Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,351.06 +4.07 (+0.08%) Dow
38,828.18 +29.19 (+0.08%) Nasdaq
17,142.48 +9.35 (+0.05%) Bitcoin USD
69,876.80 +106.20 (+0.15%) CMC Crypto 200
1,451.95 +5.28 (+0.37%)
Cloud Music Inc. (9899.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 106.500 | 106.700 | 103.800 | 105.500 | 105.500 | 51,865 |
| 06 Jun 2024 | 107.200 | 109.500 | 107.100 | 107.300 | 107.300 | 100,175 |
| 05 Jun 2024 | 107.300 | 107.300 | 105.500 | 107.200 | 107.200 | 74,075 |
| 04 Jun 2024 | 107.000 | 108.500 | 106.800 | 107.300 | 107.300 | 2,977,608 |
| 03 Jun 2024 | 110.000 | 110.000 | 104.400 | 107.700 | 107.700 | 226,832 |
| 31 May 2024 | 102.400 | 110.100 | 102.100 | 110.100 | 110.100 | 578,930 |
| 30 May 2024 | 103.300 | 106.000 | 102.000 | 102.400 | 102.400 | 75,293 |
| 29 May 2024 | 104.000 | 105.100 | 103.200 | 104.200 | 104.200 | 308,693 |
| 28 May 2024 | 103.000 | 105.000 | 102.700 | 105.000 | 105.000 | 199,287 |
| 27 May 2024 | 103.300 | 105.700 | 102.000 | 105.200 | 105.200 | 290,993 |
| 24 May 2024 | 102.400 | 108.500 | 102.400 | 106.100 | 106.100 | 461,020 |
| 23 May 2024 | 104.700 | 107.000 | 102.300 | 102.400 | 102.400 | 16,150 |
| 22 May 2024 | 102.000 | 106.800 | 102.000 | 105.800 | 105.800 | 21,900 |
| 21 May 2024 | 107.000 | 107.000 | 102.000 | 102.000 | 102.000 | 270,700 |
| 20 May 2024 | 105.000 | 107.500 | 104.400 | 107.000 | 107.000 | 187,210 |
| 17 May 2024 | 105.100 | 106.800 | 102.600 | 105.000 | 105.000 | 316,250 |
| 16 May 2024 | 100.000 | 106.700 | 100.000 | 105.700 | 105.700 | 900,400 |
| 14 May 2024 | 95.800 | 99.850 | 95.800 | 99.350 | 99.350 | 484,850 |
| 13 May 2024 | 93.050 | 95.950 | 93.050 | 95.800 | 95.800 | 65,900 |
| 10 May 2024 | 93.000 | 95.500 | 93.000 | 94.000 | 94.000 | 89,250 |
| 09 May 2024 | 92.000 | 95.950 | 92.000 | 94.250 | 94.250 | 51,300 |
| 08 May 2024 | 95.350 | 96.600 | 91.300 | 92.500 | 92.500 | 101,650 |
| 07 May 2024 | 96.350 | 97.600 | 93.850 | 95.950 | 95.950 | 174,076 |
| 06 May 2024 | 96.700 | 98.300 | 95.950 | 97.000 | 97.000 | 236,050 |
| 03 May 2024 | 96.550 | 97.350 | 96.000 | 97.150 | 97.150 | 68,200 |
| 02 May 2024 | 96.300 | 97.800 | 95.650 | 96.650 | 96.650 | 79,350 |
| 30 Apr 2024 | 93.350 | 97.350 | 93.050 | 97.000 | 97.000 | 119,950 |
| 29 Apr 2024 | 93.900 | 95.050 | 92.000 | 93.700 | 93.700 | 135,350 |
| 26 Apr 2024 | 94.600 | 94.800 | 92.050 | 94.450 | 94.450 | 76,800 |
| 25 Apr 2024 | 90.800 | 95.100 | 89.350 | 95.100 | 95.100 | 56,150 |
| 24 Apr 2024 | 88.950 | 93.100 | 86.500 | 91.600 | 91.600 | 72,850 |
| 23 Apr 2024 | 90.300 | 91.800 | 87.750 | 89.000 | 89.000 | 54,450 |
| 22 Apr 2024 | 88.950 | 92.900 | 88.300 | 90.750 | 90.750 | 69,250 |
| 19 Apr 2024 | 89.650 | 90.350 | 87.400 | 89.300 | 89.300 | 87,700 |
| 18 Apr 2024 | 92.000 | 93.350 | 90.300 | 90.500 | 90.500 | 74,800 |
| 17 Apr 2024 | 92.300 | 94.500 | 92.300 | 92.950 | 92.950 | 48,850 |
| 16 Apr 2024 | 95.000 | 96.050 | 91.700 | 92.950 | 92.950 | 56,850 |
| 15 Apr 2024 | 96.850 | 97.800 | 95.600 | 95.800 | 95.800 | 50,450 |
| 12 Apr 2024 | 98.000 | 98.500 | 96.150 | 96.850 | 96.850 | 96,631 |
| 11 Apr 2024 | 96.600 | 98.500 | 96.550 | 97.800 | 97.800 | 138,450 |
| 10 Apr 2024 | 100.000 | 100.000 | 96.450 | 97.050 | 97.050 | 140,500 |
| 09 Apr 2024 | 97.550 | 100.100 | 96.800 | 97.350 | 97.350 | 193,400 |
| 08 Apr 2024 | 95.900 | 97.600 | 95.500 | 97.150 | 97.150 | 515,015 |
| 05 Apr 2024 | 98.500 | 99.850 | 95.700 | 96.500 | 96.500 | 93,700 |
| 03 Apr 2024 | 96.000 | 99.000 | 95.800 | 97.900 | 97.900 | 200,400 |
| 02 Apr 2024 | 92.350 | 96.450 | 92.350 | 95.250 | 95.250 | 301,679 |
| 28 Mar 2024 | 90.050 | 93.400 | 87.650 | 92.450 | 92.450 | 103,959 |
| 27 Mar 2024 | 90.000 | 92.500 | 89.650 | 90.050 | 90.050 | 90,900 |
| 26 Mar 2024 | 90.000 | 93.500 | 90.000 | 91.250 | 91.250 | 67,550 |
| 25 Mar 2024 | 90.000 | 92.000 | 87.050 | 91.000 | 91.000 | 119,968 |
| 22 Mar 2024 | 88.000 | 89.000 | 84.000 | 88.000 | 88.000 | 163,050 |
| 21 Mar 2024 | 93.000 | 95.000 | 86.400 | 86.400 | 86.400 | 199,213 |
| 20 Mar 2024 | 91.000 | 93.450 | 90.700 | 93.450 | 93.450 | 119,983 |
| 19 Mar 2024 | 90.350 | 91.800 | 89.200 | 91.000 | 91.000 | 115,360 |
| 18 Mar 2024 | 90.750 | 92.550 | 89.800 | 90.100 | 90.100 | 70,059 |
| 15 Mar 2024 | 91.250 | 95.100 | 86.550 | 90.200 | 90.200 | 2,023,086 |
| 14 Mar 2024 | 90.150 | 93.650 | 89.400 | 91.800 | 91.800 | 259,803 |
| 13 Mar 2024 | 89.900 | 90.000 | 88.700 | 89.700 | 89.700 | 78,750 |
| 12 Mar 2024 | 86.950 | 89.750 | 86.700 | 88.700 | 88.700 | 77,085 |
| 11 Mar 2024 | 90.000 | 91.550 | 84.750 | 86.950 | 86.950 | 154,513 |
| 08 Mar 2024 | 86.500 | 90.450 | 86.500 | 90.450 | 90.450 | 112,150 |
| 07 Mar 2024 | 87.800 | 87.800 | 82.650 | 84.800 | 84.800 | 179,019 |
| 06 Mar 2024 | 88.750 | 89.600 | 83.450 | 87.800 | 87.800 | 143,618 |
| 05 Mar 2024 | 92.450 | 93.100 | 82.650 | 88.350 | 88.350 | 195,900 |
| 04 Mar 2024 | 90.000 | 93.150 | 89.400 | 93.150 | 93.150 | 210,642 |
| 01 Mar 2024 | 89.050 | 91.500 | 89.050 | 90.450 | 90.450 | 110,150 |
| 29 Feb 2024 | 89.100 | 90.450 | 87.450 | 88.200 | 88.200 | 87,050 |
| 28 Feb 2024 | 90.450 | 90.500 | 88.250 | 89.100 | 89.100 | 31,850 |
| 27 Feb 2024 | 90.450 | 91.450 | 90.100 | 90.400 | 90.400 | 34,700 |
| 26 Feb 2024 | 90.400 | 91.000 | 90.000 | 91.000 | 91.000 | 53,700 |
| 23 Feb 2024 | 89.900 | 92.500 | 88.200 | 90.950 | 90.950 | 77,550 |
| 22 Feb 2024 | 89.600 | 90.950 | 88.300 | 89.900 | 89.900 | 57,850 |
| 21 Feb 2024 | 90.000 | 92.950 | 89.300 | 90.450 | 90.450 | 143,650 |
| 20 Feb 2024 | 88.600 | 90.550 | 85.550 | 88.400 | 88.400 | 43,050 |
| 19 Feb 2024 | 87.400 | 89.700 | 85.100 | 87.400 | 87.400 | 113,800 |
| 16 Feb 2024 | 83.200 | 89.000 | 83.200 | 87.400 | 87.400 | 56,149 |
| 15 Feb 2024 | 83.050 | 87.950 | 83.050 | 84.400 | 84.400 | 16,950 |
| 14 Feb 2024 | 84.950 | 85.650 | 82.000 | 85.350 | 85.350 | 25,750 |
| 09 Feb 2024 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | - |
| 08 Feb 2024 | 91.900 | 91.900 | 87.900 | 90.400 | 90.400 | 18,545 |
| 07 Feb 2024 | 91.500 | 92.000 | 87.550 | 90.400 | 90.400 | 30,750 |
| 06 Feb 2024 | 86.200 | 90.750 | 83.250 | 90.400 | 90.400 | 54,750 |
| 05 Feb 2024 | 86.850 | 86.850 | 81.500 | 85.650 | 85.650 | 27,850 |
| 02 Feb 2024 | 86.550 | 88.850 | 82.200 | 82.750 | 82.750 | 43,450 |
| 01 Feb 2024 | 86.950 | 89.950 | 85.050 | 86.550 | 86.550 | 4,500 |
| 31 Jan 2024 | 87.050 | 87.050 | 84.700 | 86.950 | 86.950 | 43,600 |
| 30 Jan 2024 | 88.650 | 88.650 | 85.650 | 87.050 | 87.050 | 9,250 |
| 29 Jan 2024 | 89.400 | 90.200 | 87.300 | 88.650 | 88.650 | 10,900 |
| 26 Jan 2024 | 92.500 | 92.500 | 87.750 | 88.250 | 88.250 | 7,950 |
| 25 Jan 2024 | 90.000 | 93.500 | 88.450 | 92.500 | 92.500 | 97,400 |
| 24 Jan 2024 | 83.900 | 91.500 | 83.900 | 91.000 | 91.000 | 109,849 |
| 23 Jan 2024 | 88.300 | 88.300 | 86.450 | 86.450 | 86.450 | 9,500 |
| 22 Jan 2024 | 89.100 | 90.200 | 82.900 | 85.050 | 85.050 | 21,900 |
| 19 Jan 2024 | 87.950 | 89.750 | 85.700 | 89.500 | 89.500 | 34,250 |
| 18 Jan 2024 | 88.250 | 90.450 | 85.950 | 87.400 | 87.400 | 86,400 |
| 17 Jan 2024 | 92.000 | 92.000 | 87.350 | 87.750 | 87.750 | 69,449 |
| 16 Jan 2024 | 94.650 | 94.650 | 89.950 | 92.000 | 92.000 | 64,450 |
| 15 Jan 2024 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | - |
| 12 Jan 2024 | 88.450 | 92.650 | 85.550 | 91.500 | 91.500 | 342,100 |
| 11 Jan 2024 | 88.350 | 89.950 | 86.450 | 88.200 | 88.200 | 54,355 |
| *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.