Lion-OCBC Securities China Leaders ETF (SGX:YYY)
Singapore · Delayed Price · Currency is SGD 1.743
-0.013 (-0.74%)
At close: Aug 8, 2025, 5:00 PM SGT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | - | -0.74% | 11,740 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | - | - | 74,246 |
| Aug 6, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | - | 0.11% | 36,550 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | - | 0.52% | 25,831 |
| Aug 4, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | - | 0.40% | 102,729 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | - | -0.57% | 37,429 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | - | -1.30% | 144,562 |
| Jul 30, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | - | -0.51% | 59,330 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | - | -0.17% | 20,290 |
| Jul 28, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | - | 0.91% | 67,031 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | - | -1.17% | 16,270 |
| Jul 24, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | - | 0.17% | 68,924 |
| Jul 23, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | - | 0.90% | 95,588 |
| Jul 22, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | - | 0.74% | 299,300 |
| Jul 21, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | - | 0.34% | 116,150 |
| Jul 18, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | - | 1.21% | 144,753 |
| Jul 17, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | - | -0.40% | 22,971 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | - | 0.17% | 46,811 |
| Jul 15, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | - | 0.76% | 107,548 |
| Jul 14, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | - | 0.41% | 89,400 |
| Jul 11, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | - | 0.65% | 65,201 |
| Jul 10, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | - | 0.41% | 10,900 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | - | -0.29% | 29,033 |
| Jul 8, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | - | 0.59% | 22,034 |
| Jul 7, 2025 | 1.71 | 1.73 | 1.68 | 1.69 | - | - | 47,241 |
| Jul 4, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | - | 0.54% | 13,876 |
| Jul 3, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | - | -0.47% | 71,400 |
| Jul 2, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | - | 0.06% | 44,414 |
| Jul 1, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | - | -3.32% | 190,826 |
| Jun 30, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | - | -0.17% | 144,541 |
| Jun 27, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | - | -0.91% | 43,126 |
| Jun 26, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | - | -0.84% | 28,303 |
| Jun 25, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | - | 1.54% | 24,845 |
| Jun 24, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | - | 0.75% | 60,539 |
| Jun 23, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | - | 1.28% | 116,727 |
| Jun 20, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | - | 0.17% | 12,748 |
| Jun 19, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | - | -0.87% | 19,858 |
| Jun 18, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | - | -0.35% | 23,290 |
| Jun 17, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | - | -0.29% | 45,655 |
| Jun 16, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | - | 0.81% | 35,531 |
| Jun 13, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | - | -0.92% | 58,815 |
| Jun 12, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | - | -0.97% | 9,900 |
| Jun 11, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | - | 1.21% | 19,226 |
| Jun 10, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | - | -0.17% | 44,199 |
| Jun 9, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | - | 0.29% | 31,140 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | - | 0.06% | 26,653 |
| Jun 5, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | - | 0.23% | 13,377 |
| Jun 4, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | - | 0.87% | 14,550 |
| Jun 3, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | - | 1.00% | 25,545 |
| Jun 2, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | - | -0.53% | 187,911 |