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
63,840.12 +912.58 (+1.45%) CMC Crypto 200
1,346.22 -50.32 (-3.60%)
SGD/HKD (SGDHKD=X)
CCY - CCY Delayed price. Currency in HKD
Add to watchlist
At close: 05:49AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Apr 2024 | 5.7431 | 5.7431 | 5.7431 | 5.7431 | 5.7431 | - |
| 26 Apr 2024 | 5.7589 | 5.7628 | 5.7423 | 5.7591 | 5.7591 | - |
| 25 Apr 2024 | 5.7507 | 5.7605 | 5.7444 | 5.7481 | 5.7481 | - |
| 24 Apr 2024 | 5.7555 | 5.7663 | 5.7469 | 5.7550 | 5.7550 | - |
| 23 Apr 2024 | 5.7529 | 5.7618 | 5.7445 | 5.7527 | 5.7527 | - |
| 22 Apr 2024 | 5.7526 | 5.7576 | 5.7455 | 5.7514 | 5.7514 | - |
| 19 Apr 2024 | 5.7496 | 5.7595 | 5.7313 | 5.7494 | 5.7494 | - |
| 18 Apr 2024 | 5.7554 | 5.7661 | 5.7502 | 5.7558 | 5.7558 | - |
| 17 Apr 2024 | 5.7398 | 5.7541 | 5.7358 | 5.7385 | 5.7385 | - |
| 16 Apr 2024 | 5.7430 | 5.7456 | 5.7242 | 5.7435 | 5.7435 | - |
| 15 Apr 2024 | 5.7593 | 5.7623 | 5.7415 | 5.7611 | 5.7611 | - |
| 12 Apr 2024 | 5.7933 | 5.7933 | 5.7544 | 5.7929 | 5.7929 | - |
| 11 Apr 2024 | 5.7863 | 5.7961 | 5.7825 | 5.7862 | 5.7862 | - |
| 10 Apr 2024 | 5.8223 | 5.8268 | 5.7851 | 5.8224 | 5.8224 | - |
| 09 Apr 2024 | 5.8121 | 5.8265 | 5.8074 | 5.8123 | 5.8123 | - |
| 08 Apr 2024 | 5.8017 | 5.8118 | 5.7965 | 5.7997 | 5.7997 | - |
| 05 Apr 2024 | 5.8054 | 5.8108 | 5.7927 | 5.8048 | 5.8048 | - |
| 04 Apr 2024 | 5.8074 | 5.8167 | 5.8039 | 5.8074 | 5.8074 | - |
| 03 Apr 2024 | 5.7922 | 5.8039 | 5.7864 | 5.7929 | 5.7929 | - |
| 02 Apr 2024 | 5.7844 | 5.7979 | 5.7792 | 5.7851 | 5.7851 | - |
| 01 Apr 2024 | 5.8063 | 5.8072 | 5.7806 | 5.8061 | 5.8061 | - |
| 29 Mar 2024 | 5.7944 | 5.8062 | 5.7918 | 5.7963 | 5.7963 | - |
| 28 Mar 2024 | 5.7983 | 5.8100 | 5.7850 | 5.7996 | 5.7996 | - |
| 27 Mar 2024 | 5.8148 | 5.8151 | 5.7977 | 5.8148 | 5.8148 | - |
| 26 Mar 2024 | 5.8104 | 5.8225 | 5.8103 | 5.8110 | 5.8110 | - |
| 25 Mar 2024 | 5.7953 | 5.8162 | 5.7900 | 5.7952 | 5.7952 | - |
| 22 Mar 2024 | 5.8191 | 5.8237 | 5.7910 | 5.8193 | 5.8193 | - |
| 21 Mar 2024 | 5.8403 | 5.8505 | 5.8172 | 5.8421 | 5.8421 | - |
| 20 Mar 2024 | 5.8261 | 5.8294 | 5.8150 | 5.8268 | 5.8268 | - |
| 19 Mar 2024 | 5.8385 | 5.8409 | 5.8210 | 5.8374 | 5.8374 | - |
| 18 Mar 2024 | 5.8453 | 5.8469 | 5.8390 | 5.8449 | 5.8449 | - |
| 15 Mar 2024 | 5.8531 | 5.8534 | 5.8436 | 5.8536 | 5.8536 | - |
| 14 Mar 2024 | 5.8732 | 5.8744 | 5.8513 | 5.8720 | 5.8720 | - |
| 13 Mar 2024 | 5.8726 | 5.8761 | 5.8645 | 5.8718 | 5.8718 | - |
| 12 Mar 2024 | 5.8793 | 5.8843 | 5.8652 | 5.8795 | 5.8795 | - |
| 11 Mar 2024 | 5.8736 | 5.8808 | 5.8699 | 5.8737 | 5.8737 | - |
| 08 Mar 2024 | 5.8654 | 5.8910 | 5.8630 | 5.8661 | 5.8661 | - |
| 07 Mar 2024 | 5.8447 | 5.8651 | 5.8424 | 5.8442 | 5.8442 | - |
| 06 Mar 2024 | 5.8258 | 5.8498 | 5.8223 | 5.8257 | 5.8257 | - |
| 05 Mar 2024 | 5.8238 | 5.8316 | 5.8171 | 5.8241 | 5.8241 | - |
| 04 Mar 2024 | 5.8250 | 5.8284 | 5.8198 | 5.8249 | 5.8249 | - |
| 01 Mar 2024 | 5.8158 | 5.8243 | 5.8084 | 5.8157 | 5.8157 | - |
| 29 Feb 2024 | 5.8151 | 5.8287 | 5.8130 | 5.8154 | 5.8154 | - |
| 28 Feb 2024 | 5.8201 | 5.8241 | 5.8094 | 5.8216 | 5.8216 | - |
| 27 Feb 2024 | 5.8194 | 5.8278 | 5.8163 | 5.8189 | 5.8189 | - |
| 26 Feb 2024 | 5.8233 | 5.8248 | 5.8152 | 5.8235 | 5.8235 | - |
| 23 Feb 2024 | 5.8252 | 5.8289 | 5.8125 | 5.8251 | 5.8251 | - |
| 22 Feb 2024 | 5.8191 | 5.8391 | 5.8177 | 5.8187 | 5.8187 | - |
| 21 Feb 2024 | 5.8201 | 5.8231 | 5.8148 | 5.8194 | 5.8194 | - |
| 20 Feb 2024 | 5.8081 | 5.8245 | 5.8050 | 5.8082 | 5.8082 | - |
| 19 Feb 2024 | 5.8124 | 5.8179 | 5.8055 | 5.8125 | 5.8125 | - |
| 16 Feb 2024 | 5.8114 | 5.8122 | 5.7977 | 5.8109 | 5.8109 | - |
| 15 Feb 2024 | 5.8010 | 5.8140 | 5.7965 | 5.7987 | 5.7987 | - |
| 14 Feb 2024 | 5.7848 | 5.7990 | 5.7823 | 5.7850 | 5.7850 | - |
| 13 Feb 2024 | 5.8125 | 5.8155 | 5.7853 | 5.8126 | 5.8126 | - |
| 12 Feb 2024 | 5.8118 | 5.8416 | 5.8091 | 5.8118 | 5.8118 | - |
| 09 Feb 2024 | 5.8067 | 5.8145 | 5.8025 | 5.8064 | 5.8064 | - |
| 08 Feb 2024 | 5.8199 | 5.8247 | 5.8004 | 5.8198 | 5.8198 | - |
| 07 Feb 2024 | 5.8203 | 5.8273 | 5.8182 | 5.8211 | 5.8211 | - |
| 06 Feb 2024 | 5.8056 | 5.8209 | 5.8041 | 5.8060 | 5.8060 | - |
| 05 Feb 2024 | 5.8186 | 5.8212 | 5.7981 | 5.8211 | 5.8211 | - |
| 02 Feb 2024 | 5.8489 | 5.8564 | 5.8186 | 5.8482 | 5.8482 | - |
| 01 Feb 2024 | 5.8316 | 5.8490 | 5.8258 | 5.8310 | 5.8310 | - |
| 31 Jan 2024 | 5.8357 | 5.8514 | 5.8255 | 5.8345 | 5.8345 | - |
| 30 Jan 2024 | 5.8319 | 5.8393 | 5.8278 | 5.8318 | 5.8318 | - |
| 29 Jan 2024 | 5.8213 | 5.8303 | 5.8175 | 5.8214 | 5.8214 | - |
| 26 Jan 2024 | 5.8325 | 5.8350 | 5.8237 | 5.8322 | 5.8322 | - |
| 25 Jan 2024 | 5.8339 | 5.8401 | 5.8271 | 5.8344 | 5.8344 | - |
| 24 Jan 2024 | 5.8316 | 5.8512 | 5.8284 | 5.8326 | 5.8326 | - |
| 23 Jan 2024 | 5.8232 | 5.8474 | 5.8207 | 5.8235 | 5.8235 | - |
| 22 Jan 2024 | 5.8314 | 5.8389 | 5.8240 | 5.8312 | 5.8312 | - |
| 19 Jan 2024 | 5.8209 | 5.8331 | 5.8180 | 5.8200 | 5.8200 | - |
| 18 Jan 2024 | 5.8183 | 5.8254 | 5.8114 | 5.8172 | 5.8172 | - |
| 17 Jan 2024 | 5.8294 | 5.8314 | 5.8063 | 5.8291 | 5.8291 | - |
| 16 Jan 2024 | 5.8638 | 5.8638 | 5.8291 | 5.8638 | 5.8638 | - |
| 15 Jan 2024 | 5.8705 | 5.8705 | 5.8613 | 5.8703 | 5.8703 | - |
| 12 Jan 2024 | 5.8777 | 5.8871 | 5.8677 | 5.8776 | 5.8776 | - |
| 11 Jan 2024 | 5.8728 | 5.8835 | 5.8586 | 5.8724 | 5.8724 | - |
| 10 Jan 2024 | 5.8705 | 5.8777 | 5.8645 | 5.8716 | 5.8716 | - |
| 09 Jan 2024 | 5.8746 | 5.8857 | 5.8669 | 5.8746 | 5.8746 | - |
| 08 Jan 2024 | 5.8740 | 5.8811 | 5.8589 | 5.8739 | 5.8739 | - |
| 05 Jan 2024 | 5.8731 | 5.8915 | 5.8490 | 5.8730 | 5.8730 | - |
| 04 Jan 2024 | 5.8764 | 5.8836 | 5.8691 | 5.8763 | 5.8763 | - |
| 03 Jan 2024 | 5.8911 | 5.8948 | 5.8678 | 5.8915 | 5.8915 | - |
| 02 Jan 2024 | 5.9167 | 5.9223 | 5.8880 | 5.9165 | 5.9165 | - |
| 01 Jan 2024 | 5.9161 | 5.9256 | 5.9161 | 5.9151 | 5.9151 | - |
| 29 Dec 2023 | 5.9149 | 5.9316 | 5.9105 | 5.9163 | 5.9163 | - |
| 28 Dec 2023 | 5.9172 | 5.9388 | 5.9167 | 5.9172 | 5.9172 | - |
| 27 Dec 2023 | 5.8990 | 5.9177 | 5.8952 | 5.8992 | 5.8992 | - |
| 26 Dec 2023 | 5.8932 | 5.9091 | 5.8918 | 5.8927 | 5.8927 | - |
| 25 Dec 2023 | 5.8986 | 5.9177 | 5.8748 | 5.8896 | 5.8896 | - |
| 22 Dec 2023 | 5.8866 | 5.9114 | 5.8829 | 5.8871 | 5.8871 | - |
| 21 Dec 2023 | 5.8617 | 5.8872 | 5.8603 | 5.8613 | 5.8613 | - |
| 20 Dec 2023 | 5.8686 | 5.8776 | 5.8641 | 5.8695 | 5.8695 | - |
| 19 Dec 2023 | 5.8505 | 5.8722 | 5.8474 | 5.8506 | 5.8506 | - |
| 18 Dec 2023 | 5.8515 | 5.8622 | 5.8445 | 5.8517 | 5.8517 | - |
| 15 Dec 2023 | 5.8760 | 5.8838 | 5.8493 | 5.8757 | 5.8757 | - |
| 14 Dec 2023 | 5.8604 | 5.8905 | 5.8564 | 5.8599 | 5.8599 | - |
| 13 Dec 2023 | 5.8214 | 5.8272 | 5.8064 | 5.8220 | 5.8220 | - |
| 12 Dec 2023 | 5.8082 | 5.8339 | 5.8058 | 5.8074 | 5.8074 | - |
| *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.