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
63,508.98
+503.47(+0.80%)
CMC Crypto 200
1,388.41
-8.13(-0.58%)

Lion-OCBC Securities Hang Seng TECH ETF (HSS.SI)

SES - SES Delayed price. Currency in USD

Add to watchlist

0.4580

+0.0180

(+4.09%)

At close: 04:46PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4470	0.4600	0.4470	0.4580	0.4580	17,100
25 Apr 2024	0.4360	0.4450	0.4360	0.4380	0.4380	5,092
24 Apr 2024	0.4360	0.4400	0.4360	0.4400	0.4400	1,300
23 Apr 2024	0.4180	0.4270	0.4180	0.4270	0.4270	159,636
22 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	150,150
19 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
18 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
17 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
16 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
15 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	3,000
12 Apr 2024	0.4320	0.4320	0.4320	0.4320	0.4320	35
11 Apr 2024	0.4330	0.4380	0.4330	0.4360	0.4360	50,302
09 Apr 2024	0.4310	0.4310	0.4310	0.4310	0.4310	300
08 Apr 2024	0.4260	0.4300	0.4260	0.4280	0.4280	50,329
05 Apr 2024	0.4250	0.4250	0.4220	0.4220	0.4220	50,002
04 Apr 2024	0.4320	0.4330	0.4320	0.4330	0.4330	2,970
03 Apr 2024	0.4280	0.4280	0.4280	0.4280	0.4280	10,000
02 Apr 2024	0.4370	0.4380	0.4370	0.4380	0.4380	60,000
01 Apr 2024	0.4370	0.4370	0.4370	0.4370	0.4370	13,047
28 Mar 2024	0.4330	0.4330	0.4280	0.4280	0.4280	156,562
27 Mar 2024	0.4220	0.4220	0.4180	0.4180	0.4180	16,280
26 Mar 2024	0.4270	0.4300	0.4260	0.4300	0.4300	119,901
25 Mar 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
22 Mar 2024	0.4250	0.4270	0.4250	0.4270	0.4270	10,150
21 Mar 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
20 Mar 2024	0.4360	0.4380	0.4360	0.4380	0.4380	250
19 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
18 Mar 2024	0.4420	0.4450	0.4410	0.4450	0.4450	21,460
15 Mar 2024	0.4340	0.4370	0.4340	0.4370	0.4370	4,008
14 Mar 2024	0.4480	0.4480	0.4480	0.4480	0.4480	133
13 Mar 2024	0.4500	0.4560	0.4500	0.4560	0.4560	30,086
12 Mar 2024	0.4350	0.4520	0.4350	0.4520	0.4520	202,790
11 Mar 2024	0.4260	0.4300	0.4260	0.4300	0.4300	13,362
08 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	334
07 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,000
06 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	720
05 Mar 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
04 Mar 2024	0.4280	0.4280	0.4280	0.4280	0.4280	3,100
01 Mar 2024	0.4220	0.4220	0.4220	0.4220	0.4220	10,000
29 Feb 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
28 Feb 2024	0.4310	0.4310	0.4240	0.4240	0.4240	10,500
27 Feb 2024	0.4190	0.4190	0.4190	0.4190	0.4190	12,951
26 Feb 2024	0.4220	0.4220	0.4200	0.4200	0.4200	23,002
23 Feb 2024	0.4220	0.4220	0.4220	0.4220	0.4220	75,800
22 Feb 2024	0.4130	0.4130	0.4130	0.4130	0.4130	5,000
21 Feb 2024	0.4140	0.4230	0.4140	0.4190	0.4190	90,328
20 Feb 2024	0.4060	0.4060	0.4020	0.4020	0.4020	160,690
19 Feb 2024	0.4090	0.4090	0.4030	0.4030	0.4030	8,400
16 Feb 2024	0.4020	0.4150	0.4020	0.4130	0.4130	87,600
15 Feb 2024	0.3920	0.4010	0.3920	0.4010	0.4010	820
14 Feb 2024	0.3900	0.3980	0.3900	0.3980	0.3980	600
13 Feb 2024	0.4000	0.4000	0.3990	0.3990	0.3990	64,400
09 Feb 2024	0.3900	0.3900	0.3860	0.3860	0.3860	6,567
08 Feb 2024	0.3940	0.3950	0.3940	0.3950	0.3950	785
07 Feb 2024	0.4040	0.4110	0.4040	0.4110	0.4110	65,280
06 Feb 2024	0.4010	0.4010	0.4000	0.4010	0.4010	31,500
05 Feb 2024	0.3780	0.3780	0.3780	0.3780	0.3780	100
02 Feb 2024	0.3800	0.3900	0.3790	0.3790	0.3790	36,899
01 Feb 2024	0.3850	0.3850	0.3800	0.3800	0.3800	16,042
31 Jan 2024	0.3860	0.3860	0.3860	0.3860	0.3860	6,615
30 Jan 2024	0.3910	0.3910	0.3850	0.3850	0.3850	185,025
29 Jan 2024	0.4060	0.4060	0.3990	0.3990	0.3990	1,007
26 Jan 2024	0.4100	0.4100	0.4050	0.4060	0.4060	10,500
25 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	28,000
24 Jan 2024	0.4020	0.4020	0.4020	0.4020	0.4020	161,820
23 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,006
22 Jan 2024	0.3950	0.3950	0.3910	0.3910	0.3910	400
19 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	500
18 Jan 2024	0.3920	0.3940	0.3900	0.3930	0.3930	226,501
17 Jan 2024	0.4030	0.4030	0.3900	0.3920	0.3920	69,900
16 Jan 2024	0.4200	0.4200	0.4130	0.4130	0.4130	3,029
15 Jan 2024	0.4370	0.4370	0.4370	0.4370	0.4370	-
12 Jan 2024	0.4370	0.4370	0.4370	0.4370	0.4370	50,000
11 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
10 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
09 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	24,100
08 Jan 2024	0.4320	0.4320	0.4320	0.4320	0.4320	7,000
05 Jan 2024	0.4520	0.4520	0.4520	0.4520	0.4520	14,600
04 Jan 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
03 Jan 2024	0.4520	0.4520	0.4520	0.4520	0.4520	1,000
02 Jan 2024	0.4680	0.4680	0.4680	0.4680	0.4680	390
29 Dec 2023	0.4670	0.4670	0.4670	0.4670	0.4670	401
28 Dec 2023	0.4560	0.4700	0.4560	0.4670	0.4670	466,710
27 Dec 2023	0.4520	0.4530	0.4450	0.4450	0.4450	109,302
26 Dec 2023	0.4470	0.4470	0.4470	0.4470	0.4470	100,000
22 Dec 2023	0.4540	0.4540	0.4410	0.4410	0.4410	15,200
21 Dec 2023	0.4570	0.4570	0.4570	0.4570	0.4570	50,000
20 Dec 2023	0.4610	0.4610	0.4610	0.4610	0.4610	-
19 Dec 2023	0.4610	0.4610	0.4610	0.4610	0.4610	2,000
18 Dec 2023	0.4680	0.4680	0.4680	0.4680	0.4680	-
15 Dec 2023	0.4640	0.4680	0.4640	0.4680	0.4680	2,450
14 Dec 2023	0.4640	0.4640	0.4580	0.4580	0.4580	1,600
13 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4550	12
12 Dec 2023	0.4540	0.4540	0.4540	0.4540	0.4540	-
11 Dec 2023	0.4540	0.4540	0.4540	0.4540	0.4540	135,740
08 Dec 2023	0.4620	0.4620	0.4620	0.4620	0.4620	7,842
07 Dec 2023	0.4630	0.4630	0.4630	0.4630	0.4630	130,680
06 Dec 2023	0.4610	0.4610	0.4610	0.4610	0.4610	-
05 Dec 2023	0.4690	0.4690	0.4600	0.4610	0.4610	30,100
04 Dec 2023	0.4780	0.4780	0.4700	0.4700	0.4700	56,000
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 USD63,508.98+503.47(+0.80%)

CMC Crypto 2001,388.41-8.13(-0.58%)

Lion-OCBC Securities Hang Seng TECH ETF (HSS.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
63,508.98
+503.47(+0.80%)

CMC Crypto 200
1,388.41
-8.13(-0.58%)