Singapore markets close in 1 hour 20 minutes
Straits Times Index
3,260.61 -3.92 (-0.12%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,521.87 +208.01 (+1.14%) FTSE 100
8,356.45 +2.40 (+0.03%) Bitcoin USD
61,387.17 -878.06 (-1.41%) CMC Crypto 200
1,310.97 +10.88 (+0.84%)
Haitong MSCI China A ESG ETF (9031.HK)
HKSE - HKSE Delayed price. Currency in USD
Add to watchlist
As of 10:35AM HKT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
| 07 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| 06 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| 03 May 2024 | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | - |
| 02 May 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | - |
| 30 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| 29 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| 26 Apr 2024 | 1.036 | 1.036 | 1.036 | 1.036 | 1.036 | - |
| 25 Apr 2024 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | - |
| 24 Apr 2024 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | - |
| 23 Apr 2024 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | - |
| 22 Apr 2024 | 1.026 | 1.026 | 1.026 | 1.026 | 1.026 | - |
| 19 Apr 2024 | 1.028 | 1.028 | 1.028 | 1.028 | 1.028 | - |
| 18 Apr 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | - |
| 17 Apr 2024 | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | - |
| 16 Apr 2024 | 1.016 | 1.016 | 1.016 | 1.016 | 1.016 | 53,100 |
| 15 Apr 2024 | 1.026 | 1.026 | 1.026 | 1.026 | 1.026 | - |
| 12 Apr 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 11 Apr 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 10 Apr 2024 | 1.022 | 1.022 | 1.022 | 1.022 | 1.022 | - |
| 09 Apr 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| 08 Apr 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | - |
| 05 Apr 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | - |
| 03 Apr 2024 | 1.036 | 1.036 | 1.036 | 1.036 | 1.036 | - |
| 02 Apr 2024 | 1.038 | 1.038 | 1.038 | 1.038 | 1.038 | - |
| 28 Mar 2024 | 1.024 | 1.024 | 1.024 | 1.024 | 1.024 | - |
| 27 Mar 2024 | 1.022 | 1.022 | 1.022 | 1.022 | 1.022 | - |
| 26 Mar 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | - |
| 25 Mar 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | - |
| 22 Mar 2024 | 1.038 | 1.038 | 1.038 | 1.038 | 1.038 | - |
| 21 Mar 2024 | 1.056 | 1.056 | 1.056 | 1.056 | 1.056 | - |
| 20 Mar 2024 | 1.056 | 1.056 | 1.056 | 1.056 | 1.056 | - |
| 19 Mar 2024 | 1.056 | 1.056 | 1.056 | 1.056 | 1.056 | - |
| 18 Mar 2024 | 1.058 | 1.058 | 1.058 | 1.058 | 1.058 | - |
| 15 Mar 2024 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | - |
| 14 Mar 2024 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | - |
| 13 Mar 2024 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | - |
| 12 Mar 2024 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | - |
| 11 Mar 2024 | 1.058 | 1.058 | 1.058 | 1.058 | 1.058 | - |
| 08 Mar 2024 | 1.036 | 1.036 | 1.036 | 1.036 | 1.036 | - |
| 07 Mar 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | - |
| 06 Mar 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| 05 Mar 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| 04 Mar 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | - |
| 01 Mar 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | - |
| 29 Feb 2024 | 1.028 | 1.028 | 1.028 | 1.028 | 1.028 | - |
| 28 Feb 2024 | 1.016 | 1.016 | 1.016 | 1.016 | 1.016 | - |
| 27 Feb 2024 | 1.026 | 1.026 | 1.026 | 1.026 | 1.026 | - |
| 26 Feb 2024 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | - |
| 23 Feb 2024 | 1.024 | 1.024 | 1.024 | 1.024 | 1.024 | - |
| 22 Feb 2024 | 1.024 | 1.024 | 1.024 | 1.024 | 1.024 | - |
| 21 Feb 2024 | 1.014 | 1.014 | 1.014 | 1.014 | 1.014 | - |
| 20 Feb 2024 | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | - |
| 19 Feb 2024 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | - |
| 16 Feb 2024 | 1.002 | 1.002 | 1.002 | 1.002 | 1.002 | - |
| 15 Feb 2024 | 0.984 | 0.984 | 0.984 | 0.984 | 0.984 | - |
| 14 Feb 2024 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | - |
| 09 Feb 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 08 Feb 2024 | 0.984 | 0.984 | 0.984 | 0.984 | 0.984 | - |
| 07 Feb 2024 | 0.981 | 0.981 | 0.981 | 0.981 | 0.981 | - |
| 06 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 05 Feb 2024 | 0.933 | 0.933 | 0.933 | 0.933 | 0.933 | - |
| 02 Feb 2024 | 0.936 | 0.936 | 0.936 | 0.936 | 0.936 | - |
| 01 Feb 2024 | 0.947 | 0.947 | 0.947 | 0.947 | 0.947 | - |
| 31 Jan 2024 | 0.949 | 0.949 | 0.949 | 0.949 | 0.949 | - |
| 30 Jan 2024 | 0.958 | 0.958 | 0.958 | 0.958 | 0.958 | - |
| 29 Jan 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 26 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 25 Jan 2024 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | - |
| 24 Jan 2024 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | - |
| 23 Jan 2024 | 0.959 | 0.959 | 0.959 | 0.959 | 0.959 | - |
| 22 Jan 2024 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | - |
| 19 Jan 2024 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | - |
| 18 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 17 Jan 2024 | 0.958 | 0.958 | 0.958 | 0.958 | 0.958 | - |
| 16 Jan 2024 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | - |
| 15 Jan 2024 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | - |
| 12 Jan 2024 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | - |
| 11 Jan 2024 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | - |
| 10 Jan 2024 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | - |
| 09 Jan 2024 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | - |
| 08 Jan 2024 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | - |
| 05 Jan 2024 | 0.993 | 0.993 | 0.993 | 0.993 | 0.993 | - |
| 04 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 03 Jan 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 02 Jan 2024 | 1.014 | 1.014 | 1.014 | 1.014 | 1.014 | - |
| 29 Dec 2023 | 1.026 | 1.026 | 1.026 | 1.026 | 1.026 | - |
| 28 Dec 2023 | 1.022 | 1.022 | 1.022 | 1.022 | 1.022 | - |
| 27 Dec 2023 | 0.997 | 0.997 | 0.997 | 0.997 | 0.997 | - |
| 22 Dec 2023 | 0.997 | 0.997 | 0.997 | 0.997 | 0.997 | - |
| 21 Dec 2023 | 0.997 | 0.997 | 0.997 | 0.997 | 0.997 | - |
| 20 Dec 2023 | 0.993 | 0.993 | 0.993 | 0.993 | 0.993 | - |
| 19 Dec 2023 | 1.002 | 1.002 | 1.002 | 1.002 | 1.002 | - |
| 18 Dec 2023 | 1.004 | 1.004 | 1.004 | 1.004 | 1.004 | - |
| 15 Dec 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 14 Dec 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 13 Dec 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 12 Dec 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 11 Dec 2023 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | - |
| 08 Dec 2023 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | - |
| *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.