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
8,145.21
+66.35(+0.82%)
Bitcoin USD
63,479.27
-322.73(-0.51%)
CMC Crypto 200
1,320.98
-75.55(-5.41%)

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

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6240

+0.0240

(+4.00%)

At close: 05:04PM SGT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.5980	0.6270	0.5970	0.6240	0.6240	11,262,021
25 Apr 2024	0.5980	0.6070	0.5930	0.6000	0.6000	2,895,206
24 Apr 2024	0.5820	0.6010	0.5820	0.6000	0.6000	7,936,659
23 Apr 2024	0.5680	0.5810	0.5680	0.5800	0.5800	4,739,945
22 Apr 2024	0.5570	0.5670	0.5560	0.5620	0.5620	3,503,651
19 Apr 2024	0.5620	0.5630	0.5480	0.5560	0.5560	5,404,217
18 Apr 2024	0.5620	0.5710	0.5570	0.5650	0.5650	2,313,656
17 Apr 2024	0.5660	0.5690	0.5590	0.5660	0.5660	2,054,772
16 Apr 2024	0.5730	0.5750	0.5620	0.5660	0.5660	3,735,240
15 Apr 2024	0.5770	0.5810	0.5700	0.5780	0.5780	1,381,329
12 Apr 2024	0.5890	0.5930	0.5810	0.5820	0.5820	3,983,776
11 Apr 2024	0.5830	0.5930	0.5810	0.5890	0.5890	5,045,308
09 Apr 2024	0.5740	0.5840	0.5740	0.5790	0.5790	2,164,791
08 Apr 2024	0.5750	0.5830	0.5700	0.5740	0.5740	2,907,225
05 Apr 2024	0.5830	0.5830	0.5660	0.5740	0.5740	4,085,594
04 Apr 2024	0.5810	0.5850	0.5810	0.5850	0.5850	1,495,996
03 Apr 2024	0.5900	0.5910	0.5780	0.5790	0.5790	2,775,612
02 Apr 2024	0.5900	0.5990	0.5900	0.5900	0.5900	3,028,679
01 Apr 2024	0.5870	0.5930	0.5860	0.5900	0.5900	1,753,345
28 Mar 2024	0.5700	0.5880	0.5680	0.5790	0.5790	5,321,677
27 Mar 2024	0.5760	0.5760	0.5650	0.5670	0.5670	4,432,244
26 Mar 2024	0.5730	0.5810	0.5710	0.5780	0.5780	2,370,762
25 Mar 2024	0.5770	0.5800	0.5710	0.5730	0.5730	1,917,057
22 Mar 2024	0.5880	0.5880	0.5700	0.5780	0.5780	5,691,427
21 Mar 2024	0.5920	0.6010	0.5900	0.5910	0.5910	3,478,796
20 Mar 2024	0.5880	0.5910	0.5790	0.5880	0.5880	2,002,486
19 Mar 2024	0.5940	0.5940	0.5820	0.5860	0.5860	1,717,298
18 Mar 2024	0.5860	0.5960	0.5830	0.5940	0.5940	2,438,799
15 Mar 2024	0.5860	0.5860	0.5760	0.5850	0.5850	3,649,630
14 Mar 2024	0.6050	0.6060	0.5880	0.5940	0.5940	2,581,593
13 Mar 2024	0.5990	0.6080	0.5970	0.6010	0.6010	7,105,165
12 Mar 2024	0.5770	0.6010	0.5760	0.5990	0.5990	9,367,503
11 Mar 2024	0.5590	0.5730	0.5590	0.5720	0.5720	3,499,788
08 Mar 2024	0.5580	0.5640	0.5530	0.5590	0.5590	2,427,690
07 Mar 2024	0.5650	0.5700	0.5500	0.5560	0.5560	3,270,442
06 Mar 2024	0.5510	0.5720	0.5510	0.5650	0.5650	4,937,662
05 Mar 2024	0.5670	0.5670	0.5500	0.5510	0.5510	5,654,307
04 Mar 2024	0.5790	0.5810	0.5710	0.5760	0.5760	2,139,177
01 Mar 2024	0.5690	0.5810	0.5600	0.5790	0.5790	4,654,262
29 Feb 2024	0.5650	0.5760	0.5630	0.5690	0.5690	2,479,326
28 Feb 2024	0.5840	0.5890	0.5680	0.5700	0.5700	3,628,492
27 Feb 2024	0.5640	0.5840	0.5600	0.5840	0.5840	5,324,419
26 Feb 2024	0.5640	0.5690	0.5600	0.5630	0.5630	2,244,499
23 Feb 2024	0.5670	0.5710	0.5600	0.5640	0.5640	2,973,621
22 Feb 2024	0.5560	0.5680	0.5520	0.5670	0.5670	3,334,986
21 Feb 2024	0.5420	0.5690	0.5370	0.5570	0.5570	6,625,008
20 Feb 2024	0.5450	0.5480	0.5350	0.5440	0.5440	2,846,101
19 Feb 2024	0.5550	0.5560	0.5390	0.5440	0.5440	3,884,797
16 Feb 2024	0.5400	0.5590	0.5350	0.5580	0.5580	5,679,250
15 Feb 2024	0.5370	0.5420	0.5280	0.5400	0.5400	2,815,178
14 Feb 2024	0.5240	0.5360	0.5120	0.5360	0.5360	4,139,650
13 Feb 2024	0.5230	0.5380	0.5230	0.5360	0.5360	2,665,215
09 Feb 2024	0.5250	0.5250	0.5130	0.5230	0.5230	1,796,122
08 Feb 2024	0.5300	0.5370	0.5250	0.5280	0.5280	3,346,090
07 Feb 2024	0.5480	0.5520	0.5290	0.5320	0.5320	6,390,079
06 Feb 2024	0.5100	0.5420	0.5090	0.5410	0.5410	11,091,665
05 Feb 2024	0.5030	0.5160	0.4990	0.5060	0.5060	5,664,087
02 Feb 2024	0.5130	0.5250	0.5010	0.5070	0.5070	5,146,947
01 Feb 2024	0.5040	0.5190	0.5020	0.5100	0.5100	3,573,880
31 Jan 2024	0.5150	0.5170	0.4980	0.5010	0.5010	7,418,101
30 Jan 2024	0.5270	0.5270	0.5150	0.5160	0.5160	4,508,292
29 Jan 2024	0.5380	0.5430	0.5320	0.5340	0.5340	2,251,342
26 Jan 2024	0.5470	0.5470	0.5290	0.5350	0.5350	3,625,926
25 Jan 2024	0.5540	0.5540	0.5370	0.5500	0.5500	5,174,649
24 Jan 2024	0.5390	0.5510	0.5250	0.5500	0.5500	10,572,812
23 Jan 2024	0.5150	0.5320	0.5080	0.5230	0.5230	9,481,934
22 Jan 2024	0.5270	0.5300	0.5000	0.5060	0.5060	6,530,397
19 Jan 2024	0.5300	0.5350	0.5170	0.5200	0.5200	3,701,765
18 Jan 2024	0.5300	0.5330	0.5220	0.5300	0.5300	3,293,131
17 Jan 2024	0.5530	0.5530	0.5240	0.5270	0.5270	8,392,662
16 Jan 2024	0.5620	0.5670	0.5510	0.5540	0.5540	4,694,906
15 Jan 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
12 Jan 2024	0.5780	0.5830	0.5720	0.5750	0.5750	4,217,828
11 Jan 2024	0.5680	0.5840	0.5670	0.5790	0.5790	5,144,031
10 Jan 2024	0.5700	0.5750	0.5650	0.5680	0.5680	2,252,467
09 Jan 2024	0.5800	0.5840	0.5700	0.5700	0.5700	4,276,018
08 Jan 2024	0.5940	0.5940	0.5750	0.5770	0.5770	8,320,814
05 Jan 2024	0.6020	0.6060	0.5930	0.5970	0.5970	3,509,198
04 Jan 2024	0.6060	0.6080	0.5990	0.6030	0.6030	2,429,477
03 Jan 2024	0.6050	0.6060	0.5990	0.6030	0.6030	4,241,172
02 Jan 2024	0.6190	0.6240	0.6060	0.6110	0.6110	4,461,978
29 Dec 2023	0.6180	0.6200	0.6110	0.6170	0.6170	3,702,967
28 Dec 2023	0.6000	0.6220	0.5990	0.6150	0.6150	14,141,298
27 Dec 2023	0.5970	0.6000	0.5920	0.5960	0.5960	4,799,861
26 Dec 2023	0.5950	0.5970	0.5900	0.5920	0.5920	2,931,075
22 Dec 2023	0.6160	0.6210	0.5820	0.5890	0.5890	17,135,959
21 Dec 2023	0.6100	0.6160	0.6070	0.6120	0.6120	3,160,816
20 Dec 2023	0.6230	0.6240	0.6150	0.6150	0.6150	1,253,504
19 Dec 2023	0.6170	0.6180	0.6110	0.6170	0.6170	1,773,438
18 Dec 2023	0.6250	0.6250	0.6150	0.6170	0.6170	1,708,183
15 Dec 2023	0.6220	0.6330	0.6200	0.6250	0.6250	7,655,764
14 Dec 2023	0.6180	0.6240	0.6090	0.6150	0.6150	4,290,792
13 Dec 2023	0.6230	0.6230	0.6120	0.6170	0.6170	2,233,293
12 Dec 2023	0.6180	0.6240	0.6140	0.6210	0.6210	3,259,166
11 Dec 2023	0.6170	0.6170	0.6030	0.6110	0.6110	5,822,238
08 Dec 2023	0.6180	0.6230	0.6110	0.6170	0.6170	3,357,714
07 Dec 2023	0.6240	0.6240	0.6120	0.6180	0.6180	1,457,104
06 Dec 2023	0.6140	0.6270	0.6110	0.6250	0.6250	2,901,111
05 Dec 2023	0.6250	0.6260	0.6080	0.6130	0.6130	6,667,384
04 Dec 2023	0.6380	0.6400	0.6230	0.6260	0.6260	4,402,440
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 1008,145.21+66.35(+0.82%)

Bitcoin USD63,479.27-322.73(-0.51%)

CMC Crypto 2001,320.98-75.55(-5.41%)

Lion-OCBC Securities Hang Seng TECH ETF (HST.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
8,145.21
+66.35(+0.82%)

Bitcoin USD
63,479.27
-322.73(-0.51%)

CMC Crypto 200
1,320.98
-75.55(-5.41%)