Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) Dow
39,375.80 -295.24 (-0.74%) Nasdaq
16,918.68 +117.14 (+0.70%) Bitcoin USD
68,176.23 -1,913.20 (-2.73%) CMC Crypto 200
1,470.28 -32.39 (-2.16%) FTSE 100
8,346.14 -24.19 (-0.29%)
CSOP Hang Seng China Enterprises Index Daily (-2x) Inverse Product (7588.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:55PM HKT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 3.960 | 4.104 | 3.960 | 4.066 | 4.066 | 816,900 |
| 22 May 2024 | 3.916 | 3.944 | 3.850 | 3.930 | 3.930 | 1,037,000 |
| 21 May 2024 | 3.838 | 3.942 | 3.820 | 3.922 | 3.922 | 432,500 |
| 20 May 2024 | 3.788 | 3.798 | 3.746 | 3.776 | 3.776 | 2,002,100 |
| 17 May 2024 | 3.850 | 3.872 | 3.766 | 3.788 | 3.788 | 624,700 |
| 16 May 2024 | 3.960 | 3.986 | 3.850 | 3.878 | 3.878 | 1,502,500 |
| 14 May 2024 | 3.986 | 4.022 | 3.914 | 4.022 | 4.022 | 285,500 |
| 13 May 2024 | 4.116 | 4.130 | 3.990 | 4.006 | 4.006 | 1,743,300 |
| 10 May 2024 | 4.178 | 4.204 | 4.030 | 4.054 | 4.054 | 1,893,300 |
| 09 May 2024 | 4.364 | 4.372 | 4.250 | 4.264 | 4.264 | 433,000 |
| 08 May 2024 | 4.292 | 4.400 | 4.236 | 4.386 | 4.386 | 1,252,100 |
| 07 May 2024 | 4.280 | 4.320 | 4.224 | 4.312 | 4.312 | 671,300 |
| 06 May 2024 | 4.252 | 4.320 | 4.246 | 4.258 | 4.258 | 1,066,100 |
| 03 May 2024 | 4.350 | 4.350 | 4.192 | 4.288 | 4.288 | 1,160,300 |
| 02 May 2024 | 4.680 | 4.692 | 4.420 | 4.436 | 4.436 | 1,437,400 |
| 30 Apr 2024 | 4.624 | 4.700 | 4.570 | 4.650 | 4.650 | 1,427,200 |
| 29 Apr 2024 | 4.672 | 4.708 | 4.510 | 4.656 | 4.656 | 1,650,900 |
| 26 Apr 2024 | 4.848 | 4.848 | 4.600 | 4.650 | 4.650 | 1,674,300 |
| 25 Apr 2024 | 4.970 | 5.000 | 4.816 | 4.928 | 4.928 | 1,405,800 |
| 24 Apr 2024 | 5.160 | 5.160 | 4.940 | 4.966 | 4.966 | 2,258,400 |
| 23 Apr 2024 | 5.375 | 5.390 | 5.200 | 5.210 | 5.210 | 933,300 |
| 22 Apr 2024 | 5.500 | 5.500 | 5.330 | 5.440 | 5.440 | 316,400 |
| 19 Apr 2024 | 5.550 | 5.740 | 5.550 | 5.615 | 5.615 | 764,900 |
| 18 Apr 2024 | 5.650 | 5.650 | 5.405 | 5.485 | 5.485 | 566,200 |
| 17 Apr 2024 | 5.590 | 5.665 | 5.580 | 5.595 | 5.595 | 652,300 |
| 16 Apr 2024 | 5.550 | 5.640 | 5.510 | 5.610 | 5.610 | 721,000 |
| 15 Apr 2024 | 5.500 | 5.505 | 5.380 | 5.385 | 5.385 | 1,631,700 |
| 12 Apr 2024 | 5.200 | 5.365 | 5.180 | 5.355 | 5.355 | 756,300 |
| 11 Apr 2024 | 5.290 | 5.300 | 5.100 | 5.125 | 5.125 | 432,900 |
| 10 Apr 2024 | 5.270 | 5.270 | 5.060 | 5.110 | 5.110 | 1,063,300 |
| 09 Apr 2024 | 5.300 | 5.350 | 5.200 | 5.325 | 5.325 | 387,400 |
| 08 Apr 2024 | 5.470 | 5.485 | 5.260 | 5.370 | 5.370 | 320,700 |
| 05 Apr 2024 | 5.420 | 5.590 | 5.340 | 5.395 | 5.395 | 1,109,300 |
| 03 Apr 2024 | 5.230 | 5.390 | 5.230 | 5.370 | 5.370 | 931,400 |
| 02 Apr 2024 | 5.300 | 5.300 | 5.170 | 5.230 | 5.230 | 705,900 |
| 28 Mar 2024 | 5.605 | 5.660 | 5.355 | 5.500 | 5.500 | 539,000 |
| 27 Mar 2024 | 5.485 | 5.700 | 5.485 | 5.675 | 5.675 | 266,500 |
| 26 Mar 2024 | 5.480 | 5.600 | 5.390 | 5.485 | 5.485 | 395,800 |
| 25 Mar 2024 | 5.545 | 5.640 | 5.520 | 5.620 | 5.620 | 1,530,400 |
| 22 Mar 2024 | 5.430 | 5.715 | 5.430 | 5.600 | 5.600 | 815,100 |
| 21 Mar 2024 | 5.400 | 5.400 | 5.235 | 5.330 | 5.330 | 972,700 |
| 20 Mar 2024 | 5.610 | 5.650 | 5.460 | 5.530 | 5.530 | 715,300 |
| 19 Mar 2024 | 5.600 | 5.620 | 5.480 | 5.565 | 5.565 | 588,000 |
| 18 Mar 2024 | 5.520 | 5.560 | 5.415 | 5.440 | 5.440 | 369,700 |
| 15 Mar 2024 | 5.485 | 5.625 | 5.440 | 5.515 | 5.515 | 461,100 |
| 14 Mar 2024 | 5.255 | 5.405 | 5.190 | 5.350 | 5.350 | 791,800 |
| 13 Mar 2024 | 5.275 | 5.330 | 5.200 | 5.295 | 5.295 | 294,200 |
| 12 Mar 2024 | 5.550 | 5.620 | 5.220 | 5.260 | 5.260 | 1,607,800 |
| 11 Mar 2024 | 5.755 | 5.780 | 5.630 | 5.670 | 5.670 | 491,600 |
| 08 Mar 2024 | 5.850 | 5.860 | 5.735 | 5.835 | 5.835 | 736,300 |
| 07 Mar 2024 | 5.710 | 6.020 | 5.710 | 6.015 | 6.015 | 591,800 |
| 06 Mar 2024 | 6.015 | 6.035 | 5.720 | 5.760 | 5.760 | 2,196,500 |
| 05 Mar 2024 | 5.850 | 6.100 | 5.850 | 6.075 | 6.075 | 993,800 |
| 04 Mar 2024 | 5.710 | 5.850 | 5.710 | 5.775 | 5.775 | 636,100 |
| 01 Mar 2024 | 5.950 | 6.010 | 5.695 | 5.725 | 5.725 | 500,100 |
| 29 Feb 2024 | 5.840 | 5.855 | 5.695 | 5.820 | 5.820 | 1,351,300 |
| 28 Feb 2024 | 5.535 | 5.800 | 5.535 | 5.780 | 5.780 | 761,700 |
| 27 Feb 2024 | 5.710 | 5.850 | 5.540 | 5.545 | 5.545 | 717,100 |
| 26 Feb 2024 | 5.615 | 5.750 | 5.600 | 5.750 | 5.750 | 912,300 |
| 23 Feb 2024 | 5.710 | 5.710 | 5.535 | 5.690 | 5.690 | 1,601,700 |
| 22 Feb 2024 | 5.870 | 5.965 | 5.685 | 5.685 | 5.685 | 1,046,900 |
| 21 Feb 2024 | 6.210 | 6.220 | 5.685 | 5.910 | 5.910 | 1,618,600 |
| 20 Feb 2024 | 6.180 | 6.350 | 6.180 | 6.205 | 6.205 | 385,900 |
| 19 Feb 2024 | 6.200 | 6.300 | 6.200 | 6.260 | 6.260 | 937,400 |
| 16 Feb 2024 | 6.390 | 6.425 | 6.040 | 6.090 | 6.090 | 470,300 |
| 15 Feb 2024 | 6.520 | 6.630 | 6.415 | 6.440 | 6.440 | 193,600 |
| 14 Feb 2024 | 6.900 | 6.965 | 6.470 | 6.470 | 6.470 | 1,105,000 |
| 09 Feb 2024 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | - |
| 08 Feb 2024 | 6.485 | 6.625 | 6.400 | 6.570 | 6.570 | 785,800 |
| 07 Feb 2024 | 6.225 | 6.460 | 6.100 | 6.450 | 6.450 | 1,614,300 |
| 06 Feb 2024 | 6.850 | 6.850 | 6.260 | 6.300 | 6.300 | 1,513,000 |
| 05 Feb 2024 | 7.135 | 7.145 | 6.820 | 6.980 | 6.980 | 2,106,900 |
| 02 Feb 2024 | 6.720 | 7.000 | 6.640 | 6.995 | 6.995 | 1,619,900 |
| 01 Feb 2024 | 7.065 | 7.085 | 6.725 | 6.975 | 6.975 | 2,320,600 |
| 31 Jan 2024 | 6.870 | 7.080 | 6.810 | 7.065 | 7.065 | 537,600 |
| 30 Jan 2024 | 6.700 | 6.875 | 6.670 | 6.875 | 6.875 | 3,454,100 |
| 29 Jan 2024 | 6.505 | 6.555 | 6.345 | 6.480 | 6.480 | 2,127,100 |
| 26 Jan 2024 | 6.410 | 6.645 | 6.385 | 6.645 | 6.645 | 3,654,100 |
| 25 Jan 2024 | 6.665 | 6.750 | 6.345 | 6.375 | 6.375 | 7,432,800 |
| 24 Jan 2024 | 6.910 | 7.195 | 6.590 | 6.665 | 6.665 | 2,246,400 |
| 23 Jan 2024 | 7.715 | 7.715 | 7.060 | 7.270 | 7.270 | 4,381,100 |
| 22 Jan 2024 | 7.370 | 7.860 | 7.315 | 7.715 | 7.715 | 679,600 |
| 19 Jan 2024 | 7.250 | 7.440 | 7.110 | 7.345 | 7.345 | 657,600 |
| 18 Jan 2024 | 7.325 | 7.400 | 7.180 | 7.210 | 7.210 | 216,900 |
| 17 Jan 2024 | 6.900 | 7.400 | 6.900 | 7.345 | 7.345 | 991,400 |
| 16 Jan 2024 | 6.700 | 6.820 | 6.530 | 6.785 | 6.785 | 1,156,100 |
| 15 Jan 2024 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | - |
| 12 Jan 2024 | 6.470 | 6.490 | 6.315 | 6.470 | 6.470 | 757,200 |
| 11 Jan 2024 | 6.565 | 6.580 | 6.280 | 6.410 | 6.410 | 754,300 |
| 10 Jan 2024 | 6.600 | 6.650 | 6.470 | 6.590 | 6.590 | 390,200 |
| 09 Jan 2024 | 6.425 | 6.500 | 6.335 | 6.495 | 6.495 | 469,400 |
| 08 Jan 2024 | 6.240 | 6.510 | 6.240 | 6.480 | 6.480 | 458,600 |
| 05 Jan 2024 | 6.110 | 6.205 | 6.000 | 6.180 | 6.180 | 438,600 |
| 04 Jan 2024 | 6.080 | 6.180 | 6.055 | 6.060 | 6.060 | 1,004,800 |
| 03 Jan 2024 | 6.120 | 6.165 | 6.090 | 6.115 | 6.115 | 889,600 |
| 02 Jan 2024 | 5.755 | 6.055 | 5.755 | 5.950 | 5.950 | 446,500 |
| 29 Dec 2023 | 5.800 | 5.880 | 5.775 | 5.825 | 5.825 | 870,500 |
| 28 Dec 2023 | 6.330 | 6.330 | 5.765 | 5.800 | 5.800 | 1,108,700 |
| 27 Dec 2023 | 6.370 | 6.370 | 6.130 | 6.135 | 6.135 | 756,400 |
| 22 Dec 2023 | 6.090 | 6.470 | 5.960 | 6.470 | 6.470 | 3,530,400 |
| *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.