 6.185 | 6.075 | 6.100 | 6.100 | 666,400 |
| 29 Feb 2024 | 6.125 | 6.130 | 6.060 | 6.120 | 6.120 | 292,400 |
| 28 Feb 2024 | 6.000 | 6.110 | 6.000 | 6.100 | 6.100 | 648,400 |
| 27 Feb 2024 | 6.070 | 6.140 | 6.005 | 6.010 | 6.010 | 859,000 |
| 26 Feb 2024 | 6.030 | 6.090 | 6.030 | 6.080 | 6.080 | 522,500 |
| 23 Feb 2024 | 6.035 | 6.070 | 5.975 | 6.030 | 6.030 | 1,303,200 |
| 22 Feb 2024 | 6.110 | 6.155 | 6.035 | 6.035 | 6.035 | 585,500 |
| 21 Feb 2024 | 6.230 | 6.230 | 6.020 | 6.120 | 6.120 | 467,200 |
| 20 Feb 2024 | 6.220 | 6.285 | 6.220 | 6.230 | 6.230 | 1,584,600 |
| 19 Feb 2024 | 6.205 | 6.250 | 6.200 | 6.245 | 6.245 | 182,300 |
| 16 Feb 2024 | 6.300 | 6.330 | 6.150 | 6.175 | 6.175 | 263,400 |
| 15 Feb 2024 | 6.375 | 6.410 | 6.300 | 6.330 | 6.330 | 1,399,300 |
| 14 Feb 2024 | 6.500 | 6.530 | 6.350 | 6.355 | 6.355 | 416,700 |
| 09 Feb 2024 | 6.425 | 6.425 | 6.425 | 6.425 | 6.425 | - |
| 08 Feb 2024 | 6.315 | 6.375 | 6.285 | 6.360 | 6.360 | 286,400 |
| 07 Feb 2024 | 6.225 | 6.285 | 6.150 | 6.285 | 6.285 | 417,800 |
| 06 Feb 2024 | 6.450 | 6.460 | 6.245 | 6.260 | 6.260 | 1,226,100 |
| 05 Feb 2024 | 6.600 | 6.600 | 6.450 | 6.515 | 6.515 | 896,100 |
| 02 Feb 2024 | 6.500 | 6.540 | 6.360 | 6.510 | 6.510 | 1,275,600 |
| 01 Feb 2024 | 6.555 | 6.555 | 6.405 | 6.500 | 6.500 | 867,500 |
| 31 Jan 2024 | 6.460 | 6.550 | 6.445 | 6.535 | 6.535 | 470,000 |
| 30 Jan 2024 | 6.385 | 6.445 | 6.375 | 6.445 | 6.445 | 3,146,300 |
| 29 Jan 2024 | 6.245 | 6.300 | 6.215 | 6.280 | 6.280 | 423,000 |
| 26 Jan 2024 | 6.240 | 6.355 | 6.230 | 6.345 | 6.345 | 2,516,000 |
| 25 Jan 2024 | 6.335 | 6.385 | 6.215 | 6.235 | 6.235 | 1,613,200 |
| 24 Jan 2024 | 6.470 | 6.565 | 6.325 | 6.360 | 6.360 | 2,244,200 |
| 23 Jan 2024 | 6.780 | 6.780 | 6.535 | 6.600 | 6.600 | 2,730,800 |
| 22 Jan 2024 | 6.600 | 6.840 | 6.560 | 6.780 | 6.780 | 1,023,200 |
| 19 Jan 2024 | 6.585 | 6.660 | 6.540 | 6.630 | 6.630 | 129,200 |
| 18 Jan 2024 | 6.635 | 6.675 | 6.565 | 6.580 | 6.580 | 542,200 |
| 17 Jan 2024 | 6.460 | 6.665 | 6.460 | 6.640 | 6.640 | 1,648,700 |
| 16 Jan 2024 | 6.310 | 6.405 | 6.275 | 6.400 | 6.400 | 1,054,800 |
| 15 Jan 2024 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | - |
| 12 Jan 2024 | 6.265 | 6.265 | 6.205 | 6.260 | 6.260 | 804,400 |
| 11 Jan 2024 | 6.300 | 6.300 | 6.165 | 6.220 | 6.220 | 559,500 |
| 10 Jan 2024 | 6.295 | 6.320 | 6.240 | 6.300 | 6.300 | 387,700 |
| 09 Jan 2024 | 6.230 | 6.250 | 6.175 | 6.245 | 6.245 | 1,168,800 |
| 08 Jan 2024 | 6.145 | 6.280 | 6.145 | 6.255 | 6.255 | 475,800 |
| 05 Jan 2024 | 6.120 | 6.150 | 6.060 | 6.135 | 6.135 | 755,300 |
| 04 Jan 2024 | 6.095 | 6.140 | 6.085 | 6.095 | 6.095 | 1,502,500 |
| 03 Jan 2024 | 6.095 | 6.115 | 6.085 | 6.085 | 6.085 | 251,400 |
| 02 Jan 2024 | 5.925 | 6.050 | 5.925 | 6.040 | 6.040 | 1,145,300 |
| 29 Dec 2023 | 5.930 | 5.960 | 5.930 | 5.945 | 5.945 | 741,700 |
| 28 Dec 2023 | 6.040 | 6.040 | 5.920 | 5.930 | 5.930 | 2,466,600 |
| 27 Dec 2023 | 6.140 | 6.155 | 6.070 | 6.075 | 6.075 | 862,800 |
| 22 Dec 2023 | 6.070 | 6.210 | 6.010 | 6.205 | 6.205 | 4,300,600 |
| *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.