Amova E Fund ChiNext Index ETF (SGX:CXT)
Singapore · Delayed Price · Currency is SGD 1.508
-0.002 (-0.13%)
At close: Sep 23, 2026
SGX:CXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.51 | -0.07% | 1,000 |
| Sep 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.80% | - |
| Sep 18, 2026 | 1.48 | 1.49 | 1.48 | 1.50 | 1.50 | 1.56% | 339,054 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.20% | - |
| Sep 16, 2026 | 1.45 | 1.47 | 1.45 | 1.48 | 1.48 | 1.72% | 20,250 |
| Sep 15, 2026 | 1.47 | 1.48 | 1.46 | 1.45 | 1.45 | -1.49% | 2,293 |
| Sep 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 20,428 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.46 | 1.49 | 1.49 | -0.34% | 9,610 |
| Sep 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.47% | - |
| Sep 9, 2026 | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | -0.20% | 132 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.86% | - |
| Sep 7, 2026 | 1.46 | 1.48 | 1.46 | 1.51 | 1.51 | 2.78% | 8,800 |
| Sep 4, 2026 | 1.49 | 1.49 | 1.48 | 1.47 | 1.47 | -0.61% | 6,200 |
| Sep 3, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.20% | 17,028 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -2.11% | 11,640 |
| Sep 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.11% | 3,030 |
| Aug 31, 2026 | 1.51 | 1.51 | 1.51 | 1.53 | 1.53 | -0.07% | 100 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.29% | 215 |
| Aug 27, 2026 | 1.54 | 1.55 | 1.54 | 1.56 | 1.56 | 1.63% | 2,490 |
| Aug 26, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 1.12% | 11,000 |
| Aug 25, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.50% | 5,379 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -2.85% | 4,698 |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.48% | - |
| Aug 20, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.56 | -0.45% | 12,000 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -5.32% | 26,432 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.72% | 678 |
| Aug 17, 2026 | 1.62 | 1.63 | 1.62 | 1.67 | 1.67 | 2.84% | 13,463 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Aug 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.61 | 1.61 | 1.58% | 7,890 |
| Aug 11, 2026 | 1.59 | 1.60 | 1.59 | 1.58 | 1.58 | -1.00% | 14,908 |
| Aug 7, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.14% | 23,984 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.44% | 41,011 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.53 | 1.58 | 1.58 | 1.42% | 31,000 |
| Aug 4, 2026 | 1.51 | 1.52 | 1.51 | 1.55 | 1.55 | 5.43% | 12,441 |
| Aug 3, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -1.07% | 2,869 |
| Jul 31, 2026 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | 2.06% | 91,801 |
| Jul 30, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -3.76% | 10,730 |
| Jul 29, 2026 | 1.50 | 1.50 | 1.46 | 1.52 | 1.52 | 0.80% | 12,800 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -6.64% | 64,738 |
| Jul 27, 2026 | 1.58 | 1.59 | 1.57 | 1.61 | 1.61 | 2.87% | 1,282 |
| Jul 24, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -2.13% | 20,069 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.62 | 1.60 | 1.60 | 0.31% | 2,000 |
| Jul 22, 2026 | 1.65 | 1.68 | 1.61 | 1.60 | 1.60 | -2.98% | 23,239 |
| Jul 21, 2026 | 1.58 | 1.65 | 1.52 | 1.64 | 1.64 | 5.86% | 7,163 |
| Jul 20, 2026 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -0.06% | 13,954 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -6.27% | 40,062 |
| Jul 16, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.15% | 23,787 |
| Jul 15, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.23% | 2,300 |
| Jul 14, 2026 | 1.68 | 1.69 | 1.66 | 1.72 | 1.72 | 1.96% | 7,150 |