CSOP Investments III Vcc CSOP Huatai-PineBridge SSE Dividend Index ETF (SGX:SHD)
Singapore · Delayed Price · Currency is SGD 1.196
-0.003 (-0.25%)
At close: Sep 22, 2026
SGX:SHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.25% | - |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.10% | - |
| Sep 18, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.19 | 0.34% | 1,000 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.19 | 1.18 | 1.18 | -0.25% | 800 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 10 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | - |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | - |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.40% | - |
| Sep 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.65% | - |
| Sep 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.58% | - |
| Sep 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.69% | - |
| Sep 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.90% | - |
| Sep 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.25% | 150 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | - |
| Sep 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.55% | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | - |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | - |
| Aug 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17% | - |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | - |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.59% | - |
| Aug 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.20% | - |
| Aug 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.60% | - |
| Aug 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.77% | - |
| Aug 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.09% | - |
| Aug 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | 2,888 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.20% | - |
| Aug 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | - |
| Aug 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.10% | - |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | - |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.46% | - |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.17 | 1.17 | -0.51% | 5,000 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.18 | 1.17 | 1.17 | -1.10% | 124,294 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.46% | - |
| Jul 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.78% | - |
| Jul 28, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.16 | 0.09% | 59,058 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.94% | 1 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Jul 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.19% | - |
| Jul 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.64% | - |
| Jul 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.95% | - |
| Jul 17, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.11 | -0.54% | 3,000 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.41% | - |
| Jul 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.52% | - |
| Jul 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.29% | - |