Singapore markets close in 4 hours 14 minutes
Straits Times Index
2,984.51-7.02(-0.23%)Nikkei
28,724.32+92.87(+0.32%)Hang Seng
30,057.01+609.16(+2.07%)
USD/HKD (HKD=X)
CCY - CCY Delayed Price. Currency in HKD
Add to watchlist
7.7515+0.0000 (+0.00%)
As of 4:45AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 7.7514 | 7.7557 | 7.7512 | 7.7515 | 7.7515 | - |
| 22 Jan 2021 | 7.7516 | 7.7528 | 7.7513 | 7.7516 | 7.7516 | - |
| 21 Jan 2021 | 7.7515 | 7.7524 | 7.7507 | 7.7518 | 7.7518 | - |
| 20 Jan 2021 | 7.7520 | 7.7528 | 7.7508 | 7.7520 | 7.7520 | - |
| 19 Jan 2021 | 7.7530 | 7.7535 | 7.7513 | 7.7531 | 7.7531 | - |
| 18 Jan 2021 | 7.7533 | 7.7542 | 7.7525 | 7.7533 | 7.7533 | - |
| 15 Jan 2021 | 7.7530 | 7.7545 | 7.7528 | 7.7532 | 7.7532 | - |
| 14 Jan 2021 | 7.7533 | 7.7543 | 7.7526 | 7.7534 | 7.7534 | - |
| 13 Jan 2021 | 7.7541 | 7.7545 | 7.7531 | 7.7541 | 7.7541 | - |
| 12 Jan 2021 | 7.7547 | 7.7556 | 7.7534 | 7.7551 | 7.7551 | - |
| 11 Jan 2021 | 7.7543 | 7.7560 | 7.7534 | 7.7544 | 7.7544 | - |
| 08 Jan 2021 | 7.7531 | 7.7572 | 7.7523 | 7.7530 | 7.7530 | - |
| 07 Jan 2021 | 7.7530 | 7.7540 | 7.7518 | 7.7529 | 7.7529 | - |
| 06 Jan 2021 | 7.7528 | 7.7535 | 7.7517 | 7.7527 | 7.7527 | - |
| 05 Jan 2021 | 7.7528 | 7.7535 | 7.7522 | 7.7530 | 7.7530 | - |
| 04 Jan 2021 | 7.7529 | 7.7538 | 7.7518 | 7.7530 | 7.7530 | - |
| 01 Jan 2021 | 7.7532 | 7.7558 | 7.7507 | 7.7532 | 7.7532 | - |
| 31 Dec 2020 | 7.7520 | 7.7539 | 7.7510 | 7.7522 | 7.7522 | - |
| 30 Dec 2020 | 7.7537 | 7.7538 | 7.7516 | 7.7538 | 7.7538 | - |
| 29 Dec 2020 | 7.7538 | 7.7543 | 7.7519 | 7.7546 | 7.7546 | - |
| 28 Dec 2020 | 7.7535 | 7.7539 | 7.7517 | 7.7535 | 7.7535 | - |
| 25 Dec 2020 | 7.7532 | 7.7546 | 7.7526 | 7.7533 | 7.7533 | - |
| 24 Dec 2020 | 7.7527 | 7.7534 | 7.7518 | 7.7524 | 7.7524 | - |
| 23 Dec 2020 | 7.7527 | 7.7531 | 7.7514 | 7.7526 | 7.7526 | - |
| 22 Dec 2020 | 7.7528 | 7.7536 | 7.7518 | 7.7526 | 7.7526 | - |
| 21 Dec 2020 | 7.7522 | 7.7540 | 7.7517 | 7.7521 | 7.7521 | - |
| 18 Dec 2020 | 7.7521 | 7.7536 | 7.7517 | 7.7521 | 7.7521 | - |
| 17 Dec 2020 | 7.7523 | 7.7535 | 7.7509 | 7.7514 | 7.7514 | - |
| 16 Dec 2020 | 7.7512 | 7.7527 | 7.7512 | 7.7512 | 7.7512 | - |
| 15 Dec 2020 | 7.7516 | 7.7525 | 7.7508 | 7.7516 | 7.7516 | - |
| 14 Dec 2020 | 7.7512 | 7.7524 | 7.7510 | 7.7512 | 7.7512 | - |
| 11 Dec 2020 | 7.7514 | 7.7518 | 7.7498 | 7.7514 | 7.7514 | - |
| 10 Dec 2020 | 7.7514 | 7.7529 | 7.7504 | 7.7514 | 7.7514 | - |
| 09 Dec 2020 | 7.7511 | 7.7524 | 7.7503 | 7.7514 | 7.7514 | - |
| 08 Dec 2020 | 7.7509 | 7.7514 | 7.7503 | 7.7508 | 7.7508 | - |
| 07 Dec 2020 | 7.7505 | 7.7512 | 7.7503 | 7.7505 | 7.7505 | - |
| 04 Dec 2020 | 7.7511 | 7.7517 | 7.7497 | 7.7512 | 7.7512 | - |
| 03 Dec 2020 | 7.7516 | 7.7522 | 7.7508 | 7.7520 | 7.7520 | - |
| 02 Dec 2020 | 7.7519 | 7.7532 | 7.7509 | 7.7519 | 7.7519 | - |
| 01 Dec 2020 | 7.7515 | 7.7529 | 7.7509 | 7.7512 | 7.7512 | - |
| 30 Nov 2020 | 7.7505 | 7.7528 | 7.7501 | 7.7505 | 7.7505 | - |
| 27 Nov 2020 | 7.7507 | 7.7514 | 7.7498 | 7.7507 | 7.7507 | - |
| 26 Nov 2020 | 7.7512 | 7.7516 | 7.7499 | 7.7512 | 7.7512 | - |
| 25 Nov 2020 | 7.7514 | 7.7521 | 7.7503 | 7.7514 | 7.7514 | - |
| 24 Nov 2020 | 7.7519 | 7.7528 | 7.7508 | 7.7522 | 7.7522 | - |
| 23 Nov 2020 | 7.7521 | 7.7534 | 7.7511 | 7.7522 | 7.7522 | - |
| 20 Nov 2020 | 7.7524 | 7.7538 | 7.7519 | 7.7526 | 7.7526 | - |
| 19 Nov 2020 | 7.7521 | 7.7543 | 7.7514 | 7.7523 | 7.7523 | - |
| 18 Nov 2020 | 7.7525 | 7.7533 | 7.7512 | 7.7523 | 7.7523 | - |
| 17 Nov 2020 | 7.7536 | 7.7537 | 7.7511 | 7.7533 | 7.7533 | - |
| 16 Nov 2020 | 7.7532 | 7.7538 | 7.7518 | 7.7533 | 7.7533 | - |
| 13 Nov 2020 | 7.7538 | 7.7545 | 7.7528 | 7.7538 | 7.7538 | - |
| 12 Nov 2020 | 7.7542 | 7.7548 | 7.7533 | 7.7540 | 7.7540 | - |
| 11 Nov 2020 | 7.7537 | 7.7552 | 7.7524 | 7.7536 | 7.7536 | - |
| 10 Nov 2020 | 7.7522 | 7.7551 | 7.7520 | 7.7523 | 7.7523 | - |
| 09 Nov 2020 | 7.7532 | 7.7544 | 7.7517 | 7.7533 | 7.7533 | - |
| 06 Nov 2020 | 7.7539 | 7.7541 | 7.7519 | 7.7540 | 7.7540 | - |
| 05 Nov 2020 | 7.7544 | 7.7560 | 7.7529 | 7.7544 | 7.7544 | - |
| 04 Nov 2020 | 7.7529 | 7.7561 | 7.7512 | 7.7531 | 7.7531 | - |
| 03 Nov 2020 | 7.7513 | 7.7520 | 7.7499 | 7.7510 | 7.7510 | - |
| 02 Nov 2020 | 7.7526 | 7.7555 | 7.7503 | 7.7526 | 7.7526 | - |
| 30 Oct 2020 | 7.7516 | 7.7553 | 7.7510 | 7.7514 | 7.7514 | - |
| 29 Oct 2020 | 7.7501 | 7.7542 | 7.7500 | 7.7501 | 7.7501 | - |
| 28 Oct 2020 | 7.7506 | 7.7511 | 7.7497 | 7.7506 | 7.7506 | - |
| 27 Oct 2020 | 7.7539 | 7.7558 | 7.7497 | 7.7542 | 7.7542 | - |
| 26 Oct 2020 | 7.7498 | 7.7522 | 7.7497 | 7.7498 | 7.7498 | - |
| 22 Oct 2020 | 7.7534 | 7.7580 | 7.7497 | 7.7535 | 7.7535 | - |
| 21 Oct 2020 | 7.7499 | 7.7527 | 7.7497 | 7.7498 | 7.7498 | - |
| 20 Oct 2020 | 7.7515 | 7.7521 | 7.7497 | 7.7512 | 7.7512 | - |
| 19 Oct 2020 | 7.7498 | 7.7518 | 7.7497 | 7.7500 | 7.7500 | - |
| 18 Oct 2020 | 7.7502 | 7.7518 | 7.7497 | 7.7502 | 7.7502 | - |
| 15 Oct 2020 | 7.7499 | 7.7512 | 7.7496 | 7.7500 | 7.7500 | - |
| 14 Oct 2020 | 7.7498 | 7.7517 | 7.7497 | 7.7498 | 7.7498 | - |
| 13 Oct 2020 | 7.7532 | 7.7545 | 7.7496 | 7.7532 | 7.7532 | - |
| 12 Oct 2020 | 7.7498 | 7.7572 | 7.7497 | 7.7498 | 7.7498 | - |
| 11 Oct 2020 | 7.7499 | 7.7523 | 7.7491 | 7.7500 | 7.7500 | - |
| 08 Oct 2020 | 7.7499 | 7.7512 | 7.7497 | 7.7498 | 7.7498 | - |
| 07 Oct 2020 | 7.7498 | 7.7517 | 7.7492 | 7.7498 | 7.7498 | - |
| 06 Oct 2020 | 7.7501 | 7.7518 | 7.7491 | 7.7499 | 7.7499 | - |
| 05 Oct 2020 | 7.7501 | 7.7506 | 7.7492 | 7.7501 | 7.7501 | - |
| 04 Oct 2020 | 7.7500 | 7.7514 | 7.7497 | 7.7500 | 7.7500 | - |
| 01 Oct 2020 | 7.7499 | 7.7506 | 7.7492 | 7.7500 | 7.7500 | - |
| 30 Sep 2020 | 7.7499 | 7.7512 | 7.7498 | 7.7499 | 7.7499 | - |
| 29 Sep 2020 | 7.7498 | 7.7503 | 7.7490 | 7.7498 | 7.7498 | - |
| 28 Sep 2020 | 7.7500 | 7.7530 | 7.7492 | 7.7501 | 7.7501 | - |
| 27 Sep 2020 | 7.7500 | 7.7513 | 7.7490 | 7.7499 | 7.7499 | - |
| 24 Sep 2020 | 7.7501 | 7.7508 | 7.7491 | 7.7500 | 7.7500 | - |
| 23 Sep 2020 | 7.7498 | 7.7504 | 7.7498 | 7.7499 | 7.7499 | - |
| 22 Sep 2020 | 7.7500 | 7.7503 | 7.7491 | 7.7499 | 7.7499 | - |
| 21 Sep 2020 | 7.7499 | 7.7503 | 7.7492 | 7.7499 | 7.7499 | - |
| 20 Sep 2020 | 7.7498 | 7.7523 | 7.7496 | 7.7498 | 7.7498 | - |
| 17 Sep 2020 | 7.7501 | 7.7514 | 7.7491 | 7.7499 | 7.7499 | - |
| 16 Sep 2020 | 7.7503 | 7.7510 | 7.7497 | 7.7507 | 7.7507 | - |
| 15 Sep 2020 | 7.7498 | 7.7512 | 7.7497 | 7.7498 | 7.7498 | - |
| 14 Sep 2020 | 7.7500 | 7.7511 | 7.7497 | 7.7502 | 7.7502 | - |
| 13 Sep 2020 | 7.7503 | 7.7523 | 7.7493 | 7.7501 | 7.7501 | - |
| 10 Sep 2020 | 7.7503 | 7.7507 | 7.7500 | 7.7502 | 7.7502 | - |
| 09 Sep 2020 | 7.7505 | 7.7506 | 7.7494 | 7.7506 | 7.7506 | - |
| 08 Sep 2020 | 7.7501 | 7.7508 | 7.7500 | 7.7502 | 7.7502 | - |
| 07 Sep 2020 | 7.7501 | 7.7507 | 7.7500 | 7.7501 | 7.7501 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
