CSOP ICBC CSOP FTSE Chinese Government Bond Index ETF (SGX:CYB)
Singapore · Delayed Price · Currency is SGD · Price in USD 10.64
-0.02 (-0.19%)
At close: Sep 23, 2026
SGX:CYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Sep 21, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% | - |
| Sep 18, 2026 | 10.64 | 10.64 | 10.64 | 10.65 | 10.65 | 0.28% | 3,159 |
| Sep 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 9,903 |
| Sep 16, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | - |
| Sep 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | - |
| Sep 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | - |
| Sep 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.19% | - |
| Sep 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% | - |
| Sep 9, 2026 | 10.62 | 10.62 | 10.62 | 10.63 | 10.63 | 0.09% | 290 |
| Sep 8, 2026 | 10.61 | 10.61 | 10.61 | 10.62 | 10.62 | -0.19% | 46,000 |
| Sep 7, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% | 70 |
| Sep 4, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | - |
| Sep 3, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% | - |
| Sep 2, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% | 12,000 |
| Sep 1, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Aug 31, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Aug 28, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Aug 27, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Aug 26, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Aug 25, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Aug 24, 2026 | 10.57 | 10.57 | 10.57 | 10.58 | 10.58 | - | 1 |
| Aug 21, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% | - |
| Aug 20, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | - |
| Aug 19, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | - |
| Aug 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Aug 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Aug 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% | - |
| Aug 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% | - |
| Aug 12, 2026 | 10.54 | 10.54 | 10.54 | 10.53 | 10.53 | 0.10% | 73 |
| Aug 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% | - |
| Aug 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% | - |
| Aug 6, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Aug 5, 2026 | 10.50 | 10.50 | 10.50 | 10.52 | 10.52 | - | 23 |
| Aug 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | 6,073 |
| Aug 3, 2026 | 10.52 | 10.52 | 10.52 | 10.51 | 10.51 | -0.10% | 4,750 |
| Jul 31, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | - |
| Jul 30, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.29% | - |
| Jul 29, 2026 | 10.49 | 10.49 | 10.49 | 10.48 | 10.48 | 0.10% | 7,600 |
| Jul 28, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Jul 27, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | - |
| Jul 24, 2026 | 10.48 | 10.48 | 10.48 | 10.46 | 10.46 | - | 100 |
| Jul 23, 2026 | 10.48 | 10.48 | 10.48 | 10.46 | 10.46 | - | 73 |
| Jul 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | - |
| Jul 21, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | - |
| Jul 20, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | - |
| Jul 16, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 36 |
| Jul 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% | - |
| Jul 14, 2026 | 10.42 | 10.42 | 10.42 | 10.43 | 10.43 | - | 150 |