- Home
- Analytics
- Stocks
- CNOOC 5xShortSG250320
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
XHHW.SI |
SGD |
|
$0.3150 |
$0.3000 |
$0.3150 |
$0.0000 |
$0.0000 |
120,000 |
| 2024-05-15 |
XHHW.SI |
SGD |
|
$0.2950 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-14 |
XHHW.SI |
SGD |
|
$0.2950 |
$0.2800 |
$0.2950 |
$0.0000 |
$0.0000 |
160,000 |
| 2024-05-13 |
XHHW.SI |
SGD |
|
$0.2600 |
$0.2400 |
$0.2650 |
$0.0000 |
$0.0000 |
110,000 |
| 2024-05-10 |
XHHW.SI |
SGD |
|
$0.2450 |
$0.2350 |
$0.2650 |
$0.0000 |
$0.0000 |
62,000 |
| 2024-05-09 |
XHHW.SI |
SGD |
|
$0.2700 |
$0.2700 |
$0.2750 |
$0.0000 |
$0.0000 |
60,000 |
| 2024-05-08 |
XHHW.SI |
SGD |
|
$0.2800 |
$0.2650 |
$0.2800 |
$0.0000 |
$0.0000 |
160,000 |
| 2024-05-07 |
XHHW.SI |
SGD |
|
$0.2850 |
$0.2800 |
$0.2900 |
$0.0000 |
$0.0000 |
180,000 |
| 2024-05-06 |
XHHW.SI |
SGD |
|
$0.2950 |
$0.2750 |
$0.2950 |
$0.0000 |
$0.0000 |
220,000 |
| 2024-05-03 |
XHHW.SI |
SGD |
|
$0.2600 |
$0.2450 |
$0.2600 |
$0.0000 |
$0.0000 |
160,000 |
| 2024-05-02 |
XHHW.SI |
SGD |
|
$0.2700 |
$0.2500 |
$0.2850 |
$0.0000 |
$0.0000 |
320,000 |
| 2024-04-30 |
XHHW.SI |
SGD |
|
$0.2550 |
$0.2400 |
$0.2800 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-04-29 |
XHHW.SI |
SGD |
|
$0.2950 |
$0.2900 |
$0.3050 |
$0.0000 |
$0.0000 |
155,000 |
| 2024-04-26 |
XHHW.SI |
SGD |
|
$0.3000 |
$0.2750 |
$0.3000 |
$0.0000 |
$0.0000 |
380,000 |
| 2024-04-25 |
XHHW.SI |
SGD |
|
$0.4100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-24 |
XHHW.SI |
SGD |
|
$0.4100 |
$0.4100 |
$0.4200 |
$0.0000 |
$0.0000 |
120,000 |
| 2024-04-23 |
XHHW.SI |
SGD |
|
$0.4550 |
$0.4400 |
$0.4900 |
$0.0000 |
$0.0000 |
135,000 |
| 2024-04-22 |
XHHW.SI |
SGD |
|
$0.4400 |
$0.4350 |
$0.4400 |
$0.0000 |
$0.0000 |
40,000 |
| 2024-04-19 |
XHHW.SI |
SGD |
|
$0.4150 |
$0.3900 |
$0.4150 |
$0.0000 |
$0.0000 |
40,000 |
| 2024-04-18 |
XHHW.SI |
SGD |
|
$0.4350 |
$0.4250 |
$0.4350 |
$0.0000 |
$0.0000 |
40,200 |
| 2024-04-17 |
XHHW.SI |
SGD |
|
$0.3900 |
$0.3900 |
$0.3900 |
$0.0000 |
$0.0000 |
40,000 |
| 2024-04-16 |
XHHW.SI |
SGD |
|
$0.3850 |
$0.3500 |
$0.3900 |
$0.0000 |
$0.0000 |
124,000 |
| 2024-04-15 |
XHHW.SI |
SGD |
|
$0.3750 |
$0.0000 |
$0.0000 |
$0.3450 |
$0.3900 |
0 |
| 2024-04-12 |
XHHW.SI |
SGD |
|
$0.3750 |
$0.3700 |
$0.3800 |
$0.0000 |
$0.3900 |
120,200 |
| 2024-04-11 |
XHHW.SI |
SGD |
|
$0.3550 |
$0.3400 |
$0.3650 |
$0.0000 |
$0.4600 |
120,200 |
| 2024-04-09 |
XHHW.SI |
SGD |
|
$0.4000 |
$0.3800 |
$0.4000 |
$0.0000 |
$0.4600 |
42,200 |
| 2024-04-08 |
XHHW.SI |
SGD |
|
$0.3800 |
$0.3250 |
$0.3900 |
$0.3150 |
$0.0000 |
200,000 |
| 2024-04-05 |
XHHW.SI |
SGD |
|
$0.3650 |
$0.3650 |
$0.4050 |
$0.0000 |
$0.0000 |
80,100 |
| 2024-04-04 |
XHHW.SI |
SGD |
|
$0.3700 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-03 |
XHHW.SI |
SGD |
|
$0.3700 |
$0.3700 |
$0.3800 |
$0.0000 |
$0.0000 |
60,000 |
| 2024-04-02 |
XHHW.SI |
SGD |
|
$0.3850 |
$0.3850 |
$0.4350 |
$0.0000 |
$0.0000 |
2,000 |
| 2024-04-01 |
XHHW.SI |
SGD |
|
$0.5150 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-28 |
XHHW.SI |
SGD |
|
$0.5150 |
$0.5100 |
$0.5150 |
$0.0000 |
$0.0000 |
40,000 |
| 2024-03-27 |
XHHW.SI |
SGD |
|
$0.5500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-26 |
XHHW.SI |
SGD |
|
$0.5500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-25 |
XHHW.SI |
SGD |
|
$0.5500 |
$0.5500 |
$0.5500 |
$0.0000 |
$0.0000 |
20,000 |