- Home
- Analytics
- Stocks
- CSOP SEA TECH ETF US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-17 |
SQU.SI |
USD |
|
$0.7220 |
$0.7220 |
$0.7220 |
$0.7270 |
$0.7360 |
700 |
| 2024-05-16 |
SQU.SI |
USD |
|
$0.7070 |
$0.0000 |
$0.0000 |
$0.7160 |
$0.7250 |
0 |
| 2024-05-15 |
SQU.SI |
USD |
|
$0.7070 |
$0.7070 |
$0.7070 |
$0.7000 |
$0.7100 |
153,100 |
| 2024-05-14 |
SQU.SI |
USD |
|
$0.6990 |
$0.6990 |
$0.6990 |
$0.6940 |
$0.7020 |
80,000 |
| 2024-05-13 |
SQU.SI |
USD |
|
$0.7010 |
$0.0000 |
$0.0000 |
$0.6970 |
$0.7040 |
0 |
| 2024-05-10 |
SQU.SI |
USD |
|
$0.7010 |
$0.0000 |
$0.0000 |
$0.7000 |
$0.7070 |
0 |
| 2024-05-09 |
SQU.SI |
USD |
|
$0.7010 |
$0.0000 |
$0.0000 |
$0.6990 |
$0.7060 |
0 |
| 2024-05-08 |
SQU.SI |
USD |
|
$0.7010 |
$0.0000 |
$0.0000 |
$0.6980 |
$0.7050 |
0 |
| 2024-05-07 |
SQU.SI |
USD |
|
$0.7010 |
$0.7010 |
$0.7010 |
$0.0000 |
$0.0000 |
1,500 |
| 2024-05-06 |
SQU.SI |
USD |
|
$0.7020 |
$0.7000 |
$0.7020 |
$0.6960 |
$0.7040 |
86,000 |
| 2024-05-03 |
SQU.SI |
USD |
|
$0.6900 |
$0.6900 |
$0.6900 |
$0.6910 |
$0.6980 |
99 |
| 2024-05-02 |
SQU.SI |
USD |
|
$0.6860 |
$0.0000 |
$0.0000 |
$0.6860 |
$0.6930 |
0 |
| 2024-04-30 |
SQU.SI |
USD |
|
$0.6860 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7000 |
0 |
| 2024-04-29 |
SQU.SI |
USD |
|
$0.6860 |
$0.0000 |
$0.0000 |
$0.6840 |
$0.6910 |
0 |
| 2024-04-26 |
SQU.SI |
USD |
|
$0.6860 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7200 |
0 |
| 2024-04-25 |
SQU.SI |
USD |
|
$0.6860 |
$0.6830 |
$0.6860 |
$0.6820 |
$0.6880 |
485,000 |
| 2024-04-24 |
SQU.SI |
USD |
|
$0.6660 |
$0.0000 |
$0.0000 |
$0.6850 |
$0.6960 |
0 |
| 2024-04-23 |
SQU.SI |
USD |
|
$0.6660 |
$0.0000 |
$0.0000 |
$0.6730 |
$0.6840 |
0 |
| 2024-04-22 |
SQU.SI |
USD |
|
$0.6660 |
$0.6660 |
$0.6660 |
$0.0000 |
$0.7200 |
50,500 |
| 2024-04-19 |
SQU.SI |
USD |
|
$0.6750 |
$0.0000 |
$0.0000 |
$0.6560 |
$0.6660 |
0 |
| 2024-04-18 |
SQU.SI |
USD |
|
$0.6750 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7200 |
0 |
| 2024-04-17 |
SQU.SI |
USD |
|
$0.6750 |
$0.6750 |
$0.6750 |
$0.6640 |
$0.6750 |
50,500 |
| 2024-04-16 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.6660 |
$0.6760 |
0 |
| 2024-04-15 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7200 |
0 |
| 2024-04-12 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.6890 |
$0.7000 |
0 |
| 2024-04-11 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.6900 |
$0.7010 |
0 |
| 2024-04-09 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7200 |
0 |
| 2024-04-08 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7200 |
0 |
| 2024-04-05 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-04 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-03 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-02 |
SQU.SI |
USD |
|
$0.6830 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-01 |
SQU.SI |
USD |
|
$0.6830 |
$0.6830 |
$0.6830 |
$0.6800 |
$0.6910 |
10,000 |
| 2024-03-28 |
SQU.SI |
USD |
|
$0.6900 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7420 |
0 |
| 2024-03-27 |
SQU.SI |
USD |
|
$0.6900 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7420 |
0 |
| 2024-03-26 |
SQU.SI |
USD |
|
$0.6900 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7420 |
0 |
| 2024-03-25 |
SQU.SI |
USD |
|
$0.6900 |
$0.0000 |
$0.0000 |
$0.6790 |
$0.6900 |
0 |
| 2024-03-22 |
SQU.SI |
USD |
|
$0.6900 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7420 |
0 |
| 2024-03-21 |
SQU.SI |
USD |
|
$0.6900 |
$0.6900 |
$0.6900 |
$0.0000 |
$0.7420 |
10 |
| 2024-03-20 |
SQU.SI |
USD |
|
$0.7020 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.6960 |
0 |
| 2024-03-19 |
SQU.SI |
USD |
|
$0.7020 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.6960 |
0 |
| 2024-03-18 |
SQU.SI |
USD |
|
$0.7020 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7090 |
0 |
| 2024-03-15 |
SQU.SI |
USD |
|
$0.7020 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7090 |
0 |
| 2024-03-14 |
SQU.SI |
USD |
|
$0.7020 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7420 |
0 |
| 2024-03-13 |
SQU.SI |
USD |
|
$0.7020 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7420 |
0 |
| 2024-03-12 |
SQU.SI |
USD |
|
$0.7020 |
$0.7000 |
$0.7020 |
$0.0000 |
$0.7420 |
160,000 |
| 2024-03-11 |
SQU.SI |
USD |
|
$0.6980 |
$0.6980 |
$0.6980 |
$0.0000 |
$0.7420 |
500 |
| 2024-03-08 |
SQU.SI |
USD |
|
$0.7030 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7420 |
0 |
| 2024-03-07 |
SQU.SI |
USD |
|
$0.7030 |
$0.7030 |
$0.7030 |
$0.0000 |
$0.7420 |
1 |
| 2024-03-06 |
SQU.SI |
USD |
|
$0.6880 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.7420 |
0 |