- Home
- Analytics
- Stocks
- HSCEI 7xLongSG250304
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
CZOW.SI |
SGD |
|
$0.3850 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-15 |
CZOW.SI |
SGD |
|
$0.3850 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-14 |
CZOW.SI |
SGD |
|
$0.3850 |
$0.3850 |
$0.3850 |
$0.0000 |
$0.0000 |
51,800 |
| 2024-05-13 |
CZOW.SI |
SGD |
|
$0.3050 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-10 |
CZOW.SI |
SGD |
|
$0.3050 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-09 |
CZOW.SI |
SGD |
|
$0.3050 |
$0.3050 |
$0.3050 |
$0.0000 |
$0.0000 |
50,000 |
| 2024-05-08 |
CZOW.SI |
SGD |
|
$0.3100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.2900 |
0 |
| 2024-05-07 |
CZOW.SI |
SGD |
|
$0.3100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-06 |
CZOW.SI |
SGD |
|
$0.3100 |
$0.3000 |
$0.3100 |
$0.0000 |
$0.0000 |
100,000 |
| 2024-05-03 |
CZOW.SI |
SGD |
|
$0.2400 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.3450 |
0 |
| 2024-05-02 |
CZOW.SI |
SGD |
|
$0.2400 |
$0.2400 |
$0.2400 |
$0.2400 |
$0.0000 |
50,000 |
| 2024-04-30 |
CZOW.SI |
SGD |
|
$0.2300 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-29 |
CZOW.SI |
SGD |
|
$0.2300 |
$0.2300 |
$0.2300 |
$0.0000 |
$0.0000 |
1,800 |
| 2024-04-26 |
CZOW.SI |
SGD |
|
$0.2300 |
$0.1990 |
$0.2300 |
$0.0000 |
$0.0000 |
5,200 |
| 2024-04-25 |
CZOW.SI |
SGD |
|
$0.1960 |
$0.1850 |
$0.2050 |
$0.0000 |
$0.0000 |
310,200 |
| 2024-04-24 |
CZOW.SI |
SGD |
|
$0.1900 |
$0.1720 |
$0.1940 |
$0.0000 |
$0.0000 |
292,000 |
| 2024-04-23 |
CZOW.SI |
SGD |
|
$0.1660 |
$0.1510 |
$0.1660 |
$0.0000 |
$0.0000 |
155,000 |
| 2024-04-22 |
CZOW.SI |
SGD |
|
$0.1430 |
$0.1400 |
$0.1530 |
$0.0000 |
$0.0000 |
154,000 |
| 2024-04-19 |
CZOW.SI |
SGD |
|
$0.1310 |
$0.1200 |
$0.1320 |
$0.0000 |
$0.0000 |
225,000 |
| 2024-04-18 |
CZOW.SI |
SGD |
|
$0.1410 |
$0.1290 |
$0.1470 |
$0.0000 |
$0.0000 |
154,000 |
| 2024-04-17 |
CZOW.SI |
SGD |
|
$0.1320 |
$0.1270 |
$0.1350 |
$0.0000 |
$0.0000 |
144,000 |
| 2024-04-16 |
CZOW.SI |
SGD |
|
$0.1330 |
$0.1290 |
$0.1440 |
$0.0000 |
$0.0000 |
450,000 |
| 2024-04-15 |
CZOW.SI |
SGD |
|
$0.1530 |
$0.1400 |
$0.1540 |
$0.0000 |
$0.0000 |
794,000 |
| 2024-04-12 |
CZOW.SI |
SGD |
|
$0.1580 |
$0.1580 |
$0.1780 |
$0.0000 |
$0.0000 |
492,000 |
| 2024-04-11 |
CZOW.SI |
SGD |
|
$0.1840 |
$0.1670 |
$0.1880 |
$0.0000 |
$0.0000 |
319,800 |
| 2024-04-09 |
CZOW.SI |
SGD |
|
$0.1630 |
$0.1610 |
$0.1750 |
$0.0000 |
$0.0000 |
114,600 |
| 2024-04-08 |
CZOW.SI |
SGD |
|
$0.1570 |
$0.1460 |
$0.1700 |
$0.0000 |
$0.0000 |
217,200 |
| 2024-04-05 |
CZOW.SI |
SGD |
|
$0.1570 |
$0.1370 |
$0.1640 |
$0.0000 |
$0.0000 |
20,000 |
| 2024-04-04 |
CZOW.SI |
SGD |
|
$0.1600 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-03 |
CZOW.SI |
SGD |
|
$0.1600 |
$0.1600 |
$0.1600 |
$0.0000 |
$0.0000 |
3,000 |
| 2024-04-02 |
CZOW.SI |
SGD |
|
$0.1750 |
$0.1720 |
$0.1800 |
$0.1750 |
$0.0000 |
1,400 |
| 2024-04-01 |
CZOW.SI |
SGD |
|
$0.1500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-28 |
CZOW.SI |
SGD |
|
$0.1500 |
$0.1370 |
$0.1620 |
$0.0000 |
$0.0000 |
177,600 |
| 2024-03-27 |
CZOW.SI |
SGD |
|
$0.1340 |
$0.1340 |
$0.1510 |
$0.1340 |
$0.0000 |
755,400 |
| 2024-03-26 |
CZOW.SI |
SGD |
|
$0.1560 |
$0.1450 |
$0.1630 |
$0.0000 |
$0.0000 |
110,700 |
| 2024-03-25 |
CZOW.SI |
SGD |
|
$0.1450 |
$0.1410 |
$0.1520 |
$0.0000 |
$0.0000 |
44,000 |
| 2024-03-22 |
CZOW.SI |
SGD |
|
$0.1610 |
$0.1610 |
$0.1610 |
$0.0000 |
$0.0000 |
100,000 |
| 2024-03-21 |
CZOW.SI |
SGD |
|
$0.1760 |
$0.1680 |
$0.1820 |
$0.0000 |
$0.0000 |
302,000 |
| 2024-03-20 |
CZOW.SI |
SGD |
|
$0.1590 |
$0.1480 |
$0.1600 |
$0.0000 |
$0.0000 |
222,700 |
| 2024-03-19 |
CZOW.SI |
SGD |
|
$0.1510 |
$0.1460 |
$0.1610 |
$0.0000 |
$0.0000 |
1,800 |
| 2024-03-18 |
CZOW.SI |
SGD |
|
$0.1670 |
$0.1580 |
$0.1670 |
$0.0000 |
$0.0000 |
6,000 |
| 2024-03-15 |
CZOW.SI |
SGD |
|
$0.1560 |
$0.1460 |
$0.1560 |
$0.0000 |
$0.0000 |
10,000 |
| 2024-03-14 |
CZOW.SI |
SGD |
|
$0.1780 |
$0.1780 |
$0.1780 |
$0.0000 |
$0.0000 |
100,000 |
| 2024-03-13 |
CZOW.SI |
SGD |
|
$0.1920 |
$0.1880 |
$0.1920 |
$0.0000 |
$0.0000 |
124,000 |
| 2024-03-12 |
CZOW.SI |
SGD |
|
$0.1880 |
$0.1530 |
$0.1900 |
$0.0000 |
$0.0000 |
103,200 |
| 2024-03-11 |
CZOW.SI |
SGD |
|
$0.1500 |
$0.1400 |
$0.1530 |
$0.0000 |
$0.0000 |
415,300 |
| 2024-03-08 |
CZOW.SI |
SGD |
|
$0.1380 |
$0.1300 |
$0.1440 |
$0.0000 |
$0.0000 |
229,300 |
| 2024-03-07 |
CZOW.SI |
SGD |
|
$0.1290 |
$0.1240 |
$0.1480 |
$0.0000 |
$0.0000 |
486,500 |
| 2024-03-06 |
CZOW.SI |
SGD |
|
$0.1390 |
$0.1230 |
$0.1460 |
$0.0000 |
$0.0000 |
319,100 |
| 2024-03-05 |
CZOW.SI |
SGD |
|
$0.1220 |
$0.1200 |
$0.1400 |
$0.0000 |
$0.0000 |
113,500 |