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
63,115.50 -1,223.96 (-1.90%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Hywin Holdings Ltd. (HYW)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.8510 | 0.8570 | 0.7100 | 0.8470 | 0.8470 | 13,700 |
| 25 Apr 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8050 | 0.8050 | 4,700 |
| 24 Apr 2024 | 0.8660 | 0.8660 | 0.8300 | 0.8490 | 0.8490 | 4,000 |
| 23 Apr 2024 | 0.8500 | 0.8660 | 0.8200 | 0.8660 | 0.8660 | 2,400 |
| 22 Apr 2024 | 0.8500 | 0.8930 | 0.8500 | 0.8710 | 0.8710 | 6,500 |
| 19 Apr 2024 | 0.9010 | 0.9700 | 0.8000 | 0.8000 | 0.8000 | 29,400 |
| 18 Apr 2024 | 0.8300 | 0.8710 | 0.8200 | 0.8250 | 0.8250 | 22,900 |
| 17 Apr 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8150 | 0.8150 | 35,000 |
| 16 Apr 2024 | 0.9400 | 1.0000 | 0.8300 | 0.8500 | 0.8500 | 13,800 |
| 15 Apr 2024 | 0.9050 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 11,300 |
| 12 Apr 2024 | 1.0400 | 1.1100 | 0.9600 | 0.9800 | 0.9800 | 83,300 |
| 11 Apr 2024 | 1.1250 | 1.1950 | 1.0500 | 1.1200 | 1.1200 | 20,800 |
| 10 Apr 2024 | 1.2300 | 1.2300 | 1.0900 | 1.0900 | 1.0900 | 7,300 |
| 09 Apr 2024 | 1.1900 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 5,000 |
| 08 Apr 2024 | 1.1500 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 8,300 |
| 05 Apr 2024 | 1.2220 | 1.3500 | 1.2220 | 1.3500 | 1.3500 | 2,600 |
| 04 Apr 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 700 |
| 03 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 02 Apr 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 5,600 |
| 01 Apr 2024 | 1.2000 | 1.4310 | 1.2000 | 1.3500 | 1.3500 | 4,600 |
| 28 Mar 2024 | 1.3500 | 1.4000 | 1.1700 | 1.2800 | 1.2800 | 12,200 |
| 27 Mar 2024 | 1.3850 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 1,200 |
| 26 Mar 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 1,400 |
| 25 Mar 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 2,500 |
| 22 Mar 2024 | 1.4400 | 1.5910 | 1.4400 | 1.4500 | 1.4500 | 11,500 |
| 21 Mar 2024 | 1.3500 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 11,700 |
| 20 Mar 2024 | 1.3600 | 1.4200 | 1.3000 | 1.3900 | 1.3900 | 12,800 |
| 19 Mar 2024 | 1.4000 | 1.4280 | 1.3300 | 1.3500 | 1.3500 | 13,600 |
| 18 Mar 2024 | 1.4200 | 1.5200 | 1.3100 | 1.4000 | 1.4000 | 8,300 |
| 15 Mar 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 6,800 |
| 14 Mar 2024 | 1.3780 | 1.4700 | 1.3100 | 1.4100 | 1.4100 | 15,600 |
| 13 Mar 2024 | 1.3800 | 1.5200 | 1.3500 | 1.3600 | 1.3600 | 15,100 |
| 12 Mar 2024 | 1.4500 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 3,800 |
| 11 Mar 2024 | 1.3100 | 1.5100 | 1.3100 | 1.3900 | 1.3900 | 11,500 |
| 08 Mar 2024 | 1.4360 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 26,700 |
| 07 Mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 9,200 |
| 06 Mar 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 30,900 |
| 05 Mar 2024 | 1.2820 | 1.3590 | 1.2820 | 1.3550 | 1.3550 | 13,000 |
| 04 Mar 2024 | 1.3400 | 1.3400 | 1.3110 | 1.3400 | 1.3400 | 7,600 |
| 01 Mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 6,800 |
| 29 Feb 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 9,700 |
| 28 Feb 2024 | 1.3510 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 5,600 |
| 27 Feb 2024 | 1.3310 | 1.4050 | 1.3150 | 1.4050 | 1.4050 | 29,400 |
| 26 Feb 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 13,100 |
| 23 Feb 2024 | 1.3700 | 1.4400 | 1.3700 | 1.3920 | 1.3920 | 18,100 |
| 22 Feb 2024 | 1.5200 | 1.5200 | 1.3500 | 1.4350 | 1.4350 | 40,400 |
| 21 Feb 2024 | 1.6100 | 1.6700 | 1.5100 | 1.5890 | 1.5890 | 27,800 |
| 20 Feb 2024 | 1.5700 | 1.8570 | 1.5300 | 1.6500 | 1.6500 | 147,500 |
| 16 Feb 2024 | 1.2200 | 1.6000 | 1.1600 | 1.5700 | 1.5700 | 92,100 |
| 15 Feb 2024 | 1.1500 | 1.2500 | 1.0800 | 1.2500 | 1.2500 | 26,500 |
| 14 Feb 2024 | 1.0900 | 1.2800 | 1.0400 | 1.2050 | 1.2050 | 310,600 |
| 13 Feb 2024 | 1.1800 | 1.2900 | 1.1400 | 1.2900 | 1.2900 | 12,600 |
| 12 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 10,000 |
| 09 Feb 2024 | 1.2900 | 1.3500 | 1.0900 | 1.1400 | 1.1400 | 72,100 |
| 08 Feb 2024 | 1.0800 | 1.3000 | 1.0800 | 1.2900 | 1.2900 | 8,400 |
| 07 Feb 2024 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| 06 Feb 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 5,500 |
| 05 Feb 2024 | 1.1100 | 1.2000 | 1.0740 | 1.0740 | 1.0740 | 4,100 |
| 02 Feb 2024 | 1.0700 | 1.0970 | 1.0700 | 1.0700 | 1.0700 | 2,500 |
| 01 Feb 2024 | 1.1700 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 13,900 |
| 31 Jan 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 3,400 |
| 30 Jan 2024 | 1.2300 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 1,600 |
| 29 Jan 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 3,800 |
| 26 Jan 2024 | 1.3100 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 2,300 |
| 25 Jan 2024 | 1.3290 | 1.3720 | 1.3100 | 1.3720 | 1.3720 | 8,500 |
| 24 Jan 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3450 | 1.3450 | 2,600 |
| 23 Jan 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 2,100 |
| 22 Jan 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 3,600 |
| 19 Jan 2024 | 1.2250 | 1.2250 | 1.1500 | 1.1900 | 1.1900 | 22,600 |
| 18 Jan 2024 | 1.2260 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 15,000 |
| 17 Jan 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 13,900 |
| 16 Jan 2024 | 1.4600 | 1.4600 | 1.2600 | 1.3300 | 1.3300 | 15,100 |
| 12 Jan 2024 | 1.3580 | 1.4500 | 1.3580 | 1.3900 | 1.3900 | 5,100 |
| 11 Jan 2024 | 1.4110 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 11,300 |
| 10 Jan 2024 | 1.3300 | 1.5300 | 1.2620 | 1.4000 | 1.4000 | 71,000 |
| 09 Jan 2024 | 1.3800 | 1.3900 | 1.2920 | 1.3600 | 1.3600 | 34,400 |
| 08 Jan 2024 | 1.4700 | 1.4700 | 1.3850 | 1.4520 | 1.4520 | 21,900 |
| 05 Jan 2024 | 1.5900 | 1.5900 | 1.4420 | 1.5000 | 1.5000 | 17,500 |
| 04 Jan 2024 | 1.6600 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 8,100 |
| 03 Jan 2024 | 1.7700 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | 18,300 |
| 02 Jan 2024 | 1.8000 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 7,400 |
| 29 Dec 2023 | 1.9600 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 18,900 |
| 28 Dec 2023 | 1.7700 | 2.0000 | 1.7500 | 1.8500 | 1.8500 | 47,800 |
| 27 Dec 2023 | 2.0000 | 2.0280 | 1.8100 | 1.8100 | 1.8100 | 229,300 |
| 26 Dec 2023 | 2.3300 | 2.3400 | 2.0900 | 2.1100 | 2.1100 | 48,800 |
| 22 Dec 2023 | 2.4200 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 15,000 |
| 21 Dec 2023 | 2.4700 | 2.4800 | 2.2100 | 2.3200 | 2.3200 | 30,200 |
| 20 Dec 2023 | 2.5100 | 2.5150 | 2.3900 | 2.3900 | 2.3900 | 12,000 |
| 19 Dec 2023 | 2.4900 | 2.6100 | 2.4000 | 2.4500 | 2.4500 | 24,000 |
| 18 Dec 2023 | 2.3300 | 2.6000 | 2.2100 | 2.4900 | 2.4900 | 39,100 |
| 15 Dec 2023 | 2.6600 | 2.6800 | 2.2800 | 2.3700 | 2.3700 | 57,800 |
| 14 Dec 2023 | 3.1400 | 3.1400 | 2.6960 | 2.7740 | 2.7740 | 110,800 |
| 13 Dec 2023 | 3.9600 | 4.0000 | 2.8000 | 3.3000 | 3.3000 | 389,900 |
| 12 Dec 2023 | 5.8500 | 5.8500 | 5.5800 | 5.7500 | 5.7500 | 4,200 |
| 11 Dec 2023 | 6.1400 | 6.2400 | 5.8500 | 6.0300 | 6.0300 | 13,100 |
| 08 Dec 2023 | 6.4600 | 6.4600 | 5.8700 | 6.1600 | 6.1600 | 8,200 |
| 07 Dec 2023 | 6.5400 | 6.6500 | 6.3500 | 6.6500 | 6.6500 | 14,700 |
| 06 Dec 2023 | 6.7100 | 6.7100 | 6.4000 | 6.6200 | 6.6200 | 9,400 |
| 05 Dec 2023 | 6.7800 | 6.8200 | 6.5200 | 6.6900 | 6.6900 | 8,400 |
| 04 Dec 2023 | 6.6700 | 6.8400 | 6.6200 | 6.8000 | 6.8000 | 10,300 |
| *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.