Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,292.01 -0.68 (-0.02%) Nikkei
38,221.47 -52.58 (-0.14%) Hang Seng
18,186.35 +423.32 (+2.38%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,534.64 -2,320.77 (-3.88%) CMC Crypto 200
1,259.76 -10.99 (-0.86%)
Secoo Holding Limited (SECO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 10,514 |
| 30 Apr 2024 | 0.0007 | 0.2156 | 0.0007 | 0.0008 | 0.0008 | 63,019 |
| 29 Apr 2024 | 0.1850 | 0.2200 | 0.0005 | 0.0007 | 0.0007 | 92,902 |
| 26 Apr 2024 | 0.0410 | 0.3021 | 0.0410 | 0.1501 | 0.1501 | 412,958 |
| 25 Apr 2024 | 0.3800 | 0.4684 | 0.3750 | 0.4049 | 0.4049 | 425,442 |
| 24 Apr 2024 | 0.3870 | 0.3990 | 0.3600 | 0.3850 | 0.3850 | 98,718 |
| 23 Apr 2024 | 0.4189 | 0.4230 | 0.3812 | 0.4144 | 0.4144 | 71,294 |
| 22 Apr 2024 | 0.3965 | 0.4500 | 0.3700 | 0.4299 | 0.4299 | 270,108 |
| 19 Apr 2024 | 0.4010 | 0.4317 | 0.3700 | 0.4120 | 0.4120 | 366,670 |
| 18 Apr 2024 | 0.4332 | 0.4650 | 0.3311 | 0.3951 | 0.3951 | 3,123,744 |
| 17 Apr 2024 | 0.3800 | 0.3800 | 0.3611 | 0.3659 | 0.3659 | 791,126 |
| 16 Apr 2024 | 0.3659 | 0.3861 | 0.3658 | 0.3736 | 0.3736 | 23,784 |
| 15 Apr 2024 | 0.3710 | 0.4242 | 0.3500 | 0.3660 | 0.3660 | 104,270 |
| 12 Apr 2024 | 0.3898 | 0.3898 | 0.3531 | 0.3577 | 0.3577 | 82,558 |
| 11 Apr 2024 | 0.4006 | 0.4052 | 0.3622 | 0.3839 | 0.3839 | 217,080 |
| 10 Apr 2024 | 0.3767 | 0.3900 | 0.3656 | 0.3839 | 0.3839 | 30,539 |
| 09 Apr 2024 | 0.3964 | 0.3964 | 0.3611 | 0.3713 | 0.3713 | 49,302 |
| 08 Apr 2024 | 0.3800 | 0.4100 | 0.3553 | 0.3670 | 0.3670 | 37,941 |
| 05 Apr 2024 | 0.3800 | 0.3899 | 0.3780 | 0.3819 | 0.3819 | 8,855 |
| 04 Apr 2024 | 0.3910 | 0.4100 | 0.3780 | 0.3780 | 0.3780 | 56,433 |
| 03 Apr 2024 | 0.3750 | 0.4188 | 0.3725 | 0.4100 | 0.4100 | 76,207 |
| 02 Apr 2024 | 0.3900 | 0.3900 | 0.3711 | 0.3725 | 0.3725 | 68,961 |
| 01 Apr 2024 | 0.4255 | 0.4255 | 0.3300 | 0.3799 | 0.3799 | 160,013 |
| 28 Mar 2024 | 0.4245 | 0.4350 | 0.4106 | 0.4112 | 0.4112 | 15,616 |
| 27 Mar 2024 | 0.4110 | 0.4280 | 0.4110 | 0.4190 | 0.4190 | 20,384 |
| 26 Mar 2024 | 0.4102 | 0.4420 | 0.4101 | 0.4200 | 0.4200 | 16,925 |
| 25 Mar 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4210 | 0.4210 | 61,883 |
| 22 Mar 2024 | 0.4490 | 0.4572 | 0.4400 | 0.4513 | 0.4513 | 28,428 |
| 21 Mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4390 | 0.4390 | 36,987 |
| 20 Mar 2024 | 0.4288 | 0.4380 | 0.4184 | 0.4317 | 0.4317 | 32,710 |
| 19 Mar 2024 | 0.4313 | 0.4465 | 0.4015 | 0.4305 | 0.4305 | 81,671 |
| 18 Mar 2024 | 0.4451 | 0.4543 | 0.4300 | 0.4359 | 0.4359 | 54,669 |
| 15 Mar 2024 | 0.6086 | 0.6095 | 0.4350 | 0.4543 | 0.4543 | 618,201 |
| 14 Mar 2024 | 0.4630 | 0.4800 | 0.4314 | 0.4322 | 0.4322 | 93,692 |
| 13 Mar 2024 | 0.4689 | 0.4850 | 0.4551 | 0.4701 | 0.4701 | 79,928 |
| 12 Mar 2024 | 0.4800 | 0.4880 | 0.4530 | 0.4800 | 0.4800 | 81,528 |
| 11 Mar 2024 | 0.4552 | 0.5000 | 0.4530 | 0.4530 | 0.4530 | 32,058 |
| 08 Mar 2024 | 0.4725 | 0.4999 | 0.4502 | 0.4799 | 0.4799 | 115,815 |
| 07 Mar 2024 | 0.4400 | 0.4700 | 0.4361 | 0.4500 | 0.4500 | 154,997 |
| 06 Mar 2024 | 0.4321 | 0.4678 | 0.4321 | 0.4400 | 0.4400 | 18,541 |
| 05 Mar 2024 | 0.4578 | 0.4598 | 0.4310 | 0.4312 | 0.4312 | 64,938 |
| 04 Mar 2024 | 0.4450 | 0.4631 | 0.4400 | 0.4500 | 0.4500 | 95,965 |
| 01 Mar 2024 | 0.5055 | 0.5055 | 0.4300 | 0.4600 | 0.4600 | 139,120 |
| 29 Feb 2024 | 0.4981 | 0.5230 | 0.4800 | 0.4810 | 0.4810 | 81,522 |
| 28 Feb 2024 | 0.4660 | 0.5500 | 0.4660 | 0.4744 | 0.4744 | 199,814 |
| 27 Feb 2024 | 0.4600 | 0.5199 | 0.4600 | 0.4910 | 0.4910 | 175,066 |
| 26 Feb 2024 | 0.4780 | 0.4897 | 0.4600 | 0.4601 | 0.4601 | 113,848 |
| 23 Feb 2024 | 0.4670 | 0.4951 | 0.4670 | 0.4897 | 0.4897 | 115,803 |
| 22 Feb 2024 | 0.5248 | 0.5599 | 0.4820 | 0.4955 | 0.4955 | 276,011 |
| 21 Feb 2024 | 0.5400 | 0.5974 | 0.5157 | 0.5390 | 0.5390 | 165,164 |
| 20 Feb 2024 | 0.5500 | 0.6200 | 0.5050 | 0.5500 | 0.5500 | 386,943 |
| 16 Feb 2024 | 0.5600 | 0.6761 | 0.5300 | 0.5901 | 0.5901 | 1,053,910 |
| 15 Feb 2024 | 0.5795 | 0.8350 | 0.5600 | 0.5901 | 0.5901 | 4,956,920 |
| 14 Feb 2024 | 0.4785 | 0.6480 | 0.4785 | 0.5600 | 0.5600 | 1,045,691 |
| 13 Feb 2024 | 0.4595 | 0.5500 | 0.4465 | 0.5150 | 0.5150 | 408,070 |
| 12 Feb 2024 | 0.4344 | 0.5000 | 0.4231 | 0.4949 | 0.4949 | 210,225 |
| 09 Feb 2024 | 0.4500 | 0.5100 | 0.4300 | 0.4501 | 0.4501 | 358,104 |
| 08 Feb 2024 | 0.4750 | 0.6200 | 0.4269 | 0.5250 | 0.5250 | 2,133,432 |
| 07 Feb 2024 | 0.4500 | 0.4500 | 0.4090 | 0.4160 | 0.4160 | 225,221 |
| 06 Feb 2024 | 0.4100 | 0.4239 | 0.4000 | 0.4185 | 0.4185 | 40,326 |
| 05 Feb 2024 | 0.4063 | 0.4164 | 0.4000 | 0.4089 | 0.4089 | 65,803 |
| 02 Feb 2024 | 0.4011 | 0.4179 | 0.4011 | 0.4011 | 0.4011 | 13,193 |
| 01 Feb 2024 | 0.4199 | 0.4199 | 0.3979 | 0.4007 | 0.4007 | 16,428 |
| 31 Jan 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 64,903 |
| 30 Jan 2024 | 0.3930 | 0.4277 | 0.3930 | 0.4190 | 0.4190 | 42,054 |
| 29 Jan 2024 | 0.4110 | 0.4350 | 0.3900 | 0.4011 | 0.4011 | 28,764 |
| 26 Jan 2024 | 0.4400 | 0.4699 | 0.3826 | 0.4143 | 0.4143 | 184,765 |
| 25 Jan 2024 | 0.4920 | 0.4920 | 0.4200 | 0.4396 | 0.4396 | 130,963 |
| 24 Jan 2024 | 0.4550 | 0.4899 | 0.4210 | 0.4700 | 0.4700 | 116,990 |
| 23 Jan 2024 | 0.4245 | 0.4890 | 0.4245 | 0.4600 | 0.4600 | 219,884 |
| 22 Jan 2024 | 0.4600 | 0.5099 | 0.4521 | 0.4870 | 0.4870 | 287,293 |
| 19 Jan 2024 | 0.4433 | 0.5656 | 0.4433 | 0.5200 | 0.5200 | 539,461 |
| 18 Jan 2024 | 0.4583 | 0.4838 | 0.4500 | 0.4670 | 0.4670 | 50,770 |
| 17 Jan 2024 | 0.4600 | 0.4800 | 0.4310 | 0.4790 | 0.4790 | 67,144 |
| 16 Jan 2024 | 0.4995 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 71,237 |
| 12 Jan 2024 | 0.4805 | 0.5178 | 0.4790 | 0.4955 | 0.4955 | 49,192 |
| 11 Jan 2024 | 0.5000 | 0.5300 | 0.4730 | 0.5199 | 0.5199 | 134,465 |
| 10 Jan 2024 | 0.5202 | 0.5466 | 0.5010 | 0.5200 | 0.5200 | 122,527 |
| 09 Jan 2024 | 0.5615 | 0.5719 | 0.5356 | 0.5500 | 0.5500 | 38,122 |
| 08 Jan 2024 | 0.5600 | 0.5999 | 0.5355 | 0.5501 | 0.5501 | 93,714 |
| 05 Jan 2024 | 0.5800 | 0.6020 | 0.5800 | 0.5950 | 0.5950 | 65,169 |
| 04 Jan 2024 | 0.6285 | 0.6290 | 0.5850 | 0.6014 | 0.6014 | 96,365 |
| 03 Jan 2024 | 0.5263 | 0.6500 | 0.5000 | 0.6500 | 0.6500 | 405,338 |
| 02 Jan 2024 | 0.5500 | 0.5569 | 0.4800 | 0.5301 | 0.5301 | 159,065 |
| 29 Dec 2023 | 0.6190 | 0.6429 | 0.5300 | 0.5650 | 0.5650 | 937,064 |
| 28 Dec 2023 | 0.5260 | 0.6000 | 0.5260 | 0.5593 | 0.5593 | 110,133 |
| 27 Dec 2023 | 0.5249 | 0.5537 | 0.5092 | 0.5201 | 0.5201 | 133,976 |
| 26 Dec 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5250 | 0.5250 | 68,322 |
| 22 Dec 2023 | 0.4800 | 0.5836 | 0.4400 | 0.5440 | 0.5440 | 248,649 |
| 21 Dec 2023 | 0.5211 | 0.5646 | 0.4900 | 0.5000 | 0.5000 | 217,235 |
| 20 Dec 2023 | 0.6200 | 0.7000 | 0.5100 | 0.5100 | 0.5100 | 1,635,265 |
| 19 Dec 2023 | 0.4980 | 0.7255 | 0.4844 | 0.7070 | 0.7070 | 3,799,761 |
| 18 Dec 2023 | 0.5000 | 0.5119 | 0.4550 | 0.4700 | 0.4700 | 149,405 |
| 15 Dec 2023 | 0.4680 | 0.4920 | 0.4660 | 0.4678 | 0.4678 | 96,304 |
| 14 Dec 2023 | 0.4030 | 0.4799 | 0.3900 | 0.4641 | 0.4641 | 168,711 |
| 13 Dec 2023 | 0.3895 | 0.4100 | 0.3500 | 0.3826 | 0.3826 | 117,526 |
| 12 Dec 2023 | 0.4105 | 0.4105 | 0.3734 | 0.3734 | 0.3734 | 49,564 |
| 11 Dec 2023 | 0.4355 | 0.4355 | 0.4002 | 0.4105 | 0.4105 | 67,661 |
| 08 Dec 2023 | 0.4598 | 0.4598 | 0.4302 | 0.4403 | 0.4403 | 56,994 |
| 07 Dec 2023 | 0.4534 | 0.4700 | 0.4357 | 0.4430 | 0.4430 | 69,038 |
| *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.