Lion China Merchants CSI Dividend Index ETF (SGX:INC)
Singapore · Delayed Price · Currency is SGD 1.057
-0.002 (-0.19%)
At close: Sep 22, 2026
SGX:INC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | -0.19% | 34,000 |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05% | 20,000 |
| Sep 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 3,030 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 100 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -0.66% | 30,287 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Sep 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 847 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.49% | - |
| Sep 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.74% | - |
| Sep 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.03% | - |
| Sep 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.32% | - |
| Sep 7, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.21% | 2,250 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.28% | - |
| Sep 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | - |
| Sep 2, 2026 | 1.09 | 1.09 | 1.08 | 1.07 | 1.07 | -1.20% | 4,745 |
| Sep 1, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.37% | 70,100 |
| Aug 31, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 41,840 |
| Aug 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.56% | 60 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 11,000 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.28% | 20,000 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | 10,097 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.33% | 55,030 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | - |
| Aug 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.57% | 10,000 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 46,975 |
| Aug 18, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.67% | 124,009 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.10% | 8,754 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.10% | 10,800 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.86% | 36,303 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 1 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.67% | - |
| Aug 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 3,242 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.16% | 1,900 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | 8,280 |
| Aug 4, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.23% | 110 |
| Aug 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | - |
| Jul 31, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.28% | 20,800 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.66% | 70,130 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.34% | 55,119 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 14,999 |
| Jul 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.77% | - |
| Jul 24, 2026 | 1.05 | 1.05 | 1.04 | 1.03 | 1.03 | -1.43% | 9,738 |
| Jul 23, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.58% | 32,130 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.03 | 1.04 | 1.04 | 1.17% | 10,100 |
| Jul 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.06% | 34,000 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 3.17% | 18,406 |
| Jul 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.08% | 20,001 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | 10,055 |
| Jul 15, 2026 | 1.01 | 1.02 | 1.01 | 1.03 | 1.03 | 1.48% | 10,003 |
| Jul 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.91% | 27,500 |