Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,721.64
+790.13(+1.26%)
CMC Crypto 200
1,374.98
-21.56(-1.54%)

Hong Fok Corporation Limited (H30.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.8200

-0.0100

(-1.20%)

At close: 05:04PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8200	0.8250	0.8150	0.8200	0.8200	302,700
25 Apr 2024	0.8300	0.8350	0.8200	0.8300	0.8300	409,400
24 Apr 2024	0.8150	0.8300	0.8150	0.8250	0.8250	223,400
23 Apr 2024	0.8100	0.8200	0.8050	0.8200	0.8200	258,900
22 Apr 2024	0.8000	0.8100	0.8000	0.8100	0.8100	287,500
19 Apr 2024	0.8100	0.8200	0.8000	0.8000	0.8000	404,800
18 Apr 2024	0.8100	0.8250	0.8050	0.8100	0.8100	481,600
17 Apr 2024	0.8150	0.8200	0.8050	0.8100	0.8100	411,200
16 Apr 2024	0.8100	0.8150	0.8100	0.8100	0.8100	295,200
15 Apr 2024	0.8200	0.8250	0.8100	0.8100	0.8100	665,100
12 Apr 2024	0.8300	0.8350	0.8300	0.8300	0.8300	325,900
11 Apr 2024	0.8350	0.8400	0.8300	0.8350	0.8350	484,800
09 Apr 2024	0.8400	0.8450	0.8400	0.8400	0.8400	223,900
08 Apr 2024	0.8550	0.8550	0.8400	0.8400	0.8400	486,700
05 Apr 2024	0.8500	0.8650	0.8500	0.8550	0.8550	635,500
04 Apr 2024	0.8300	0.8600	0.8300	0.8500	0.8500	671,400
03 Apr 2024	0.8400	0.8400	0.8300	0.8400	0.8400	235,800
02 Apr 2024	0.8350	0.8450	0.8300	0.8350	0.8350	502,000
01 Apr 2024	0.8300	0.8300	0.8250	0.8300	0.8300	287,300
28 Mar 2024	0.8350	0.8400	0.8300	0.8300	0.8300	127,000
27 Mar 2024	0.8350	0.8500	0.8250	0.8400	0.8400	418,300
26 Mar 2024	0.8300	0.8350	0.8250	0.8300	0.8300	203,300
25 Mar 2024	0.8350	0.8400	0.8300	0.8300	0.8300	214,300
22 Mar 2024	0.8350	0.8400	0.8350	0.8400	0.8400	140,500
21 Mar 2024	0.8300	0.8350	0.8300	0.8350	0.8350	226,400
20 Mar 2024	0.8250	0.8300	0.8250	0.8250	0.8250	210,700
19 Mar 2024	0.8200	0.8350	0.8150	0.8300	0.8300	250,400
18 Mar 2024	0.8250	0.8250	0.8150	0.8150	0.8150	394,700
15 Mar 2024	0.8400	0.8400	0.8200	0.8250	0.8250	318,100
14 Mar 2024	0.8350	0.8400	0.8200	0.8350	0.8350	333,300
13 Mar 2024	0.8300	0.8400	0.8250	0.8250	0.8250	289,500
12 Mar 2024	0.8200	0.8450	0.8200	0.8300	0.8300	270,700
11 Mar 2024	0.8250	0.8300	0.8250	0.8250	0.8250	163,800
08 Mar 2024	0.8250	0.8300	0.8200	0.8300	0.8300	318,700
07 Mar 2024	0.8200	0.8300	0.8200	0.8200	0.8200	190,700
06 Mar 2024	0.8150	0.8300	0.8150	0.8250	0.8250	183,800
05 Mar 2024	0.8250	0.8300	0.8150	0.8150	0.8150	324,000
04 Mar 2024	0.8350	0.8350	0.8250	0.8250	0.8250	215,100
01 Mar 2024	0.8350	0.8500	0.8350	0.8400	0.8400	345,800
29 Feb 2024	0.8350	0.8600	0.8300	0.8600	0.8600	386,100
28 Feb 2024	0.8250	0.8400	0.8200	0.8250	0.8250	397,200
27 Feb 2024	0.8350	0.8400	0.8300	0.8350	0.8350	136,200
26 Feb 2024	0.8500	0.8550	0.8350	0.8400	0.8400	445,900
23 Feb 2024	0.8650	0.8650	0.8450	0.8500	0.8500	417,900
22 Feb 2024	0.8700	0.8950	0.8650	0.8650	0.8650	547,100
21 Feb 2024	0.8600	0.8650	0.8550	0.8550	0.8550	195,100
20 Feb 2024	0.8600	0.8700	0.8600	0.8700	0.8700	228,100
19 Feb 2024	0.8600	0.8650	0.8600	0.8650	0.8650	176,200
16 Feb 2024	0.8500	0.8650	0.8500	0.8650	0.8650	195,100
15 Feb 2024	0.8500	0.8600	0.8500	0.8550	0.8550	149,600
14 Feb 2024	0.8600	0.8650	0.8450	0.8550	0.8550	272,700
13 Feb 2024	0.8500	0.8700	0.8500	0.8650	0.8650	254,100
09 Feb 2024	0.8450	0.8600	0.8400	0.8550	0.8550	105,100
08 Feb 2024	0.8500	0.8550	0.8450	0.8450	0.8450	171,200
07 Feb 2024	0.8500	0.8550	0.8450	0.8500	0.8500	122,700
06 Feb 2024	0.8400	0.8450	0.8350	0.8400	0.8400	166,600
05 Feb 2024	0.8400	0.8450	0.8400	0.8400	0.8400	164,600
02 Feb 2024	0.8550	0.8600	0.8550	0.8550	0.8550	107,100
01 Feb 2024	0.8550	0.8600	0.8450	0.8500	0.8500	394,100
31 Jan 2024	0.8700	0.8750	0.8600	0.8600	0.8600	168,500
30 Jan 2024	0.8750	0.8750	0.8700	0.8700	0.8700	98,400
29 Jan 2024	0.8750	0.8750	0.8700	0.8750	0.8750	205,600
26 Jan 2024	0.8700	0.8700	0.8650	0.8700	0.8700	155,500
25 Jan 2024	0.8700	0.8750	0.8650	0.8650	0.8650	120,100
24 Jan 2024	0.8700	0.8750	0.8650	0.8650	0.8650	110,800
23 Jan 2024	0.8750	0.8750	0.8650	0.8750	0.8750	291,200
22 Jan 2024	0.8800	0.8800	0.8700	0.8700	0.8700	124,100
19 Jan 2024	0.8850	0.8850	0.8700	0.8750	0.8750	183,600
18 Jan 2024	0.8700	0.8800	0.8650	0.8800	0.8800	272,400
17 Jan 2024	0.8800	0.8800	0.8650	0.8650	0.8650	384,000
16 Jan 2024	0.8800	0.8850	0.8750	0.8800	0.8800	243,600
15 Jan 2024	0.8900	0.8950	0.8800	0.8850	0.8850	170,100
12 Jan 2024	0.8950	0.8950	0.8850	0.8900	0.8900	43,900
11 Jan 2024	0.8900	0.9050	0.8850	0.8850	0.8850	353,900
10 Jan 2024	0.8900	0.8950	0.8900	0.8900	0.8900	193,400
09 Jan 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
08 Jan 2024	0.9000	0.9000	0.8950	0.8950	0.8950	154,800
05 Jan 2024	0.8950	0.9150	0.8950	0.9100	0.9100	373,200
04 Jan 2024	0.9000	0.9000	0.8850	0.8900	0.8900	443,700
03 Jan 2024	0.8950	0.9100	0.8950	0.9000	0.9000	200,400
02 Jan 2024	0.9150	0.9150	0.9000	0.9000	0.9000	115,300
29 Dec 2023	0.9200	0.9200	0.9100	0.9100	0.9100	228,500
28 Dec 2023	0.9100	0.9250	0.9100	0.9200	0.9200	576,600
27 Dec 2023	0.9000	0.9150	0.9000	0.9050	0.9050	341,700
26 Dec 2023	0.9050	0.9100	0.9000	0.9000	0.9000	127,200
22 Dec 2023	0.9050	0.9100	0.9000	0.9100	0.9100	71,000
21 Dec 2023	0.8900	0.9050	0.8850	0.9050	0.9050	318,100
20 Dec 2023	0.9050	0.9050	0.8900	0.8950	0.8950	252,900
19 Dec 2023	0.9000	0.9050	0.8950	0.9000	0.9000	207,000
18 Dec 2023	0.9050	0.9100	0.8950	0.9000	0.9000	191,500
15 Dec 2023	0.9450	0.9450	0.9050	0.9050	0.9050	767,500
14 Dec 2023	0.9250	0.9550	0.9150	0.9500	0.9500	924,900
13 Dec 2023	0.9200	0.9250	0.9100	0.9250	0.9250	107,200
12 Dec 2023	0.9300	0.9300	0.9200	0.9250	0.9250	253,300
11 Dec 2023	0.9300	0.9450	0.9250	0.9350	0.9350	519,000
08 Dec 2023	0.9200	0.9350	0.9100	0.9350	0.9350	600,600
07 Dec 2023	0.9050	0.9200	0.9000	0.9200	0.9200	218,100
06 Dec 2023	0.9050	0.9100	0.9050	0.9100	0.9100	85,800
05 Dec 2023	0.9050	0.9050	0.8950	0.9050	0.9050	181,900
04 Dec 2023	0.9150	0.9150	0.8950	0.8950	0.8950	104,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,721.64+790.13(+1.26%)

CMC Crypto 2001,374.98-21.56(-1.54%)

Hong Fok Corporation Limited (H30.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,721.64
+790.13(+1.26%)

CMC Crypto 200
1,374.98
-21.56(-1.54%)