Singapore markets open in 5 hours
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.16 -11.05 (-0.22%) Dow
37,777.81 +24.50 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,517.53 +2,366.79 (+3.87%) CMC Crypto 200
885.54 0.00 (0.00%)
Litecoin CNY (LTC-CNY)
CCC - CoinMarketCap. Currency in CNY
Add to watchlist
As of 07:59PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 580.29 | 595.36 | 571.12 | 583.79 | 583.79 | 3,762,943,232 |
| 17 Apr 2024 | 565.09 | 581.76 | 549.11 | 578.41 | 578.41 | 3,530,185,930 |
| 16 Apr 2024 | 578.32 | 599.02 | 549.74 | 565.09 | 565.09 | 5,167,090,464 |
| 15 Apr 2024 | 561.54 | 581.57 | 536.51 | 578.31 | 578.31 | 6,032,661,100 |
| 14 Apr 2024 | 624.29 | 625.95 | 516.05 | 561.61 | 561.61 | 8,832,106,609 |
| 13 Apr 2024 | 714.20 | 718.55 | 584.91 | 624.33 | 624.33 | 7,615,613,776 |
| 12 Apr 2024 | 699.39 | 722.29 | 687.85 | 714.20 | 714.20 | 3,861,050,118 |
| 11 Apr 2024 | 705.08 | 709.74 | 683.20 | 699.38 | 699.38 | 4,133,597,591 |
| 10 Apr 2024 | 747.01 | 747.57 | 699.65 | 705.08 | 705.08 | 4,290,093,480 |
| 09 Apr 2024 | 717.49 | 765.64 | 708.90 | 747.01 | 747.01 | 5,109,582,547 |
| 08 Apr 2024 | 734.09 | 764.30 | 712.23 | 717.49 | 717.49 | 4,122,528,810 |
| 07 Apr 2024 | 709.13 | 739.97 | 703.78 | 734.10 | 734.10 | 3,588,465,464 |
| 06 Apr 2024 | 711.98 | 724.15 | 689.68 | 709.13 | 709.13 | 5,323,083,109 |
| 05 Apr 2024 | 713.21 | 752.22 | 697.83 | 711.98 | 711.98 | 6,889,301,486 |
| 04 Apr 2024 | 772.66 | 792.38 | 699.93 | 713.21 | 713.21 | 7,167,412,284 |
| 03 Apr 2024 | 718.55 | 787.09 | 682.35 | 772.65 | 772.65 | 11,401,041,078 |
| 02 Apr 2024 | 759.56 | 811.75 | 705.14 | 718.55 | 718.55 | 9,791,991,112 |
| 01 Apr 2024 | 742.77 | 769.36 | 733.29 | 759.56 | 759.56 | 4,612,955,745 |
| 31 Mar 2024 | 788.87 | 788.92 | 731.50 | 742.74 | 742.74 | 5,270,293,589 |
| 30 Mar 2024 | 680.97 | 794.37 | 672.68 | 788.98 | 788.98 | 13,026,367,721 |
| 29 Mar 2024 | 676.99 | 696.48 | 675.90 | 680.97 | 680.97 | 5,080,268,570 |
| 28 Mar 2024 | 692.02 | 710.18 | 671.15 | 676.99 | 676.99 | 7,115,691,780 |
| 27 Mar 2024 | 654.05 | 699.06 | 633.66 | 692.02 | 692.02 | 6,959,177,374 |
| 26 Mar 2024 | 644.49 | 662.95 | 639.91 | 654.05 | 654.05 | 4,474,914,201 |
| 25 Mar 2024 | 617.49 | 653.64 | 617.15 | 644.49 | 644.49 | 4,415,142,623 |
| 24 Mar 2024 | 602.27 | 632.21 | 601.11 | 617.50 | 617.50 | 3,572,572,237 |
| 23 Mar 2024 | 617.01 | 622.05 | 584.19 | 602.27 | 602.27 | 3,425,224,353 |
| 22 Mar 2024 | 610.35 | 624.94 | 603.62 | 616.98 | 616.98 | 4,058,017,127 |
| 21 Mar 2024 | 565.72 | 613.70 | 556.39 | 610.35 | 610.35 | 5,235,753,018 |
| 20 Mar 2024 | 627.08 | 629.36 | 556.46 | 565.72 | 565.72 | 7,043,842,468 |
| 19 Mar 2024 | 612.36 | 632.53 | 582.70 | 627.08 | 627.08 | 4,058,291,904 |
| 18 Mar 2024 | 605.48 | 618.23 | 583.76 | 612.36 | 612.36 | 3,592,426,815 |
| 17 Mar 2024 | 645.57 | 643.54 | 593.44 | 605.45 | 605.45 | 4,482,917,224 |
| 16 Mar 2024 | 677.05 | 685.35 | 607.07 | 645.58 | 645.58 | 6,637,025,152 |
| 15 Mar 2024 | 699.52 | 704.72 | 649.98 | 677.02 | 677.02 | 6,010,280,997 |
| 14 Mar 2024 | 700.52 | 710.66 | 680.43 | 699.51 | 699.51 | 4,805,270,449 |
| 13 Mar 2024 | 745.71 | 747.85 | 669.95 | 700.52 | 700.52 | 8,333,220,003 |
| 12 Mar 2024 | 624.90 | 758.58 | 609.62 | 745.70 | 745.70 | 11,051,108,320 |
| 11 Mar 2024 | 652.79 | 653.27 | 611.88 | 624.91 | 624.91 | 3,443,479,326 |
| 10 Mar 2024 | 636.92 | 653.98 | 626.77 | 652.80 | 652.80 | 3,781,852,164 |
| 09 Mar 2024 | 633.78 | 642.34 | 610.49 | 636.92 | 636.92 | 5,062,317,581 |
| 08 Mar 2024 | 617.71 | 644.52 | 601.71 | 633.79 | 633.79 | 4,685,977,865 |
| 07 Mar 2024 | 590.43 | 628.21 | 575.82 | 617.71 | 617.71 | 5,345,746,696 |
| 06 Mar 2024 | 640.40 | 660.92 | 535.70 | 590.45 | 590.45 | 9,842,419,305 |
| 05 Mar 2024 | 648.48 | 665.39 | 632.00 | 640.33 | 640.33 | 5,982,624,667 |
| 04 Mar 2024 | 679.53 | 680.24 | 629.67 | 648.44 | 648.44 | 5,059,004,801 |
| 03 Mar 2024 | 612.16 | 679.85 | 608.73 | 679.48 | 679.48 | 7,485,134,436 |
| 02 Mar 2024 | 574.48 | 619.39 | 574.48 | 612.33 | 612.33 | 4,723,076,121 |
| 01 Mar 2024 | 536.76 | 609.66 | 533.46 | 574.65 | 574.65 | 7,497,109,359 |
| 29 Feb 2024 | 532.87 | 560.36 | 516.57 | 536.84 | 536.84 | 5,530,702,278 |
| 28 Feb 2024 | 517.81 | 549.15 | 517.81 | 532.92 | 532.92 | 4,620,390,464 |
| 27 Feb 2024 | 501.18 | 524.81 | 498.33 | 517.75 | 517.75 | 2,800,498,476 |
| 26 Feb 2024 | 506.42 | 507.63 | 502.22 | 501.14 | 501.14 | 1,613,454,555 |
| 25 Feb 2024 | 495.23 | 508.10 | 494.46 | 506.43 | 506.43 | 1,738,968,358 |
| 24 Feb 2024 | 494.71 | 496.94 | 487.45 | 495.25 | 495.25 | 1,848,261,178 |
| 23 Feb 2024 | 495.61 | 500.73 | 488.72 | 494.71 | 494.71 | 2,239,129,458 |
| 22 Feb 2024 | 500.87 | 500.93 | 485.33 | 495.60 | 495.60 | 2,125,848,731 |
| 21 Feb 2024 | 513.32 | 514.12 | 491.26 | 500.88 | 500.88 | 2,812,476,348 |
| 20 Feb 2024 | 503.54 | 515.91 | 508.07 | 513.32 | 513.32 | 2,123,135,425 |
| 19 Feb 2024 | 498.28 | 507.38 | 497.50 | 503.48 | 503.48 | 1,784,829,791 |
| 18 Feb 2024 | 502.74 | 503.48 | 487.07 | 498.28 | 498.28 | 1,868,408,079 |
| 17 Feb 2024 | 496.79 | 505.20 | 493.02 | 502.74 | 502.74 | 2,234,824,019 |
| 16 Feb 2024 | 501.65 | 504.40 | 493.85 | 496.77 | 496.77 | 2,821,473,829 |
| 15 Feb 2024 | 496.09 | 508.09 | 492.74 | 501.65 | 501.65 | 3,139,715,226 |
| 14 Feb 2024 | 524.61 | 526.04 | 490.98 | 496.10 | 496.10 | 3,519,197,545 |
| 13 Feb 2024 | 510.94 | 528.09 | 506.79 | 524.62 | 524.62 | 2,171,083,501 |
| 12 Feb 2024 | 504.26 | 519.50 | 503.46 | 510.90 | 510.90 | 2,246,319,846 |
| 11 Feb 2024 | 503.38 | 506.94 | 499.28 | 504.32 | 504.32 | 1,634,627,639 |
| 10 Feb 2024 | 502.15 | 511.20 | 500.72 | 503.40 | 503.40 | 2,822,281,286 |
| 09 Feb 2024 | 487.68 | 502.43 | 487.46 | 502.11 | 502.11 | 1,928,790,904 |
| 08 Feb 2024 | 485.43 | 489.12 | 481.84 | 487.64 | 487.64 | 1,734,785,130 |
| 07 Feb 2024 | 481.36 | 488.73 | 480.94 | 485.43 | 485.43 | 1,528,510,699 |
| 06 Feb 2024 | 476.73 | 484.88 | 475.21 | 481.36 | 481.36 | 1,458,286,791 |
| 05 Feb 2024 | 495.02 | 495.02 | 474.95 | 476.73 | 476.73 | 1,477,513,032 |
| 04 Feb 2024 | 489.07 | 496.82 | 488.44 | 495.04 | 495.04 | 1,348,130,858 |
| 03 Feb 2024 | 479.44 | 491.58 | 478.70 | 489.07 | 489.07 | 1,464,287,340 |
| 02 Feb 2024 | 474.13 | 483.37 | 467.29 | 479.44 | 479.44 | 1,648,201,638 |
| 01 Feb 2024 | 479.64 | 495.46 | 470.46 | 474.15 | 474.15 | 2,478,006,867 |
| 31 Jan 2024 | 485.92 | 486.85 | 478.14 | 479.61 | 479.61 | 1,693,540,222 |
| 30 Jan 2024 | 485.35 | 487.74 | 480.40 | 485.92 | 485.92 | 1,962,723,566 |
| 29 Jan 2024 | 483.15 | 485.74 | 478.39 | 485.39 | 485.39 | 1,690,959,254 |
| 28 Jan 2024 | 475.79 | 484.59 | 471.43 | 483.19 | 483.19 | 1,500,090,671 |
| 27 Jan 2024 | 464.67 | 478.95 | 462.83 | 475.77 | 475.77 | 1,760,680,012 |
| 26 Jan 2024 | 468.93 | 468.93 | 458.38 | 464.68 | 464.68 | 1,664,602,197 |
| 25 Jan 2024 | 464.05 | 470.10 | 459.27 | 468.93 | 468.93 | 1,959,054,341 |
| 24 Jan 2024 | 484.06 | 487.23 | 448.57 | 464.03 | 464.03 | 2,898,753,078 |
| 23 Jan 2024 | 509.69 | 516.31 | 481.37 | 484.05 | 484.05 | 3,295,855,630 |
| 22 Jan 2024 | 507.33 | 513.47 | 501.97 | 509.58 | 509.58 | 1,645,733,513 |
| 21 Jan 2024 | 506.51 | 517.11 | 502.42 | 507.32 | 507.32 | 2,515,170,219 |
| 20 Jan 2024 | 484.46 | 508.18 | 477.83 | 506.50 | 506.50 | 2,873,777,412 |
| 19 Jan 2024 | 494.48 | 500.35 | 474.70 | 484.45 | 484.45 | 2,950,853,286 |
| 18 Jan 2024 | 495.04 | 498.13 | 489.04 | 494.47 | 494.47 | 2,046,606,252 |
| 17 Jan 2024 | 492.00 | 501.79 | 488.87 | 495.11 | 495.11 | 2,377,930,161 |
| 16 Jan 2024 | 496.32 | 508.76 | 490.71 | 492.22 | 492.22 | 2,154,731,096 |
| 15 Jan 2024 | 512.01 | 513.78 | 495.60 | 496.46 | 496.46 | 2,404,901,999 |
| 14 Jan 2024 | 518.32 | 522.52 | 505.74 | 512.02 | 512.02 | 2,883,216,288 |
| 13 Jan 2024 | 510.85 | 546.33 | 502.03 | 518.36 | 518.36 | 6,635,830,712 |
| 12 Jan 2024 | 501.40 | 529.16 | 500.09 | 510.91 | 510.91 | 4,832,824,866 |
| 11 Jan 2024 | 476.14 | 509.44 | 464.85 | 501.20 | 501.20 | 3,802,634,355 |
| 10 Jan 2024 | 481.47 | 481.63 | 461.30 | 476.12 | 476.12 | 3,372,435,378 |
| *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.