UK markets closed

SingAsia Holdings Limited (8293.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.148-0.002 (-1.33%)
At close: 11:29AM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.1480.1480.1480.1480.148-
02 May 20240.1500.1500.1500.1500.150-
30 Apr 20240.1500.1500.1500.1500.150-
29 Apr 20240.1550.1550.1550.1550.155-
26 Apr 20240.1550.1550.1550.1550.155-
25 Apr 20240.1550.1550.1550.1550.155-
24 Apr 20240.1340.1340.1340.1340.134-
23 Apr 20240.1340.1340.1340.1340.134-
22 Apr 20240.1340.1340.1340.1340.134280,000
19 Apr 20240.1400.1400.1400.1400.140-
18 Apr 20240.1400.1400.1400.1400.140-
17 Apr 20240.1400.1400.1400.1400.140-
16 Apr 20240.1400.1400.1400.1400.140-
15 Apr 20240.1400.1400.1400.1400.140-
12 Apr 20240.1250.1250.1250.1250.125-
11 Apr 20240.1250.1250.1250.1250.125-
10 Apr 20240.1250.1250.1250.1250.125-
09 Apr 20240.1250.1250.1250.1250.12524,000
08 Apr 20240.1300.1300.1300.1300.130-
05 Apr 20240.1300.1300.1300.1300.130-
03 Apr 20240.1300.1300.1300.1300.130-
02 Apr 20240.1300.1300.1300.1300.130-
28 Mar 20240.1300.1300.1300.1300.130142,200
27 Mar 20240.1400.1400.1400.1400.140-
26 Mar 20240.1400.1400.1400.1400.140-
25 Mar 20240.1400.1400.1400.1400.140-
22 Mar 20240.1400.1400.1400.1400.140-
21 Mar 20240.1350.1350.1350.1350.13550,000
20 Mar 20240.1270.1270.1270.1270.127-
19 Mar 20240.1270.1270.1270.1270.127-
18 Mar 20240.1270.1270.1270.1270.127-
15 Mar 20240.1270.1270.1270.1270.127-
14 Mar 20240.1270.1270.1270.1270.127-
13 Mar 20240.1270.1270.1270.1270.12750,400
12 Mar 20240.1240.1240.1240.1240.124-
11 Mar 20240.1240.1240.1240.1240.124-
08 Mar 20240.1200.1340.1200.1340.13480,000
07 Mar 20240.1200.1200.1200.1200.120-
06 Mar 20240.1200.1200.1200.1200.120-
05 Mar 20240.1200.1200.1200.1200.120-
04 Mar 20240.1200.1200.1200.1200.120-
01 Mar 20240.1200.1200.1200.1200.1205,000
29 Feb 20240.1200.1200.1200.1200.120-
28 Feb 20240.1260.1200.1200.1200.12018,000
27 Feb 20240.1260.1260.1260.1260.126-
26 Feb 20240.1260.1260.1260.1260.126-
23 Feb 20240.1260.1260.1260.1260.126-
22 Feb 20240.1200.1260.1200.1260.12665,000
21 Feb 20240.1290.1320.1290.1320.132100,000
20 Feb 20240.1200.1200.1180.1180.11827,000
19 Feb 20240.1210.1210.1210.1210.121-
16 Feb 20240.1220.1220.1210.1210.12115,000
15 Feb 20240.1180.1180.1170.1170.117210,000
14 Feb 20240.1240.1240.1240.1240.124-
09 Feb 20240.1240.1240.1240.1240.124-
08 Feb 20240.1240.1240.1240.1240.124-
07 Feb 20240.1240.1240.1240.1240.124-
06 Feb 20240.1200.1250.1200.1240.12445,000
05 Feb 20240.1090.1180.1090.1180.11833,200
02 Feb 20240.1100.1130.1080.1100.11010,000
01 Feb 20240.1130.1130.1080.1080.10859,000
31 Jan 20240.1130.1130.1130.1130.113-
30 Jan 20240.1130.1130.1130.1130.1135,000
29 Jan 20240.1290.1290.1290.1250.1255,000
26 Jan 20240.1110.1250.1110.1250.12520,000
25 Jan 20240.1260.1260.1210.1210.121270,000
24 Jan 20240.1310.1310.1310.1310.131-
23 Jan 20240.1450.1500.1310.1310.131360,000
22 Jan 20240.1300.1300.1300.1300.130-
19 Jan 20240.1300.1300.1300.1300.130-
18 Jan 20240.1300.1300.1300.1300.130-
17 Jan 20240.1250.1250.1250.1250.125-
16 Jan 20240.1250.1250.1250.1250.125-
15 Jan 20240.1250.1250.1250.1250.125-
12 Jan 20240.1250.1250.1250.1250.125-
11 Jan 20240.1300.1360.1210.1250.12585,000
10 Jan 20240.1300.1300.1300.1200.12040,000
09 Jan 20240.1440.1450.1300.1300.13040,000
08 Jan 20240.1250.1250.1250.1250.125-
05 Jan 20240.1250.1250.1250.1250.125-
04 Jan 20240.1250.1250.1250.1250.125-
03 Jan 20240.1400.1400.1400.1400.140-
02 Jan 20240.1400.1410.1400.1410.14133,200
29 Dec 20230.1410.1410.1410.1410.14165,000
28 Dec 20230.1410.1410.1410.1410.141-
27 Dec 20230.1410.1410.1410.1410.1415,000
22 Dec 20230.1500.1530.1480.1510.151207,600
21 Dec 20230.1480.1480.1480.1480.148-
20 Dec 20230.1450.1450.1450.1450.145-
19 Dec 20230.1450.1450.1450.1450.145100,000
18 Dec 20230.1450.1460.1450.1460.146120,000
15 Dec 20230.1690.1840.1550.1550.15537,000
14 Dec 20230.1930.2000.1430.1430.143316,400
13 Dec 20230.1780.1780.1780.1720.17210,000
12 Dec 20230.1900.1900.1900.1900.190-
11 Dec 20230.1870.1870.1870.1870.187-
08 Dec 20230.1870.1870.1870.1870.187-
07 Dec 20230.1870.1870.1870.1870.187-
06 Dec 20230.1870.1870.1870.1870.187-
05 Dec 20230.1870.1870.1870.1870.187-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...