Singapore markets close in 1 hour 48 minutes
Straits Times Index
3,335.04 +2.24 (+0.07%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 0.00 (0.00%) Bitcoin USD
63,302.52 +1,698.72 (+2.76%) CMC Crypto 200
1,312.89 +10.82 (+0.83%)
Premia Dow Jones Em ASEAN Titans 100 ETF (9810.HK)
HKSE - HKSE Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | - |
| 27 Jun 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
| 26 Jun 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
| 25 Jun 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
| 24 Jun 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | - |
| 21 Jun 2024 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | - |
| 20 Jun 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
| 19 Jun 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
| 18 Jun 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
| 17 Jun 2024 | 8.245 | 8.245 | 8.245 | 8.245 | 8.245 | - |
| 14 Jun 2024 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | - |
| 13 Jun 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 12 Jun 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 11 Jun 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 200 |
| 07 Jun 2024 | 8.435 | 8.435 | 8.435 | 8.435 | 8.435 | - |
| 06 Jun 2024 | 8.435 | 8.435 | 8.435 | 8.435 | 8.435 | - |
| 05 Jun 2024 | 8.435 | 8.435 | 8.435 | 8.435 | 8.435 | - |
| 04 Jun 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | - |
| 03 Jun 2024 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | - |
| 31 May 2024 | 8.365 | 8.365 | 8.365 | 8.365 | 8.365 | - |
| 30 May 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | - |
| 29 May 2024 | 8.465 | 8.465 | 8.465 | 8.465 | 8.465 | - |
| 28 May 2024 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | - |
| 27 May 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
| 24 May 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
| 23 May 2024 | 8.645 | 8.645 | 8.645 | 8.645 | 8.645 | - |
| 22 May 2024 | 8.655 | 8.655 | 8.655 | 8.655 | 8.655 | - |
| 21 May 2024 | 8.685 | 8.685 | 8.685 | 8.685 | 8.685 | - |
| 20 May 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | - |
| 17 May 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | - |
| 16 May 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 200 |
| 14 May 2024 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | - |
| 13 May 2024 | 8.515 | 8.515 | 8.515 | 8.515 | 8.515 | - |
| 10 May 2024 | 8.515 | 8.515 | 8.515 | 8.515 | 8.515 | - |
| 09 May 2024 | 8.515 | 8.515 | 8.515 | 8.515 | 8.515 | - |
| 08 May 2024 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | - |
| 07 May 2024 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 650 |
| 06 May 2024 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | - |
| 03 May 2024 | 8.505 | 8.505 | 8.505 | 8.505 | 8.505 | - |
| 02 May 2024 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | - |
| 30 Apr 2024 | 8.465 | 8.465 | 8.465 | 8.465 | 8.465 | - |
| 29 Apr 2024 | 8.445 | 8.445 | 8.445 | 8.445 | 8.445 | - |
| 26 Apr 2024 | 8.445 | 8.445 | 8.445 | 8.445 | 8.445 | - |
| 25 Apr 2024 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | - |
| 24 Apr 2024 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | - |
| 23 Apr 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | - |
| 22 Apr 2024 | 8.335 | 8.335 | 8.335 | 8.335 | 8.335 | - |
| 19 Apr 2024 | 8.335 | 8.335 | 8.335 | 8.335 | 8.335 | - |
| 18 Apr 2024 | 8.405 | 8.405 | 8.405 | 8.405 | 8.405 | - |
| 17 Apr 2024 | 8.405 | 8.405 | 8.405 | 8.405 | 8.405 | - |
| 16 Apr 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | - |
| 15 Apr 2024 | 8.565 | 8.565 | 8.565 | 8.565 | 8.565 | - |
| 12 Apr 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | - |
| 11 Apr 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | - |
| 10 Apr 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | - |
| 09 Apr 2024 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | - |
| 08 Apr 2024 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | - |
| 05 Apr 2024 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | - |
| 03 Apr 2024 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | - |
| 02 Apr 2024 | 8.745 | 8.745 | 8.745 | 8.745 | 8.745 | - |
| 28 Mar 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 350 |
| 27 Mar 2024 | 8.835 | 8.835 | 8.835 | 8.835 | 8.835 | - |
| 26 Mar 2024 | 8.835 | 8.835 | 8.835 | 8.835 | 8.835 | 2,000 |
| 25 Mar 2024 | 8.835 | 8.835 | 8.835 | 8.835 | 8.835 | - |
| 22 Mar 2024 | 8.855 | 8.855 | 8.855 | 8.855 | 8.855 | - |
| 21 Mar 2024 | 8.905 | 8.905 | 8.905 | 8.905 | 8.905 | - |
| 20 Mar 2024 | 8.895 | 8.895 | 8.895 | 8.895 | 8.895 | - |
| 19 Mar 2024 | 8.915 | 8.915 | 8.915 | 8.900 | 8.900 | 350 |
| 18 Mar 2024 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | - |
| 15 Mar 2024 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | - |
| 14 Mar 2024 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | - |
| 13 Mar 2024 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | - |
| 12 Mar 2024 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | - |
| 11 Mar 2024 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | - |
| 08 Mar 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | - |
| 07 Mar 2024 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | - |
| 06 Mar 2024 | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | - |
| 05 Mar 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | - |
| 04 Mar 2024 | 8.785 | 8.785 | 8.785 | 8.785 | 8.785 | - |
| 01 Mar 2024 | 8.745 | 8.745 | 8.745 | 8.745 | 8.745 | - |
| 29 Feb 2024 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | - |
| 28 Feb 2024 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | - |
| 27 Feb 2024 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | - |
| 26 Feb 2024 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | - |
| 23 Feb 2024 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | - |
| 22 Feb 2024 | 8.795 | 8.795 | 8.795 | 8.795 | 8.795 | - |
| 21 Feb 2024 | 8.755 | 8.755 | 8.755 | 8.755 | 8.755 | - |
| 20 Feb 2024 | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | - |
| 19 Feb 2024 | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | - |
| 16 Feb 2024 | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | - |
| 15 Feb 2024 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | - |
| 14 Feb 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
| 09 Feb 2024 | 8.635 | 8.635 | 8.635 | 8.635 | 8.635 | - |
| 08 Feb 2024 | 8.635 | 8.635 | 8.635 | 8.635 | 8.635 | - |
| 07 Feb 2024 | 8.635 | 8.635 | 8.635 | 8.635 | 8.635 | - |
| 06 Feb 2024 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | - |
| 05 Feb 2024 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | - |
| 02 Feb 2024 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | - |
| 01 Feb 2024 | 8.495 | 8.495 | 8.495 | 8.495 | 8.495 | - |
| 31 Jan 2024 | 8.495 | 8.495 | 8.495 | 8.495 | 8.495 | - |
| *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.