Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,049.86 +191.55 (+0.29%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
CNY/HKD (CNYHKD=X)
CCY - CCY Delayed price. Currency in HKD
Add to watchlist
At close: 11:47PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.0761 | 1.0763 | 1.0758 | 1.0760 | 1.0760 | - |
| 14 Jun 2024 | 1.0768 | 1.0789 | 1.0750 | 1.0769 | 1.0769 | - |
| 13 Jun 2024 | 1.0786 | 1.0995 | 1.0753 | 1.0783 | 1.0783 | - |
| 12 Jun 2024 | 1.0985 | 1.1004 | 1.0774 | 1.0986 | 1.0986 | - |
| 11 Jun 2024 | 1.0989 | 1.1020 | 1.0777 | 1.0989 | 1.0989 | - |
| 10 Jun 2024 | 1.0951 | 1.1000 | 1.0946 | 1.0951 | 1.0951 | - |
| 07 Jun 2024 | 1.0993 | 1.0998 | 1.0738 | 1.0990 | 1.0990 | - |
| 06 Jun 2024 | 1.0995 | 1.1000 | 1.0767 | 1.0995 | 1.0995 | - |
| 05 Jun 2024 | 1.1044 | 1.1046 | 1.0769 | 1.1044 | 1.1044 | - |
| 04 Jun 2024 | 1.1077 | 1.1087 | 1.1023 | 1.1079 | 1.1079 | - |
| 03 Jun 2024 | 1.1022 | 1.1061 | 1.0997 | 1.1023 | 1.1023 | - |
| 31 May 2024 | 1.0998 | 1.1049 | 1.0977 | 1.0997 | 1.0997 | - |
| 30 May 2024 | 1.0963 | 1.1014 | 1.0951 | 1.0963 | 1.0963 | - |
| 29 May 2024 | 1.1010 | 1.1020 | 1.0969 | 1.1010 | 1.1010 | - |
| 28 May 2024 | 1.1014 | 1.1047 | 1.1012 | 1.1012 | 1.1012 | - |
| 27 May 2024 | 1.1007 | 1.1020 | 1.0993 | 1.1008 | 1.1008 | - |
| 24 May 2024 | 1.0959 | 1.1017 | 1.0951 | 1.0981 | 1.0981 | - |
| 23 May 2024 | 1.0996 | 1.1006 | 1.0955 | 1.0997 | 1.0997 | - |
| 22 May 2024 | 1.0999 | 1.1009 | 1.0979 | 1.1000 | 1.1000 | - |
| 21 May 2024 | 1.0994 | 1.1014 | 1.0970 | 1.0993 | 1.0993 | - |
| 20 May 2024 | 1.1035 | 1.1041 | 1.0982 | 1.1033 | 1.1033 | - |
| 17 May 2024 | 1.1010 | 1.1022 | 1.0990 | 1.1010 | 1.1010 | - |
| 16 May 2024 | 1.1040 | 1.1055 | 1.1007 | 1.1044 | 1.1044 | - |
| 15 May 2024 | 1.1010 | 1.1045 | 1.1008 | 1.1010 | 1.1010 | - |
| 14 May 2024 | 1.1013 | 1.1029 | 1.1000 | 1.1012 | 1.1012 | - |
| 13 May 2024 | 1.1016 | 1.1021 | 1.1001 | 1.1015 | 1.1015 | - |
| 10 May 2024 | 1.1030 | 1.1041 | 1.0991 | 1.1041 | 1.1041 | - |
| 09 May 2024 | 1.1031 | 1.1038 | 1.0993 | 1.1032 | 1.1032 | - |
| 08 May 2024 | 1.1019 | 1.1052 | 1.0992 | 1.1030 | 1.1030 | - |
| 07 May 2024 | 1.1042 | 1.1068 | 1.1009 | 1.1041 | 1.1041 | - |
| 06 May 2024 | 1.1067 | 1.1087 | 1.1027 | 1.1066 | 1.1066 | - |
| 03 May 2024 | 1.1063 | 1.1094 | 1.1029 | 1.1061 | 1.1061 | - |
| 02 May 2024 | 1.1086 | 1.1088 | 1.0998 | 1.1086 | 1.1086 | - |
| 01 May 2024 | 1.1027 | 1.1061 | 1.0946 | 1.1028 | 1.1028 | - |
| 30 Apr 2024 | 1.1037 | 1.1044 | 1.1012 | 1.1039 | 1.1039 | - |
| 29 Apr 2024 | 1.1020 | 1.1052 | 1.1018 | 1.1021 | 1.1021 | - |
| 26 Apr 2024 | 1.1040 | 1.1051 | 1.1023 | 1.1039 | 1.1039 | - |
| 25 Apr 2024 | 1.1012 | 1.1043 | 1.1010 | 1.1011 | 1.1011 | - |
| 24 Apr 2024 | 1.1038 | 1.1043 | 1.1012 | 1.1037 | 1.1037 | - |
| 23 Apr 2024 | 1.1036 | 1.1051 | 1.1020 | 1.1036 | 1.1036 | - |
| 22 Apr 2024 | 1.1042 | 1.1058 | 1.1025 | 1.1043 | 1.1043 | - |
| 19 Apr 2024 | 1.1032 | 1.1044 | 1.0990 | 1.1033 | 1.1033 | - |
| 18 Apr 2024 | 1.1042 | 1.1066 | 1.1023 | 1.1042 | 1.1042 | - |
| 17 Apr 2024 | 1.1018 | 1.1059 | 1.1011 | 1.1017 | 1.1017 | - |
| 16 Apr 2024 | 1.1026 | 1.1032 | 1.0987 | 1.1027 | 1.1027 | - |
| 15 Apr 2024 | 1.1028 | 1.1038 | 1.1016 | 1.1030 | 1.1030 | - |
| 12 Apr 2024 | 1.1042 | 1.1046 | 1.1018 | 1.1042 | 1.1042 | - |
| 11 Apr 2024 | 1.1023 | 1.1054 | 1.1011 | 1.1021 | 1.1021 | - |
| 10 Apr 2024 | 1.1047 | 1.1053 | 1.1017 | 1.1047 | 1.1047 | - |
| 09 Apr 2024 | 1.1044 | 1.1067 | 1.1031 | 1.1044 | 1.1044 | - |
| 08 Apr 2024 | 1.1039 | 1.1052 | 1.1028 | 1.1039 | 1.1039 | - |
| 05 Apr 2024 | 1.1029 | 1.1051 | 1.1015 | 1.1029 | 1.1029 | - |
| 04 Apr 2024 | 1.1050 | 1.1054 | 1.1030 | 1.1049 | 1.1049 | - |
| 03 Apr 2024 | 1.1032 | 1.1056 | 1.1023 | 1.1031 | 1.1031 | - |
| 02 Apr 2024 | 1.0957 | 1.1041 | 1.0947 | 1.0957 | 1.0957 | - |
| 01 Apr 2024 | 1.1025 | 1.1031 | 1.0961 | 1.1024 | 1.1024 | - |
| 29 Mar 2024 | 1.1013 | 1.1034 | 1.0995 | 1.1012 | 1.1012 | - |
| 28 Mar 2024 | 1.0993 | 1.1025 | 1.0984 | 1.0992 | 1.0992 | - |
| 27 Mar 2024 | 1.0995 | 1.1013 | 1.0965 | 1.0994 | 1.0994 | - |
| 26 Mar 2024 | 1.0975 | 1.1018 | 1.0972 | 1.0979 | 1.0979 | - |
| 25 Mar 2024 | 1.0936 | 1.1016 | 1.0927 | 1.0936 | 1.0936 | - |
| 22 Mar 2024 | 1.1005 | 1.1011 | 1.0912 | 1.1004 | 1.1004 | - |
| 21 Mar 2024 | 1.1010 | 1.1032 | 1.0998 | 1.1013 | 1.1013 | - |
| 20 Mar 2024 | 1.1011 | 1.1038 | 1.0999 | 1.1013 | 1.1013 | - |
| 19 Mar 2024 | 1.1102 | 1.1107 | 1.1005 | 1.1100 | 1.1100 | - |
| 18 Mar 2024 | 1.1116 | 1.1136 | 1.1110 | 1.1115 | 1.1115 | - |
| 15 Mar 2024 | 1.1116 | 1.1133 | 1.1104 | 1.1117 | 1.1117 | - |
| 14 Mar 2024 | 1.1189 | 1.1190 | 1.1117 | 1.1186 | 1.1186 | - |
| 13 Mar 2024 | 1.1161 | 1.1183 | 1.1155 | 1.1163 | 1.1163 | - |
| 12 Mar 2024 | 1.1164 | 1.1176 | 1.1139 | 1.1164 | 1.1164 | - |
| 11 Mar 2024 | 1.1175 | 1.1179 | 1.1144 | 1.1175 | 1.1175 | - |
| 08 Mar 2024 | 1.1183 | 1.1207 | 1.1156 | 1.1182 | 1.1182 | - |
| 07 Mar 2024 | 1.1135 | 1.1173 | 1.1101 | 1.1135 | 1.1135 | - |
| 06 Mar 2024 | 1.1091 | 1.1150 | 1.1075 | 1.1091 | 1.1091 | - |
| 05 Mar 2024 | 1.1089 | 1.1109 | 1.1073 | 1.1090 | 1.1090 | - |
| 04 Mar 2024 | 1.1083 | 1.1102 | 1.1075 | 1.1083 | 1.1083 | - |
| 01 Mar 2024 | 1.1045 | 1.1082 | 1.1039 | 1.1044 | 1.1044 | - |
| 29 Feb 2024 | 1.1078 | 1.1096 | 1.1044 | 1.1075 | 1.1075 | - |
| 28 Feb 2024 | 1.1075 | 1.1083 | 1.1036 | 1.1077 | 1.1077 | - |
| 27 Feb 2024 | 1.1086 | 1.1101 | 1.1069 | 1.1085 | 1.1085 | - |
| 26 Feb 2024 | 1.1053 | 1.1092 | 1.1046 | 1.1054 | 1.1054 | - |
| 23 Feb 2024 | 1.1057 | 1.1073 | 1.1045 | 1.1057 | 1.1057 | - |
| 22 Feb 2024 | 1.1050 | 1.1117 | 1.1036 | 1.1049 | 1.1049 | - |
| 21 Feb 2024 | 1.1039 | 1.1050 | 1.1020 | 1.1040 | 1.1040 | - |
| 20 Feb 2024 | 1.1002 | 1.1069 | 1.0990 | 1.1003 | 1.1003 | - |
| 19 Feb 2024 | 1.1013 | 1.1018 | 1.0989 | 1.1013 | 1.1013 | - |
| 16 Feb 2024 | 1.1001 | 1.1011 | 1.0965 | 1.1000 | 1.1000 | - |
| 15 Feb 2024 | 1.0956 | 1.1012 | 1.0947 | 1.0955 | 1.0955 | - |
| 14 Feb 2024 | 1.0933 | 1.0959 | 1.0918 | 1.0933 | 1.0933 | - |
| 13 Feb 2024 | 1.0995 | 1.1018 | 1.0927 | 1.0995 | 1.0995 | - |
| 12 Feb 2024 | 1.1025 | 1.1033 | 1.0985 | 1.1025 | 1.1025 | - |
| 09 Feb 2024 | 1.1007 | 1.1023 | 1.0989 | 1.1006 | 1.1006 | - |
| 08 Feb 2024 | 1.1001 | 1.1017 | 1.0970 | 1.1000 | 1.1000 | - |
| 07 Feb 2024 | 1.0987 | 1.1012 | 1.0981 | 1.0987 | 1.0987 | - |
| 06 Feb 2024 | 1.0970 | 1.0992 | 1.0955 | 1.0970 | 1.0970 | - |
| 05 Feb 2024 | 1.1005 | 1.1017 | 1.0952 | 1.1009 | 1.1009 | - |
| 02 Feb 2024 | 1.1104 | 1.1126 | 1.1010 | 1.1104 | 1.1104 | - |
| 01 Feb 2024 | 1.1028 | 1.1094 | 1.1004 | 1.1026 | 1.1026 | - |
| 31 Jan 2024 | 1.1068 | 1.1113 | 1.1032 | 1.1068 | 1.1068 | - |
| 30 Jan 2024 | 1.1053 | 1.1079 | 1.1033 | 1.1053 | 1.1053 | - |
| *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.