SGX, KLZW End of Day and Historical Stock Data [HSI 27400MBeCW260528]

27 Apr 2026

LAST: 0.0470	CHANGE: 0.01	OPEN: 0.0540	HIGH: 0.0540	ASK: 0.0000	VOLUME: 71.81M
LAST: 0.0470	CHG(%): 12.96	PREV: 0.0540	LOW: 0.0450	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
27 Apr 26	0.0540	0.0540	0.0450	0.0470	71.81M
24 Apr 26	0.0470	0.0550	0.0420	0.0540	28.98M
23 Apr 26	0.0620	0.0620	0.0510	0.0530	18.18M
22 Apr 26	0.0690	0.0690	0.0620	0.0640	4.57M
21 Apr 26	0.0810	0.0830	0.0750	0.0810	4.91M
20 Apr 26	0.0780	0.0800	0.0670	0.0770	4.7M
17 Apr 26	0.0750	0.0780	0.0680	0.0730	28.05M
16 Apr 26	0.0720	0.0860	0.0720	0.0830	4.01M
15 Apr 26	0.0780	0.0790	0.0680	0.0690	990.2K
14 Apr 26	0.0710	0.0730	0.0600	0.0680	7.29M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.0470