Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7380+0.0040 (+0.54%)
At close: 05:08PM SGT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.73400.74300.73200.73800.73802,305,881
11 Aug 20220.72000.73800.72000.73400.73402,634,714
10 Aug 20220.73100.73200.70700.71500.71503,326,848
08 Aug 20224.20604.20604.20604.20604.2060-
05 Aug 20220.75100.75500.74600.75100.75101,021,949
04 Aug 20220.74000.75000.74000.74900.74902,136,796
03 Aug 20220.72300.73900.72300.73000.73002,588,694
02 Aug 20220.72900.72900.70500.71600.71604,426,209
01 Aug 20220.73800.74500.72800.73800.73802,436,642
29 Jul 20220.77800.78000.73400.74000.74008,882,314
28 Jul 20220.78400.78700.77800.78000.78002,735,696
27 Jul 20220.78100.78500.77600.77900.77903,169,493
26 Jul 20220.77900.79200.77800.78600.78602,855,622
25 Jul 20220.77800.78800.77000.77700.77705,701,906
22 Jul 20220.79000.80100.78600.79200.79202,797,210
21 Jul 20220.78000.79700.78000.79000.79002,192,055
20 Jul 20220.78700.79700.78500.78500.78505,718,411
19 Jul 20220.78600.78900.77400.77600.77602,394,263
18 Jul 20220.78100.79200.76100.78900.78904,481,761
15 Jul 20220.78500.79100.77000.77300.77304,620,675
14 Jul 20220.79200.80200.78400.79100.79102,894,454
13 Jul 20220.78900.80500.78900.79400.79401,932,166
12 Jul 20220.79800.80000.78300.78900.78906,938,357
08 Jul 20220.84100.84200.82800.83400.83403,827,046
07 Jul 20220.82900.83000.80800.82800.82803,237,841
06 Jul 20220.84400.85100.81800.83000.83002,991,986
05 Jul 20220.85100.86100.83700.83800.83805,263,061
04 Jul 20220.84000.84700.82700.84500.84505,920,941
01 Jul 20220.84100.84400.83300.83700.8370712,796
30 Jun 20220.84000.85200.82700.84000.84003,593,837
29 Jun 20220.85800.86500.83700.84200.84205,413,855
28 Jun 20220.86000.87600.84200.87200.87204,756,086
27 Jun 20220.83100.87400.83000.86800.86807,672,938
24 Jun 20220.80200.83200.80100.82500.82507,584,155
23 Jun 20220.78900.80300.78000.79900.79903,825,108
22 Jun 20220.81400.81400.77900.78300.78304,341,940
21 Jun 20220.80000.81600.79200.81500.81503,965,247
20 Jun 20220.80000.80000.77800.79600.79604,561,925
17 Jun 20220.77000.79800.76400.79400.79404,991,017
16 Jun 20220.81300.81500.77200.77600.77604,460,686
15 Jun 20220.79500.81300.79400.80600.80604,513,798
14 Jun 20220.77200.79700.76500.78200.78203,629,413
13 Jun 20220.79700.80800.78200.78300.78303,677,280
10 Jun 20220.78500.82200.78300.81700.81703,910,906
09 Jun 20220.82200.83000.79400.81000.81004,690,847
08 Jun 20220.79000.81700.79000.81700.81707,714,782
07 Jun 20220.78800.79500.77200.77800.77802,712,084
06 Jun 20220.76000.79000.75200.79000.79004,090,346
03 Jun 20220.76400.76800.76100.76500.76501,897,125
02 Jun 20220.74300.75000.73400.74800.7480953,260
01 Jun 20220.76000.76000.74100.74700.74701,384,131
31 May 20220.73600.76700.73300.76000.76004,167,789
30 May 20220.72000.73900.72000.73700.73704,005,022
27 May 20220.70900.71600.70100.71200.71203,708,712
26 May 20220.69400.69400.67400.68400.68402,235,128
25 May 20220.68300.69500.67200.69000.69001,663,130
24 May 20220.70900.71100.67900.68400.68403,415,695
23 May 20220.73000.73000.70300.70900.70902,562,009
20 May 20220.71900.73200.71700.72800.72802,123,409
19 May 20220.69600.70900.69400.70300.70302,287,434
18 May 20220.72600.73100.71400.72400.72402,323,712
17 May 20220.69500.73500.69500.73000.73003,566,934
13 May 20220.66600.69500.66600.69000.69002,056,463
12 May 20220.67600.68400.66000.66100.66102,826,156
11 May 20220.66600.70900.66000.69300.69303,323,962
10 May 20220.66000.67500.64500.66700.66703,120,108
09 May 20220.68000.68200.67000.67200.67201,045,756
06 May 20220.70100.70400.68700.68900.68904,387,650
05 May 20220.74000.74300.72000.72000.72001,878,716
04 May 20220.75200.75200.72000.72100.72102,549,902
29 Apr 20220.70000.76700.69000.76000.760010,035,627
28 Apr 20220.68200.69900.67800.69900.69902,594,706
27 Apr 20220.65700.68300.65200.67600.67602,976,690
26 Apr 20220.65500.68100.65500.66500.66504,397,108
25 Apr 20220.66100.66500.64300.64300.64305,744,414
22 Apr 20220.65200.67800.64900.67400.67405,203,069
21 Apr 20220.69600.69600.66500.67200.67205,544,031
20 Apr 20220.70700.71300.69700.70100.70102,969,375
19 Apr 20220.72200.72200.69900.69900.69904,784,931
18 Apr 20220.71900.72300.70500.71500.71507,930,877
14 Apr 20220.72900.72900.71900.72600.72606,290,443
13 Apr 20220.72000.72900.70800.71800.71802,356,197
12 Apr 20220.71500.72900.69600.71700.71704,161,811
11 Apr 20220.74500.74500.70200.70200.70206,081,197
08 Apr 20220.75600.75600.73400.74700.74703,567,109
07 Apr 20220.76800.78000.75000.75600.75603,792,428
06 Apr 20220.79500.79500.76900.77300.77305,149,430
05 Apr 20220.81700.81700.80500.81000.81001,467,289
04 Apr 20220.77100.80100.77100.80100.80105,373,084
01 Apr 20220.74700.75900.73600.75700.75702,538,423
31 Mar 20220.77500.77600.75700.76100.76101,810,678
30 Mar 20220.78400.79000.77000.77500.77502,118,415
29 Mar 20220.77000.77700.76300.77600.77603,025,939
28 Mar 20220.74100.76700.72300.76100.76104,753,052
25 Mar 20220.77500.78000.72800.73300.73306,237,619
24 Mar 20220.79500.79800.77000.78500.78504,667,301
23 Mar 20220.80000.81900.79200.79600.79606,835,392
22 Mar 20220.74500.78700.74500.78600.78605,968,543
21 Mar 20220.78300.79000.73300.74300.74306,724,265
18 Mar 20220.75300.76300.72100.75200.75205,751,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...