Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,606.77 +2.40 (+0.05%) Dow
36,342.13 +94.26 (+0.26%) Nasdaq
14,358.49 -45.48 (-0.32%) Bitcoin USD
41,664.33 -2,143.50 (-4.89%) CMC Crypto 200
858.61 -56.19 (-6.14%)
USD/HKD (HKD=X)
CCY - CCY Delayed Price. Currency in HKD
Add to watchlist
As of 04:53PM GMT. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 7.8082 | 7.8120 | 7.8036 | 7.8063 | 7.8063 | - |
| 08 Dec 2023 | 7.8115 | 7.8154 | 7.8076 | 7.8115 | 7.8115 | - |
| 07 Dec 2023 | 7.8108 | 7.8152 | 7.8074 | 7.8108 | 7.8108 | - |
| 06 Dec 2023 | 7.8191 | 7.8192 | 7.8082 | 7.8191 | 7.8191 | - |
| 05 Dec 2023 | 7.8155 | 7.8198 | 7.8140 | 7.8155 | 7.8155 | - |
| 04 Dec 2023 | 7.8141 | 7.8173 | 7.8127 | 7.8141 | 7.8141 | - |
| 01 Dec 2023 | 7.8103 | 7.8152 | 7.8096 | 7.8103 | 7.8103 | - |
| 30 Nov 2023 | 7.8041 | 7.8117 | 7.8023 | 7.8041 | 7.8041 | - |
| 29 Nov 2023 | 7.7945 | 7.8059 | 7.7937 | 7.7945 | 7.7945 | - |
| 28 Nov 2023 | 7.7887 | 7.7978 | 7.7883 | 7.7887 | 7.7887 | - |
| 27 Nov 2023 | 7.7917 | 7.7923 | 7.7860 | 7.7917 | 7.7917 | - |
| 24 Nov 2023 | 7.7983 | 7.7997 | 7.7923 | 7.7983 | 7.7983 | - |
| 23 Nov 2023 | 7.7965 | 7.7991 | 7.7943 | 7.7965 | 7.7965 | - |
| 22 Nov 2023 | 7.7956 | 7.8010 | 7.7947 | 7.7956 | 7.7956 | - |
| 21 Nov 2023 | 7.7923 | 7.7968 | 7.7893 | 7.7923 | 7.7923 | - |
| 20 Nov 2023 | 7.7954 | 7.7976 | 7.7904 | 7.7954 | 7.7954 | - |
| 17 Nov 2023 | 7.8024 | 7.8024 | 7.7946 | 7.8024 | 7.8024 | - |
| 16 Nov 2023 | 7.8071 | 7.8104 | 7.8012 | 7.8071 | 7.8071 | - |
| 15 Nov 2023 | 7.8053 | 7.8077 | 7.8029 | 7.8053 | 7.8053 | - |
| 14 Nov 2023 | 7.8086 | 7.8108 | 7.8056 | 7.8086 | 7.8086 | - |
| 13 Nov 2023 | 7.8112 | 7.8116 | 7.8067 | 7.8112 | 7.8112 | - |
| 10 Nov 2023 | 7.8089 | 7.8123 | 7.8034 | 7.8089 | 7.8089 | - |
| 09 Nov 2023 | 7.8147 | 7.8158 | 7.8069 | 7.8147 | 7.8147 | - |
| 08 Nov 2023 | 7.8197 | 7.8204 | 7.8151 | 7.8197 | 7.8197 | - |
| 07 Nov 2023 | 7.8209 | 7.8219 | 7.8178 | 7.8209 | 7.8209 | - |
| 06 Nov 2023 | 7.8241 | 7.8243 | 7.8193 | 7.8241 | 7.8241 | - |
| 03 Nov 2023 | 7.8245 | 7.8272 | 7.8237 | 7.8245 | 7.8245 | - |
| 02 Nov 2023 | 7.8222 | 7.8257 | 7.8218 | 7.8222 | 7.8222 | - |
| 01 Nov 2023 | 7.8244 | 7.8255 | 7.8218 | 7.8244 | 7.8244 | - |
| 31 Oct 2023 | 7.8207 | 7.8255 | 7.8199 | 7.8207 | 7.8207 | - |
| 30 Oct 2023 | 7.8216 | 7.8223 | 7.8202 | 7.8216 | 7.8216 | - |
| 26 Oct 2023 | 7.8204 | 7.8225 | 7.8183 | 7.8204 | 7.8204 | - |
| 25 Oct 2023 | 7.8219 | 7.8242 | 7.8198 | 7.8219 | 7.8219 | - |
| 24 Oct 2023 | 7.8236 | 7.8246 | 7.8212 | 7.8236 | 7.8236 | - |
| 23 Oct 2023 | 7.8239 | 7.8250 | 7.8211 | 7.8239 | 7.8239 | - |
| 22 Oct 2023 | 7.8252 | 7.8266 | 7.8237 | 7.8252 | 7.8252 | - |
| 19 Oct 2023 | 7.8237 | 7.8245 | 7.8191 | 7.8237 | 7.8237 | - |
| 18 Oct 2023 | 7.8286 | 7.8298 | 7.8231 | 7.8286 | 7.8286 | - |
| 17 Oct 2023 | 7.8243 | 7.8288 | 7.8224 | 7.8243 | 7.8243 | - |
| 16 Oct 2023 | 7.8175 | 7.8241 | 7.8161 | 7.8175 | 7.8175 | - |
| 15 Oct 2023 | 7.8233 | 7.8236 | 7.8167 | 7.8233 | 7.8233 | - |
| 12 Oct 2023 | 7.8238 | 7.8254 | 7.8210 | 7.8238 | 7.8238 | - |
| 11 Oct 2023 | 7.8197 | 7.8234 | 7.8182 | 7.8197 | 7.8197 | - |
| 10 Oct 2023 | 7.8192 | 7.8219 | 7.8158 | 7.8192 | 7.8192 | - |
| 09 Oct 2023 | 7.8287 | 7.8306 | 7.8178 | 7.8287 | 7.8287 | - |
| 08 Oct 2023 | 7.8315 | 7.8326 | 7.8284 | 7.8315 | 7.8315 | - |
| 05 Oct 2023 | 7.8311 | 7.8327 | 7.8297 | 7.8311 | 7.8311 | - |
| 04 Oct 2023 | 7.8288 | 7.8316 | 7.8279 | 7.8288 | 7.8288 | - |
| 03 Oct 2023 | 7.8326 | 7.8327 | 7.8281 | 7.8326 | 7.8326 | - |
| 02 Oct 2023 | 7.8319 | 7.8341 | 7.8286 | 7.8319 | 7.8319 | - |
| 01 Oct 2023 | 7.8316 | 7.8329 | 7.8304 | 7.8316 | 7.8316 | - |
| 28 Sept 2023 | 7.8293 | 7.8326 | 7.8252 | 7.8293 | 7.8293 | - |
| 27 Sept 2023 | 7.8211 | 7.8283 | 7.8210 | 7.8211 | 7.8211 | - |
| 26 Sept 2023 | 7.8213 | 7.8234 | 7.8195 | 7.8213 | 7.8213 | - |
| 25 Sept 2023 | 7.8164 | 7.8230 | 7.8157 | 7.8164 | 7.8164 | - |
| 24 Sept 2023 | 7.8204 | 7.8209 | 7.8135 | 7.8204 | 7.8204 | - |
| 21 Sept 2023 | 7.8210 | 7.8213 | 7.8173 | 7.8210 | 7.8210 | - |
| 20 Sept 2023 | 7.8238 | 7.8263 | 7.8192 | 7.8238 | 7.8238 | - |
| 19 Sept 2023 | 7.8209 | 7.8237 | 7.8200 | 7.8209 | 7.8209 | - |
| 18 Sept 2023 | 7.8182 | 7.8205 | 7.8142 | 7.8182 | 7.8182 | - |
| 17 Sept 2023 | 7.8254 | 7.8267 | 7.8181 | 7.8254 | 7.8254 | - |
| 14 Sept 2023 | 7.8292 | 7.8297 | 7.8252 | 7.8292 | 7.8292 | - |
| 13 Sept 2023 | 7.8263 | 7.8294 | 7.8245 | 7.8263 | 7.8263 | - |
| 12 Sept 2023 | 7.8274 | 7.8289 | 7.8231 | 7.8274 | 7.8274 | - |
| 11 Sept 2023 | 7.8319 | 7.8335 | 7.8279 | 7.8319 | 7.8319 | - |
| 10 Sept 2023 | 7.8404 | 7.8421 | 7.8311 | 7.8404 | 7.8404 | - |
| 07 Sept 2023 | 7.8369 | 7.8400 | 7.8359 | 7.8369 | 7.8369 | - |
| 06 Sept 2023 | 7.8426 | 7.8430 | 7.8371 | 7.8426 | 7.8426 | - |
| 05 Sept 2023 | 7.8416 | 7.8434 | 7.8403 | 7.8416 | 7.8416 | - |
| 04 Sept 2023 | 7.8357 | 7.8414 | 7.8353 | 7.8357 | 7.8357 | - |
| 03 Sept 2023 | 7.8456 | 7.8463 | 7.8319 | 7.8456 | 7.8456 | - |
| 31 Aug 2023 | 7.8424 | 7.8459 | 7.8404 | 7.8424 | 7.8424 | - |
| 30 Aug 2023 | 7.8459 | 7.8468 | 7.8414 | 7.8459 | 7.8459 | - |
| 29 Aug 2023 | 7.8462 | 7.8477 | 7.8435 | 7.8462 | 7.8462 | - |
| 28 Aug 2023 | 7.8459 | 7.8473 | 7.8431 | 7.8459 | 7.8459 | - |
| 27 Aug 2023 | 7.8433 | 7.8463 | 7.8425 | 7.8433 | 7.8433 | - |
| 24 Aug 2023 | 7.8413 | 7.8452 | 7.8408 | 7.8413 | 7.8413 | - |
| 23 Aug 2023 | 7.8408 | 7.8430 | 7.8382 | 7.8408 | 7.8408 | - |
| 22 Aug 2023 | 7.8379 | 7.8419 | 7.8364 | 7.8379 | 7.8379 | - |
| 21 Aug 2023 | 7.8390 | 7.8391 | 7.8325 | 7.8390 | 7.8390 | - |
| 20 Aug 2023 | 7.8326 | 7.8395 | 7.8319 | 7.8326 | 7.8326 | - |
| 17 Aug 2023 | 7.8297 | 7.8325 | 7.8250 | 7.8297 | 7.8297 | - |
| 16 Aug 2023 | 7.8313 | 7.8334 | 7.8265 | 7.8313 | 7.8313 | - |
| 15 Aug 2023 | 7.8241 | 7.8307 | 7.8228 | 7.8241 | 7.8241 | - |
| 14 Aug 2023 | 7.8193 | 7.8244 | 7.8189 | 7.8193 | 7.8193 | - |
| 13 Aug 2023 | 7.8176 | 7.8207 | 7.8147 | 7.8176 | 7.8176 | - |
| 10 Aug 2023 | 7.8196 | 7.8200 | 7.8124 | 7.8196 | 7.8196 | - |
| 09 Aug 2023 | 7.8204 | 7.8209 | 7.8155 | 7.8204 | 7.8204 | - |
| 08 Aug 2023 | 7.8141 | 7.8212 | 7.8117 | 7.8141 | 7.8141 | - |
| 07 Aug 2023 | 7.8074 | 7.8141 | 7.8062 | 7.8074 | 7.8074 | - |
| 06 Aug 2023 | 7.8115 | 7.8116 | 7.8054 | 7.8115 | 7.8115 | - |
| 03 Aug 2023 | 7.8082 | 7.8104 | 7.8053 | 7.8082 | 7.8082 | - |
| 02 Aug 2023 | 7.8019 | 7.8077 | 7.8019 | 7.8019 | 7.8019 | - |
| 01 Aug 2023 | 7.7942 | 7.8023 | 7.7934 | 7.7942 | 7.7942 | - |
| 31 Jul 2023 | 7.7979 | 7.7998 | 7.7925 | 7.7979 | 7.7979 | - |
| 30 Jul 2023 | 7.7965 | 7.8027 | 7.7957 | 7.7965 | 7.7965 | - |
| 27 Jul 2023 | 7.8029 | 7.8055 | 7.7957 | 7.8029 | 7.8029 | - |
| 26 Jul 2023 | 7.8020 | 7.8038 | 7.7939 | 7.8020 | 7.8020 | - |
| 25 Jul 2023 | 7.8112 | 7.8118 | 7.7991 | 7.8112 | 7.8112 | - |
| 24 Jul 2023 | 7.8135 | 7.8144 | 7.8100 | 7.8135 | 7.8135 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.