Lion-China Merchants Emerging Asia Select ETF (SGX:EAA)
Singapore · Delayed Price · Currency is SGD 1.168
+0.001 (0.09%)
At close: Sep 23, 2026
SGX:EAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.09% | 100 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.60% | - |
| Sep 18, 2026 | 1.17 | 1.17 | 1.17 | 1.16 | 1.16 | 0.09% | 2,830 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.09% | - |
| Sep 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.26% | - |
| Sep 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.02% | - |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.26% | - |
| Sep 11, 2026 | 1.18 | 1.18 | 1.18 | 1.17 | 1.17 | -0.43% | 400 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 900 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | 1,000 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.25% | - |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.25% | - |
| Sep 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Sep 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | - |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | -0.33% | 30,000 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.25% | 88 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | - |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.61% | 46,000 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 1 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.67% | 125,291 |
| Aug 21, 2026 | 1.19 | 1.19 | 1.19 | 1.20 | 1.20 | 0.17% | 3,400 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | - |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | 2,950 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 200 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Aug 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 55,984 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.25% | - |
| Aug 11, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.25% | 6,000 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Aug 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | 3,000 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.08% | - |
| Aug 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Aug 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.25% | 1,500 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.58% | - |
| Jul 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.58% | - |
| Jul 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.76% | - |
| Jul 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | 4,740 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | - |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jul 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | 2,810 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.92% | - |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | 9,600 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.25% | - |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |