Singapore markets close in 20 minutes
Straits Times Index
3,301.54 +4.65 (+0.14%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,198.48 +26.33 (+0.32%) Bitcoin USD
59,353.83 +1,489.43 (+2.57%) CMC Crypto 200
1,291.78 +14.80 (+1.16%)
HKD/JPY (HKDJPY=X)
CCY - CCY Delayed price. Currency in JPY
Add to watchlist
As of 09:40AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.6669 | 19.6719 | 19.5517 | 19.5990 | 19.5990 | - |
| 02 May 2024 | 19.9077 | 19.9781 | 19.6390 | 19.9050 | 19.9050 | - |
| 01 May 2024 | 20.1637 | 20.1985 | 20.1179 | 20.1620 | 20.1620 | - |
| 30 Apr 2024 | 19.9758 | 20.1421 | 19.9607 | 19.9751 | 19.9751 | - |
| 29 Apr 2024 | 20.2053 | 20.4320 | 19.7449 | 20.2082 | 20.2082 | - |
| 26 Apr 2024 | 19.8797 | 20.1404 | 19.8578 | 19.8769 | 19.8769 | - |
| 25 Apr 2024 | 19.8269 | 19.8916 | 19.8261 | 19.8262 | 19.8262 | - |
| 24 Apr 2024 | 19.7520 | 19.8058 | 19.7476 | 19.7500 | 19.7500 | - |
| 23 Apr 2024 | 19.7559 | 19.7632 | 19.7280 | 19.7550 | 19.7550 | - |
| 22 Apr 2024 | 19.7424 | 19.7553 | 19.7295 | 19.7430 | 19.7430 | - |
| 19 Apr 2024 | 19.7417 | 19.7464 | 19.6228 | 19.7414 | 19.7414 | - |
| 18 Apr 2024 | 19.7095 | 19.7456 | 19.6657 | 19.7099 | 19.7099 | - |
| 17 Apr 2024 | 19.7510 | 19.7570 | 19.7217 | 19.7512 | 19.7512 | - |
| 16 Apr 2024 | 19.6956 | 19.7603 | 19.6876 | 19.6920 | 19.6920 | - |
| 15 Apr 2024 | 19.5578 | 19.7278 | 19.5565 | 19.5560 | 19.5560 | - |
| 12 Apr 2024 | 19.5452 | 19.5710 | 19.4736 | 19.5449 | 19.5449 | - |
| 11 Apr 2024 | 19.5201 | 19.5636 | 19.4993 | 19.5218 | 19.5218 | - |
| 10 Apr 2024 | 19.3800 | 19.5180 | 19.3696 | 19.3818 | 19.3818 | - |
| 09 Apr 2024 | 19.3864 | 19.3996 | 19.3573 | 19.3865 | 19.3865 | - |
| 08 Apr 2024 | 19.3736 | 19.3991 | 19.3729 | 19.3752 | 19.3752 | - |
| 05 Apr 2024 | 19.3251 | 19.3830 | 19.2699 | 19.3252 | 19.3252 | - |
| 04 Apr 2024 | 19.3612 | 19.3855 | 19.3527 | 19.3620 | 19.3620 | - |
| 03 Apr 2024 | 19.3491 | 19.4060 | 19.3388 | 19.3483 | 19.3483 | - |
| 02 Apr 2024 | 19.3679 | 19.3964 | 19.3457 | 19.3697 | 19.3697 | - |
| 01 Apr 2024 | 19.3456 | 19.3927 | 19.3250 | 19.3454 | 19.3454 | - |
| 29 Mar 2024 | 19.3438 | 19.3550 | 19.3132 | 19.3480 | 19.3480 | - |
| 28 Mar 2024 | 19.3378 | 19.3678 | 19.3142 | 19.3372 | 19.3372 | - |
| 27 Mar 2024 | 19.3682 | 19.4209 | 19.3050 | 19.3693 | 19.3693 | - |
| 26 Mar 2024 | 19.3541 | 19.3765 | 19.3290 | 19.3529 | 19.3529 | - |
| 25 Mar 2024 | 19.3490 | 19.3605 | 19.3223 | 19.3490 | 19.3490 | - |
| 22 Mar 2024 | 19.3876 | 19.4159 | 19.3120 | 19.3883 | 19.3883 | - |
| 21 Mar 2024 | 19.2680 | 19.3940 | 19.2133 | 19.2712 | 19.2712 | - |
| 20 Mar 2024 | 19.3047 | 19.4023 | 19.3047 | 19.3068 | 19.3068 | - |
| 19 Mar 2024 | 19.0721 | 19.2845 | 19.0702 | 19.0729 | 19.0729 | - |
| 18 Mar 2024 | 19.0424 | 19.0928 | 19.0412 | 19.0432 | 19.0432 | - |
| 15 Mar 2024 | 18.9577 | 19.0715 | 18.9271 | 18.9571 | 18.9571 | - |
| 14 Mar 2024 | 18.8657 | 18.9581 | 18.8591 | 18.8689 | 18.8689 | - |
| 13 Mar 2024 | 18.8647 | 18.9201 | 18.8206 | 18.8673 | 18.8673 | - |
| 12 Mar 2024 | 18.7602 | 18.9105 | 18.7490 | 18.7597 | 18.7597 | - |
| 11 Mar 2024 | 18.7701 | 18.8133 | 18.7340 | 18.7676 | 18.7676 | - |
| 08 Mar 2024 | 18.9056 | 18.9352 | 18.7318 | 18.9060 | 18.9060 | - |
| 07 Mar 2024 | 19.0761 | 19.0761 | 18.8682 | 19.0776 | 19.0776 | - |
| 06 Mar 2024 | 19.1718 | 19.1801 | 19.0608 | 19.1758 | 19.1758 | - |
| 05 Mar 2024 | 19.2263 | 19.2413 | 19.1377 | 19.2273 | 19.2273 | - |
| 04 Mar 2024 | 19.1753 | 19.2426 | 19.1395 | 19.1734 | 19.1734 | - |
| 01 Mar 2024 | 19.1688 | 19.2485 | 19.1688 | 19.1718 | 19.1718 | - |
| 29 Feb 2024 | 19.2455 | 19.2455 | 19.0627 | 19.2441 | 19.2441 | - |
| 28 Feb 2024 | 19.2358 | 19.2696 | 19.2128 | 19.2335 | 19.2335 | - |
| 27 Feb 2024 | 19.2426 | 19.2508 | 19.1840 | 19.2404 | 19.2404 | - |
| 26 Feb 2024 | 19.2333 | 19.2760 | 19.2080 | 19.2332 | 19.2332 | - |
| 23 Feb 2024 | 19.2353 | 19.2676 | 19.2080 | 19.2367 | 19.2367 | - |
| 22 Feb 2024 | 19.2225 | 19.2581 | 19.1791 | 19.2242 | 19.2242 | - |
| 21 Feb 2024 | 19.1739 | 19.2169 | 19.1633 | 19.1702 | 19.1702 | - |
| 20 Feb 2024 | 19.2126 | 19.2317 | 19.1392 | 19.2129 | 19.2129 | - |
| 19 Feb 2024 | 19.1955 | 19.2027 | 19.1618 | 19.1898 | 19.1898 | - |
| 16 Feb 2024 | 19.1750 | 19.2560 | 19.1712 | 19.1725 | 19.1725 | - |
| 15 Feb 2024 | 19.2557 | 19.2557 | 19.1502 | 19.2540 | 19.2540 | - |
| 14 Feb 2024 | 19.2716 | 19.2821 | 19.2330 | 19.2740 | 19.2740 | - |
| 13 Feb 2024 | 19.1094 | 19.2795 | 19.0944 | 19.1090 | 19.1090 | - |
| 12 Feb 2024 | 19.0719 | 19.1127 | 19.0418 | 19.0737 | 19.0737 | - |
| 09 Feb 2024 | 19.0801 | 19.1200 | 19.0575 | 19.0798 | 19.0798 | - |
| 08 Feb 2024 | 18.9372 | 19.1100 | 18.9132 | 18.9385 | 18.9385 | - |
| 07 Feb 2024 | 18.8955 | 18.9549 | 18.8835 | 18.8951 | 18.8951 | - |
| 06 Feb 2024 | 19.0058 | 19.0168 | 18.9183 | 19.0035 | 19.0035 | - |
| 05 Feb 2024 | 18.9893 | 19.0338 | 18.9550 | 18.9853 | 18.9853 | - |
| 02 Feb 2024 | 18.7273 | 18.9965 | 18.7017 | 18.7261 | 18.7261 | - |
| 01 Feb 2024 | 18.8048 | 18.8120 | 18.6615 | 18.8027 | 18.8027 | - |
| 31 Jan 2024 | 18.8462 | 18.9159 | 18.6866 | 18.8520 | 18.8520 | - |
| 30 Jan 2024 | 18.8735 | 18.9187 | 18.8189 | 18.8717 | 18.8717 | - |
| 29 Jan 2024 | 18.9618 | 18.9796 | 18.8889 | 18.9562 | 18.9562 | - |
| 26 Jan 2024 | 18.8928 | 18.9593 | 18.8672 | 18.8926 | 18.8926 | - |
| 25 Jan 2024 | 18.8769 | 18.9140 | 18.8176 | 18.8772 | 18.8772 | - |
| 24 Jan 2024 | 18.9482 | 18.9489 | 18.7613 | 18.9517 | 18.9517 | - |
| 23 Jan 2024 | 18.9509 | 18.9948 | 18.7972 | 18.9486 | 18.9486 | - |
| 22 Jan 2024 | 18.9474 | 18.9649 | 18.8850 | 18.9473 | 18.9473 | - |
| 19 Jan 2024 | 18.9366 | 19.0222 | 18.9084 | 18.9373 | 18.9373 | - |
| 18 Jan 2024 | 18.9365 | 18.9592 | 18.8760 | 18.9339 | 18.9339 | - |
| 17 Jan 2024 | 18.8114 | 18.9820 | 18.7982 | 18.8130 | 18.8130 | - |
| 16 Jan 2024 | 18.6346 | 18.8016 | 18.6095 | 18.6353 | 18.6353 | - |
| 15 Jan 2024 | 18.5593 | 18.6587 | 18.5534 | 18.5595 | 18.5595 | - |
| 12 Jan 2024 | 18.5592 | 18.6003 | 18.4595 | 18.5520 | 18.5520 | - |
| 11 Jan 2024 | 18.6352 | 18.7191 | 18.5849 | 18.6350 | 18.6350 | - |
| 10 Jan 2024 | 18.4817 | 18.6462 | 18.4788 | 18.4780 | 18.4780 | - |
| 09 Jan 2024 | 18.4736 | 18.4788 | 18.3702 | 18.4744 | 18.4744 | - |
| 08 Jan 2024 | 18.5294 | 18.5362 | 18.4041 | 18.5249 | 18.5249 | - |
| 05 Jan 2024 | 18.5384 | 18.6844 | 18.4196 | 18.5380 | 18.5380 | - |
| 04 Jan 2024 | 18.3147 | 18.5458 | 18.2986 | 18.3147 | 18.3147 | - |
| 03 Jan 2024 | 18.1908 | 18.4029 | 18.1529 | 18.1875 | 18.1875 | - |
| 02 Jan 2024 | 18.0649 | 18.1952 | 18.0600 | 18.0673 | 18.0673 | - |
| 01 Jan 2024 | 18.0462 | 18.0572 | 18.0320 | 18.0462 | 18.0462 | - |
| 29 Dec 2023 | 18.1040 | 18.1654 | 18.0303 | 18.1039 | 18.1039 | - |
| 28 Dec 2023 | 18.1093 | 18.1324 | 17.9506 | 18.1024 | 18.1024 | - |
| 27 Dec 2023 | 18.2482 | 18.2905 | 18.1623 | 18.2450 | 18.2450 | - |
| 26 Dec 2023 | 18.2120 | 18.2592 | 18.1936 | 18.2102 | 18.2102 | - |
| 25 Dec 2023 | 18.2115 | 18.2480 | 18.1817 | 18.2122 | 18.2122 | - |
| 22 Dec 2023 | 18.1737 | 18.2525 | 18.1573 | 18.1879 | 18.1879 | - |
| 21 Dec 2023 | 18.3801 | 18.3840 | 18.1890 | 18.3820 | 18.3820 | - |
| 20 Dec 2023 | 18.4502 | 18.4690 | 18.3572 | 18.4461 | 18.4461 | - |
| 19 Dec 2023 | 18.2998 | 18.5809 | 18.2510 | 18.3086 | 18.3086 | - |
| 18 Dec 2023 | 18.2371 | 18.3574 | 18.2099 | 18.2364 | 18.2364 | - |
| *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.