Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) 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
61,161.55 -3,103.16 (-4.83%) CMC Crypto 200
1,261.04 -48.68 (-3.72%)
Almana Limited (8186.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:20PM 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 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 20 Jun 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 19 Jun 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 18 Jun 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 17 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 14 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 13 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 12 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 11 Jun 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 07 Jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| 06 Jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 5,000 |
| 05 Jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| 04 Jun 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 03 Jun 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 31 May 2024 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 520,000 |
| 30 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 29 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 28 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 27 May 2024 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 585,000 |
| 24 May 2024 | 1.770 | 1.990 | 1.770 | 1.810 | 1.810 | 125,000 |
| 23 May 2024 | 1.720 | 2.000 | 1.720 | 2.000 | 2.000 | 10,000 |
| 22 May 2024 | 1.500 | 1.860 | 1.500 | 1.720 | 1.720 | 105,003 |
| 21 May 2024 | 1.300 | 1.580 | 1.250 | 1.580 | 1.580 | 50,000 |
| 20 May 2024 | 1.000 | 1.300 | 0.940 | 1.300 | 1.300 | 1,261,250 |
| 17 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 16 May 2024 | 1.080 | 1.130 | 1.010 | 1.080 | 1.080 | 110,681 |
| 14 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 13 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 |
| 10 May 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 09 May 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 08 May 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 07 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 25,000 |
| 06 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 03 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
| 02 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 30 Apr 2024 | 1.200 | 1.470 | 1.090 | 1.100 | 1.100 | 275,002 |
| 29 Apr 2024 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 675,124 |
| 26 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 25 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 185,000 |
| 24 Apr 2024 | 1.570 | 1.710 | 1.500 | 1.500 | 1.500 | 90,000 |
| 23 Apr 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 22 Apr 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 19 Apr 2024 | 1.680 | 1.680 | 1.470 | 1.630 | 1.630 | 405,000 |
| 18 Apr 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
| 17 Apr 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 |
| 16 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 15 Apr 2024 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 180,000 |
| 12 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 11 Apr 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
| 10 Apr 2024 | 1.900 | 1.900 | 1.650 | 1.650 | 1.650 | 60,018 |
| 09 Apr 2024 | 1.710 | 1.850 | 1.680 | 1.800 | 1.800 | 90,000 |
| 08 Apr 2024 | 2.150 | 2.150 | 1.830 | 1.970 | 1.970 | 65,000 |
| 05 Apr 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
| 03 Apr 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
| 02 Apr 2024 | 2.010 | 2.410 | 2.000 | 2.380 | 2.380 | 345,000 |
| 28 Mar 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
| 27 Mar 2024 | 2.330 | 2.330 | 2.060 | 2.320 | 2.320 | 600,000 |
| 26 Mar 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 5,201 |
| 25 Mar 2024 | 2.340 | 2.350 | 2.340 | 2.350 | 2.350 | 1,015,000 |
| 22 Mar 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
| 21 Mar 2024 | 1.890 | 2.400 | 1.890 | 2.340 | 2.340 | 1,040,087 |
| 20 Mar 2024 | 1.940 | 2.170 | 1.730 | 2.060 | 2.060 | 190,000 |
| 19 Mar 2024 | 1.790 | 1.950 | 1.760 | 1.880 | 1.880 | 30,152 |
| 18 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 15 Mar 2024 | 1.650 | 1.740 | 1.660 | 1.740 | 1.740 | 970,000 |
| 14 Mar 2024 | 1.700 | 1.800 | 1.510 | 1.800 | 1.800 | 2,975,000 |
| 13 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 12 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 11 Mar 2024 | 1.750 | 1.970 | 1.750 | 1.960 | 1.960 | 25,000 |
| 08 Mar 2024 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 25,000 |
| 07 Mar 2024 | 2.060 | 2.090 | 2.000 | 2.090 | 2.090 | 40,000 |
| 06 Mar 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | - |
| 05 Mar 2024 | 2.400 | 2.400 | 2.390 | 2.390 | 2.390 | 10,000 |
| 04 Mar 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
| 01 Mar 2024 | 2.040 | 2.750 | 2.040 | 2.750 | 2.750 | 40,003 |
| 29 Feb 2024 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 15,000 |
| 28 Feb 2024 | 2.530 | 2.530 | 2.530 | 2.500 | 2.500 | 1,100,000 |
| 27 Feb 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| 26 Feb 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
| 23 Feb 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
| 22 Feb 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
| 21 Feb 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | - |
| 20 Feb 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 5,000 |
| 19 Feb 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
| 16 Feb 2024 | 2.430 | 2.630 | 2.430 | 2.630 | 2.630 | 17,000 |
| 15 Feb 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
| 14 Feb 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| 09 Feb 2024 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | - |
| 08 Feb 2024 | 2.500 | 2.800 | 2.500 | 2.800 | 2.800 | 35,000 |
| 07 Feb 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
| 06 Feb 2024 | 2.360 | 3.000 | 2.300 | 2.640 | 2.640 | 215,048 |
| 05 Feb 2024 | 2.450 | 2.450 | 2.400 | 2.400 | 2.400 | 10,000 |
| 02 Feb 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
| 01 Feb 2024 | 2.960 | 2.960 | 2.960 | 2.900 | 2.900 | 100,000 |
| 31 Jan 2024 | 2.600 | 2.950 | 2.600 | 2.950 | 2.950 | 20,000 |
| 30 Jan 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| 29 Jan 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
| 26 Jan 2024 | 2.690 | 2.690 | 2.640 | 2.640 | 2.640 | 1,565,000 |
| 25 Jan 2024 | 1.950 | 2.600 | 1.000 | 2.470 | 2.470 | 237,500 |
| 24 Jan 2024 | 2.160 | 2.160 | 1.950 | 1.960 | 1.960 | 85,000 |
| *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.