SGX, UTAW End of Day and Historical Stock Data [HSI 21800MBePW261127]

23 Oct 2026

LAST: 0.0490	CHANGE: 0.01	OPEN: 0.0480	HIGH: 0.0590	ASK: 0.0000	VOLUME: 16.46M
LAST: 0.0490	CHG(%): 10.91	PREV: 0.0550	LOW: 0.0450	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
23 Oct 26	0.0480	0.0590	0.0450	0.0490	16.46M
22 Oct 26	0.0390	0.0580	0.0390	0.0550	7.21M
21 Oct 26	0.0260	0.0360	0.0260	0.0350	6.75M
20 Oct 26	0.0280	0.0310	0.0280	0.0310	4.9M
19 Oct 26	0.0280	0.0280	0.0280	0.0280	0
16 Oct 26	0.0250	0.0280	0.0250	0.0280	300.1K
15 Oct 26	0.0310	0.0340	0.0310	0.0340	7.2M
14 Oct 26	0.0290	0.0320	0.0240	0.0280	905.2K
13 Oct 26	0.0310	0.0350	0.0280	0.0280	4.76M
12 Oct 26	0.0310	0.0310	0.0310	0.0310	503.1K

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:

0.0490