Singapore markets open in 8 hours 41 minutes

China International Holdings Limited (BEH.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0870+0.0390 (+81.25%)
At close: 04:09PM SGT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.04500.08700.04500.08700.0870400
22 Jul 20240.04800.04800.04800.04800.0480-
19 Jul 20240.04800.04800.04800.04800.0480-
18 Jul 20240.04800.04800.04800.04800.0480-
17 Jul 20240.04800.04800.04800.04800.0480-
16 Jul 20240.04800.04800.04800.04800.0480-
15 Jul 20240.04800.04800.04800.04800.0480-
12 Jul 20240.04800.04800.04800.04800.0480-
11 Jul 20240.04800.04800.04800.04800.0480-
10 Jul 20240.04800.04800.04800.04800.0480-
09 Jul 20240.04800.04800.04800.04800.0480100
08 Jul 20240.05200.05200.05200.05200.0520-
05 Jul 20240.05200.05200.05200.05200.05205,500
04 Jul 20240.05900.05900.05900.05900.0590-
03 Jul 20240.05900.05900.05900.05900.0590-
02 Jul 20240.05900.05900.05900.05900.0590-
01 Jul 20240.05900.05900.05900.05900.0590-
28 Jun 20240.05900.05900.05900.05900.0590-
27 Jun 20240.05900.05900.05900.05900.0590-
26 Jun 20240.05900.05900.05900.05900.0590-
25 Jun 20240.05900.05900.05900.05900.0590-
24 Jun 20240.05900.05900.05900.05900.0590-
21 Jun 20240.05900.05900.05900.05900.0590-
20 Jun 20240.05900.05900.05900.05900.0590100
19 Jun 20240.06100.09000.06000.09000.090076,100
18 Jun 20240.06100.06100.06100.06100.0610-
14 Jun 20240.06100.06100.06100.06100.0610-
13 Jun 20240.06100.06100.06100.06100.0610-
12 Jun 20240.06100.06100.06100.06100.0610-
11 Jun 20240.06100.06100.06100.06100.061015,000
10 Jun 20240.06100.06100.06100.06100.0610200
07 Jun 20240.06100.06100.06100.06100.0610-
06 Jun 20240.06100.06100.06100.06100.06102,500
05 Jun 20240.06100.06100.06100.06100.0610-
04 Jun 20240.06100.06100.06100.06100.0610-
03 Jun 20240.06100.06100.06100.06100.0610-
31 May 20240.06100.06100.06100.06100.06103,700
30 May 20240.06000.06000.06000.06000.0600-
29 May 20240.06000.06000.06000.06000.0600-
28 May 20240.06000.06000.06000.06000.0600-
27 May 20240.06000.06000.06000.06000.0600-
24 May 20240.06000.06000.06000.06000.0600-
23 May 20240.06000.06000.06000.06000.0600-
21 May 20240.06000.06000.06000.06000.0600-
20 May 20240.06000.06000.06000.06000.0600-
17 May 20240.06000.06000.06000.06000.0600-
16 May 20240.06000.06000.06000.06000.0600-
15 May 20240.06000.06000.06000.06000.0600-
14 May 20240.06000.06000.06000.06000.0600-
13 May 20240.06000.06000.06000.06000.0600-
10 May 20240.06000.06000.06000.06000.0600100
09 May 20240.08100.08100.08100.08100.0810-
08 May 20240.08100.08100.08100.08100.0810-
07 May 20240.08100.08100.08100.08100.0810-
06 May 20240.07000.09400.07000.08100.08105,400
03 May 20240.09000.09000.09000.09000.0900-
02 May 20240.09000.09000.09000.09000.0900-
30 Apr 20240.06900.09000.06900.09000.09002,900
29 Apr 20240.06900.06900.06900.06900.0690-
26 Apr 20240.06900.06900.06900.06900.0690-
25 Apr 20240.06900.06900.06900.06900.0690-
24 Apr 20240.06900.06900.06900.06900.0690-
23 Apr 20240.06900.06900.06900.06900.06904,900
22 Apr 20240.09300.09300.09300.09300.0930-
19 Apr 20240.09300.09300.09300.09300.0930-
18 Apr 20240.09300.09300.09300.09300.0930-
17 Apr 20240.09300.09300.09300.09300.0930-
16 Apr 20240.09300.09300.09300.09300.0930-
15 Apr 20240.07000.09300.07000.09300.09306,100
12 Apr 20240.07600.10100.07600.10000.1000300
11 Apr 20240.11200.11200.11200.11200.1120-
09 Apr 20240.11200.11200.11200.11200.1120-
08 Apr 20240.06700.11200.06700.11200.1120300
05 Apr 20240.07000.07000.07000.07000.0700700
04 Apr 20240.08800.08800.07100.07100.0710500
03 Apr 20240.09000.09000.09000.09000.0900-
02 Apr 20240.09000.09000.09000.09000.0900-
01 Apr 20240.09000.09000.09000.09000.0900-
28 Mar 20240.09000.09000.09000.09000.0900-
27 Mar 20240.06800.09000.06800.09000.0900200
26 Mar 20240.07000.07000.06700.06700.06705,200
25 Mar 20240.09000.09000.09000.09000.0900-
22 Mar 20240.09000.09000.09000.09000.0900-
21 Mar 20240.09000.09000.09000.09000.0900-
20 Mar 20240.09000.09000.09000.09000.0900-
19 Mar 20240.06400.12200.06400.09000.09004,000
18 Mar 20240.10000.10000.10000.10000.1000-
15 Mar 20240.10000.10000.10000.10000.1000-
14 Mar 20240.10000.10000.10000.10000.1000-
13 Mar 20240.10000.10000.10000.10000.1000-
12 Mar 20240.10000.10000.10000.10000.1000-
11 Mar 20240.10000.10000.10000.10000.1000100
08 Mar 20240.06600.10400.06600.10000.1000700
07 Mar 20240.07100.07100.07100.07100.0710-
06 Mar 20240.07100.07100.07100.07100.0710-
05 Mar 20240.07100.07100.07100.07100.0710-
04 Mar 20240.07100.07100.07100.07100.0710-
01 Mar 20240.07500.07500.07100.07100.071024,100
29 Feb 20240.07500.07500.07500.07500.0750-
28 Feb 20240.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...