Lion China Merchants CSI Dividend Index ETF (SGX:INC)
Singapore · Delayed Price · Currency is SGD 1.021
-0.002 (-0.20%)
At close: Aug 11, 2025, 5:00 PM SGT
SGX:INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | - |
| Aug 12, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.59% | 5,593 |
| Aug 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.20% | 300 |
| Aug 8, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.20% | 26,300 |
| Aug 7, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.10% | 4,650 |
| Aug 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.69% | 10,050 |
| Aug 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.69% | 107 |
| Aug 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 0.40% | 10,000 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.20% | 50,100 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | - | -1.66% | 17,600 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.39% | 17,900 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.10% | 500 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.49% | 30,203 |
| Jul 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.19% | 12,800 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 2,200 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.29% | 68,050 |
| Jul 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 1.28% | 117,223 |
| Jul 21, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | - | 0.40% | 15,510 |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 0.70% | 46,379 |
| Jul 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.10% | 2,684 |
| Jul 16, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | - | 40,950 |
| Jul 15, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.69% | 14,000 |
| Jul 14, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | - | 0.70% | 60,300 |
| Jul 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.59% | 28,301 |
| Jul 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.90% | 95,399 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.01% | 25,549 |
| Jul 8, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | - | -0.50% | 63,100 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | -0.80% | 62,183 |
| Jul 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | 1.01% | 57,100 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 0.71% | 19,500 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 0.10% | 35,956 |
| Jul 1, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 0.61% | 39,500 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.10% | 70,200 |
| Jun 27, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | -1.01% | 37,550 |
| Jun 26, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.90% | 6,050 |
| Jun 25, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 1.12% | 158,910 |
| Jun 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 0.61% | 500 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.20% | 6,500 |
| Jun 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.51% | 5,050 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | - | -0.41% | 30,052 |
| Jun 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -0.10% | 20,720 |
| Jun 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.10% | 32,537 |
| Jun 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -0.10% | 10,020 |
| Jun 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -0.61% | 11,050 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | 0.10% | 44 |
| Jun 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.41% | 36,691 |
| Jun 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -0.10% | - |
| Jun 9, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | - | 2,300 |
| Jun 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -0.31% | 5,300 |
| Jun 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.51% | 250 |