Nikkoam-Icbcsg China Bond ETF (SGX:ZHS)
Singapore · Delayed Price · Currency is SGD 0.9850
-0.0010 (-0.10%)
At close: Sep 23, 2026
SGX:ZHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 16,568 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 15 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 3,110 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 9,238 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 251 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,900 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | 3,034 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 506 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,023 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 23 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 406 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 152 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.31% | 2,862 |
| Aug 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Aug 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Aug 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | - |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 21,225 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 37,138 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 401 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,000 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 1,384 |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 585 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | - |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 3,900 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 300 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 450 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 5 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 100 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 51 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Jul 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 295 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | - |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | - | 199 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | - |
| Jul 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Jul 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | - |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Jul 22, 2026 | 0.99 | 0.99 | 0.99 | 0.98 | 0.98 | -0.10% | 17,717 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 376 |
| Jul 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 2,120 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 10 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 18,057 |
| Jul 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Jul 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 95 |