China Aviation
G92.SI · Yahoo Finance · Daily prices
SGD 1.37
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.370 | 1.390 | 1.350 | 1.370 | 624,000 |
| 2026-09-17 | 1.380 | 1.400 | 1.350 | 1.350 | 984,700 |
| 2026-09-16 | 1.370 | 1.390 | 1.370 | 1.370 | 548,900 |
| 2026-09-15 | 1.400 | 1.400 | 1.350 | 1.360 | 1,509,300 |
| 2026-09-14 | 1.410 | 1.430 | 1.400 | 1.400 | 446,900 |
| 2026-09-11 | 1.440 | 1.440 | 1.410 | 1.410 | 343,200 |
| 2026-09-10 | 1.430 | 1.440 | 1.420 | 1.440 | 520,300 |
| 2026-09-09 | 1.440 | 1.460 | 1.430 | 1.430 | 664,200 |
| 2026-09-08 | 1.440 | 1.450 | 1.420 | 1.440 | 321,300 |
| 2026-09-07 | 1.450 | 1.450 | 1.420 | 1.420 | 520,500 |
| 2026-09-04 | 1.440 | 1.450 | 1.420 | 1.420 | 288,800 |
| 2026-09-03 | 1.430 | 1.460 | 1.420 | 1.430 | 571,100 |
| 2026-09-02 | 1.420 | 1.470 | 1.420 | 1.440 | 1,371,800 |
| 2026-09-01 | 1.450 | 1.450 | 1.410 | 1.420 | 369,900 |
| 2026-08-31 | 1.430 | 1.460 | 1.410 | 1.460 | 1,248,200 |
| 2026-08-28 | 1.400 | 1.450 | 1.400 | 1.430 | 1,392,100 |
| 2026-08-27 | 1.420 | 1.440 | 1.400 | 1.400 | 1,350,600 |
| 2026-08-26 | 1.480 | 1.480 | 1.410 | 1.420 | 1,597,400 |
| 2026-08-25 | 1.440 | 1.490 | 1.420 | 1.480 | 1,547,300 |
| 2026-08-24 | 1.450 | 1.450 | 1.420 | 1.430 | 754,700 |
| 2026-08-21 | 1.510 | 1.510 | 1.450 | 1.450 | 3,092,800 |
| 2026-08-20 | 1.620 | 1.630 | 1.510 | 1.510 | 2,733,700 |
| 2026-08-19 | 1.620 | 1.650 | 1.600 | 1.630 | 1,770,600 |
| 2026-08-18 | 1.550 | 1.640 | 1.550 | 1.620 | 2,001,900 |
| 2026-08-17 | 1.570 | 1.580 | 1.540 | 1.560 | 1,260,200 |
| 2026-08-14 | 1.570 | 1.590 | 1.540 | 1.570 | 1,984,100 |
| 2026-08-13 | 1.760 | 1.770 | 1.510 | 1.580 | 2,907,800 |
| 2026-08-12 | 1.770 | 1.770 | 1.720 | 1.750 | 718,400 |
| 2026-08-11 | 1.710 | 1.770 | 1.710 | 1.770 | 1,062,000 |
| 2026-08-07 | 1.720 | 1.730 | 1.690 | 1.700 | 457,000 |
| 2026-08-06 | 1.720 | 1.760 | 1.710 | 1.710 | 428,500 |
| 2026-08-05 | 1.740 | 1.740 | 1.700 | 1.710 | 646,400 |
| 2026-08-04 | 1.750 | 1.770 | 1.730 | 1.740 | 533,500 |
| 2026-08-03 | 1.740 | 1.770 | 1.680 | 1.740 | 1,315,900 |
| 2026-07-31 | 1.750 | 1.800 | 1.720 | 1.740 | 1,413,700 |
| 2026-07-30 | 1.740 | 1.770 | 1.730 | 1.740 | 867,300 |
| 2026-07-29 | 1.750 | 1.790 | 1.730 | 1.730 | 1,457,900 |
| 2026-07-28 | 1.770 | 1.770 | 1.710 | 1.750 | 1,593,300 |
| 2026-07-27 | 1.670 | 1.770 | 1.670 | 1.770 | 1,784,600 |
| 2026-07-24 | 1.680 | 1.700 | 1.650 | 1.660 | 368,300 |
| 2026-07-23 | 1.680 | 1.680 | 1.630 | 1.680 | 373,600 |
| 2026-07-22 | 1.690 | 1.690 | 1.660 | 1.680 | 489,400 |
| 2026-07-21 | 1.620 | 1.700 | 1.620 | 1.680 | 1,257,000 |
| 2026-07-20 | 1.610 | 1.640 | 1.600 | 1.630 | 715,100 |
| 2026-07-17 | 1.640 | 1.640 | 1.590 | 1.600 | 1,241,700 |
| 2026-07-16 | 1.660 | 1.660 | 1.620 | 1.650 | 994,000 |
| 2026-07-15 | 1.690 | 1.710 | 1.610 | 1.660 | 1,717,300 |
| 2026-07-14 | 1.680 | 1.710 | 1.650 | 1.680 | 1,068,200 |
| 2026-07-13 | 1.730 | 1.730 | 1.620 | 1.670 | 2,944,100 |
| 2026-07-10 | 1.780 | 1.810 | 1.710 | 1.720 | 1,868,300 |
| 2026-07-09 | 1.770 | 1.790 | 1.740 | 1.770 | 1,308,700 |
| 2026-07-08 | 1.870 | 1.880 | 1.750 | 1.750 | 1,977,300 |
| 2026-07-07 | 1.870 | 1.900 | 1.870 | 1.890 | 765,800 |
| 2026-07-06 | 1.870 | 1.890 | 1.860 | 1.870 | 222,400 |
| 2026-07-03 | 1.840 | 1.890 | 1.840 | 1.870 | 482,900 |
| 2026-07-02 | 1.850 | 1.870 | 1.840 | 1.850 | 287,900 |
| 2026-07-01 | 1.820 | 1.890 | 1.820 | 1.830 | 813,100 |
| 2026-06-30 | 1.840 | 1.850 | 1.820 | 1.830 | 470,200 |
| 2026-06-29 | 1.810 | 1.870 | 1.800 | 1.850 | 565,600 |
| 2026-06-26 | 1.860 | 1.880 | 1.800 | 1.810 | 650,200 |