Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,219.12 +0.12 (+0.00%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,868.12 -181.52 (-0.91%) FTSE 100
7,499.60 -67.24 (-0.89%) Bitcoin USD
28,255.69 +565.97 (+2.04%) CMC Crypto 200
618.49 +21.03 (+3.52%)
USD/HKD (HKD=X)
CCY - CCY Delayed Price. Currency in HKD
Add to watchlist
As of 07:15AM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 7.8488 | 7.8498 | 7.8482 | 7.8494 | 7.8494 | - |
| 23 Mar 2023 | 7.8470 | 7.8499 | 7.8467 | 7.8470 | 7.8470 | - |
| 22 Mar 2023 | 7.8456 | 7.8489 | 7.8442 | 7.8456 | 7.8456 | - |
| 21 Mar 2023 | 7.8428 | 7.8467 | 7.8354 | 7.8428 | 7.8428 | - |
| 20 Mar 2023 | 7.8488 | 7.8497 | 7.8408 | 7.8488 | 7.8488 | - |
| 17 Mar 2023 | 7.8492 | 7.8499 | 7.8487 | 7.8492 | 7.8492 | - |
| 16 Mar 2023 | 7.8481 | 7.8499 | 7.8471 | 7.8481 | 7.8481 | - |
| 15 Mar 2023 | 7.8480 | 7.8499 | 7.8467 | 7.8480 | 7.8480 | - |
| 14 Mar 2023 | 7.8446 | 7.8482 | 7.8379 | 7.8446 | 7.8446 | - |
| 13 Mar 2023 | 7.8475 | 7.8491 | 7.8380 | 7.8475 | 7.8475 | - |
| 10 Mar 2023 | 7.8496 | 7.8499 | 7.8481 | 7.8496 | 7.8496 | - |
| 09 Mar 2023 | 7.8495 | 7.8499 | 7.8489 | 7.8495 | 7.8495 | - |
| 08 Mar 2023 | 7.8497 | 7.8499 | 7.8490 | 7.8497 | 7.8497 | - |
| 07 Mar 2023 | 7.8494 | 7.8499 | 7.8487 | 7.8494 | 7.8494 | - |
| 06 Mar 2023 | 7.8495 | 7.8499 | 7.8492 | 7.8495 | 7.8495 | - |
| 03 Mar 2023 | 7.8494 | 7.8499 | 7.8486 | 7.8494 | 7.8494 | - |
| 02 Mar 2023 | 7.8481 | 7.8499 | 7.8482 | 7.8481 | 7.8481 | - |
| 01 Mar 2023 | 7.8490 | 7.8499 | 7.8483 | 7.8490 | 7.8490 | - |
| 28 Feb 2023 | 7.8449 | 7.8498 | 7.8442 | 7.8449 | 7.8449 | - |
| 27 Feb 2023 | 7.8478 | 7.8485 | 7.8444 | 7.8478 | 7.8478 | - |
| 24 Feb 2023 | 7.8468 | 7.8492 | 7.8459 | 7.8468 | 7.8468 | - |
| 23 Feb 2023 | 7.8452 | 7.8471 | 7.8416 | 7.8452 | 7.8452 | - |
| 22 Feb 2023 | 7.8448 | 7.8475 | 7.8414 | 7.8448 | 7.8448 | - |
| 21 Feb 2023 | 7.8339 | 7.8456 | 7.8335 | 7.8339 | 7.8339 | - |
| 20 Feb 2023 | 7.8445 | 7.8449 | 7.8230 | 7.8445 | 7.8445 | - |
| 17 Feb 2023 | 7.8490 | 7.8495 | 7.8432 | 7.8490 | 7.8490 | - |
| 16 Feb 2023 | 7.8464 | 7.8499 | 7.8459 | 7.8464 | 7.8464 | - |
| 15 Feb 2023 | 7.8488 | 7.8494 | 7.8443 | 7.8488 | 7.8488 | - |
| 14 Feb 2023 | 7.8497 | 7.8499 | 7.8490 | 7.8497 | 7.8497 | - |
| 13 Feb 2023 | 7.8493 | 7.8503 | 7.8484 | 7.8493 | 7.8493 | - |
| 10 Feb 2023 | 7.8497 | 7.8501 | 7.8487 | 7.8497 | 7.8497 | - |
| 09 Feb 2023 | 7.8487 | 7.8500 | 7.8483 | 7.8487 | 7.8487 | - |
| 08 Feb 2023 | 7.8485 | 7.8497 | 7.8480 | 7.8485 | 7.8485 | - |
| 07 Feb 2023 | 7.8468 | 7.8489 | 7.8463 | 7.8468 | 7.8468 | - |
| 06 Feb 2023 | 7.8463 | 7.8489 | 7.8446 | 7.8463 | 7.8463 | - |
| 03 Feb 2023 | 7.8444 | 7.8465 | 7.8430 | 7.8444 | 7.8444 | - |
| 02 Feb 2023 | 7.8390 | 7.8447 | 7.8382 | 7.8390 | 7.8390 | - |
| 01 Feb 2023 | 7.8397 | 7.8432 | 7.8389 | 7.8397 | 7.8397 | - |
| 31 Jan 2023 | 7.8351 | 7.8396 | 7.8340 | 7.8351 | 7.8351 | - |
| 30 Jan 2023 | 7.8285 | 7.8372 | 7.8278 | 7.8285 | 7.8285 | - |
| 27 Jan 2023 | 7.8281 | 7.8317 | 7.8271 | 7.8281 | 7.8281 | - |
| 26 Jan 2023 | 7.8295 | 7.8327 | 7.8264 | 7.8295 | 7.8295 | - |
| 25 Jan 2023 | 7.8315 | 7.8339 | 7.8292 | 7.8315 | 7.8315 | - |
| 24 Jan 2023 | 7.8310 | 7.8327 | 7.8264 | 7.8310 | 7.8310 | - |
| 23 Jan 2023 | 7.8273 | 7.8310 | 7.8254 | 7.8274 | 7.8274 | - |
| 20 Jan 2023 | 7.8298 | 7.8341 | 7.8249 | 7.8298 | 7.8298 | - |
| 19 Jan 2023 | 7.8234 | 7.8338 | 7.8224 | 7.8234 | 7.8234 | - |
| 18 Jan 2023 | 7.8182 | 7.8284 | 7.8176 | 7.8182 | 7.8182 | - |
| 17 Jan 2023 | 7.8104 | 7.8226 | 7.8100 | 7.8104 | 7.8104 | - |
| 16 Jan 2023 | 7.8102 | 7.8120 | 7.8056 | 7.8102 | 7.8102 | - |
| 13 Jan 2023 | 7.8082 | 7.8124 | 7.8077 | 7.8082 | 7.8082 | - |
| 12 Jan 2023 | 7.8111 | 7.8140 | 7.8074 | 7.8111 | 7.8111 | - |
| 11 Jan 2023 | 7.8085 | 7.8143 | 7.8079 | 7.8085 | 7.8085 | - |
| 10 Jan 2023 | 7.8048 | 7.8097 | 7.8049 | 7.8048 | 7.8048 | - |
| 09 Jan 2023 | 7.8078 | 7.8085 | 7.8029 | 7.8078 | 7.8078 | - |
| 06 Jan 2023 | 7.8115 | 7.8151 | 7.8048 | 7.8115 | 7.8115 | - |
| 05 Jan 2023 | 7.8157 | 7.8208 | 7.8074 | 7.8157 | 7.8157 | - |
| 04 Jan 2023 | 7.8132 | 7.8202 | 7.8109 | 7.8132 | 7.8132 | - |
| 03 Jan 2023 | 7.8055 | 7.8159 | 7.8044 | 7.8055 | 7.8055 | - |
| 02 Jan 2023 | 7.7993 | 7.8079 | 7.7946 | 7.7993 | 7.7993 | - |
| 30 Dec 2022 | 7.7944 | 7.8055 | 7.7911 | 7.7944 | 7.7944 | - |
| 29 Dec 2022 | 7.7938 | 7.7982 | 7.7874 | 7.7938 | 7.7938 | - |
| 28 Dec 2022 | 7.8004 | 7.8016 | 7.7851 | 7.8004 | 7.8004 | - |
| 27 Dec 2022 | 7.8051 | 7.8062 | 7.7952 | 7.8051 | 7.8051 | - |
| 26 Dec 2022 | 7.8035 | 7.8096 | 7.8017 | 7.8035 | 7.8035 | - |
| 23 Dec 2022 | 7.7953 | 7.8048 | 7.7941 | 7.7953 | 7.7953 | - |
| 22 Dec 2022 | 7.7961 | 7.7994 | 7.7869 | 7.7961 | 7.7961 | - |
| 21 Dec 2022 | 7.7879 | 7.7948 | 7.7872 | 7.7879 | 7.7879 | - |
| 20 Dec 2022 | 7.7803 | 7.7884 | 7.7779 | 7.7803 | 7.7803 | - |
| 19 Dec 2022 | 7.7786 | 7.7879 | 7.7759 | 7.7786 | 7.7786 | - |
| 16 Dec 2022 | 7.7758 | 7.7842 | 7.7723 | 7.7758 | 7.7758 | - |
| 15 Dec 2022 | 7.7756 | 7.7796 | 7.7706 | 7.7756 | 7.7756 | - |
| 14 Dec 2022 | 7.7748 | 7.7802 | 7.7702 | 7.7748 | 7.7748 | - |
| 13 Dec 2022 | 7.7748 | 7.7812 | 7.7677 | 7.7748 | 7.7748 | - |
| 12 Dec 2022 | 7.7868 | 7.7883 | 7.7678 | 7.7868 | 7.7868 | - |
| 09 Dec 2022 | 7.7838 | 7.7910 | 7.7793 | 7.7838 | 7.7838 | - |
| 08 Dec 2022 | 7.7915 | 7.7934 | 7.7816 | 7.7915 | 7.7915 | - |
| 07 Dec 2022 | 7.7753 | 7.7947 | 7.7744 | 7.7753 | 7.7753 | - |
| 06 Dec 2022 | 7.7689 | 7.7826 | 7.7670 | 7.7689 | 7.7689 | - |
| 05 Dec 2022 | 7.7851 | 7.7858 | 7.7620 | 7.7851 | 7.7851 | - |
| 02 Dec 2022 | 7.7795 | 7.7895 | 7.7774 | 7.7795 | 7.7795 | - |
| 01 Dec 2022 | 7.8047 | 7.8047 | 7.7767 | 7.8047 | 7.8047 | - |
| 30 Nov 2022 | 7.8108 | 7.8128 | 7.7977 | 7.8108 | 7.8108 | - |
| 29 Nov 2022 | 7.8134 | 7.8155 | 7.8081 | 7.8134 | 7.8134 | - |
| 28 Nov 2022 | 7.8081 | 7.8213 | 7.8083 | 7.8081 | 7.8081 | - |
| 25 Nov 2022 | 7.8084 | 7.8180 | 7.8070 | 7.8084 | 7.8084 | - |
| 24 Nov 2022 | 7.8181 | 7.8189 | 7.8047 | 7.8181 | 7.8181 | - |
| 23 Nov 2022 | 7.8174 | 7.8212 | 7.8138 | 7.8174 | 7.8174 | - |
| 22 Nov 2022 | 7.8043 | 7.8198 | 7.8009 | 7.8043 | 7.8043 | - |
| 21 Nov 2022 | 7.8191 | 7.8236 | 7.7998 | 7.8191 | 7.8191 | - |
| 18 Nov 2022 | 7.8265 | 7.8281 | 7.8211 | 7.8265 | 7.8265 | - |
| 17 Nov 2022 | 7.8242 | 7.8296 | 7.8221 | 7.8242 | 7.8242 | - |
| 16 Nov 2022 | 7.8199 | 7.8270 | 7.8176 | 7.8199 | 7.8199 | - |
| 15 Nov 2022 | 7.8360 | 7.8369 | 7.8200 | 7.8360 | 7.8360 | - |
| 14 Nov 2022 | 7.8356 | 7.8413 | 7.8344 | 7.8356 | 7.8356 | - |
| 11 Nov 2022 | 7.8454 | 7.8452 | 7.8341 | 7.8454 | 7.8454 | - |
| 10 Nov 2022 | 7.8494 | 7.8500 | 7.8451 | 7.8494 | 7.8494 | - |
| 09 Nov 2022 | 7.8491 | 7.8499 | 7.8488 | 7.8491 | 7.8491 | - |
| 08 Nov 2022 | 7.8500 | 7.8505 | 7.8495 | 7.8500 | 7.8500 | - |
| 07 Nov 2022 | 7.8495 | 7.8500 | 7.8490 | 7.8495 | 7.8495 | - |
| *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.
