Singapore markets closed

Hongkong Land Holdings Limited (H78.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
5.47+0.02 (+0.37%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20225.475.495.435.475.471,547,100
20 Jan 20225.505.525.415.455.451,146,600
19 Jan 20225.455.505.425.505.501,060,800
18 Jan 20225.425.465.405.465.46765,300
17 Jan 20225.455.455.395.425.42592,100
14 Jan 20225.435.485.415.455.45878,800
13 Jan 20225.465.465.395.465.461,373,500
12 Jan 20225.545.545.395.455.451,749,200
11 Jan 20225.465.515.445.505.501,848,500
10 Jan 20225.505.515.425.435.431,096,300
07 Jan 20225.465.505.395.505.501,780,800
06 Jan 20225.435.465.375.445.441,680,900
05 Jan 20225.405.505.385.425.422,172,300
04 Jan 20225.295.385.285.355.351,672,800
03 Jan 20225.225.275.215.265.26568,600
31 Dec 20215.285.305.205.205.201,055,000
30 Dec 20215.245.295.225.285.281,086,400
29 Dec 20215.205.305.205.225.221,197,600
28 Dec 20215.205.225.195.225.22281,700
27 Dec 20215.205.225.175.175.17234,900
24 Dec 20215.175.215.155.205.20245,400
23 Dec 20215.155.185.115.175.17954,200
22 Dec 20215.215.225.085.115.111,054,000
21 Dec 20215.095.245.095.215.211,721,000
20 Dec 20215.025.245.025.075.071,803,200
17 Dec 20215.305.355.205.205.204,190,700
16 Dec 20215.395.415.315.315.312,387,200
15 Dec 20215.425.475.415.415.411,293,300
14 Dec 20215.495.505.445.445.442,112,900
13 Dec 20215.505.545.485.485.481,263,300
10 Dec 20215.515.555.465.485.481,371,400
09 Dec 20215.525.565.505.545.542,036,700
08 Dec 20215.575.615.515.515.511,841,400
07 Dec 20215.545.575.525.565.562,504,800
06 Dec 20215.535.585.515.515.511,635,700
03 Dec 20215.495.595.475.535.533,437,200
02 Dec 20215.495.535.445.485.482,392,400
01 Dec 20215.335.525.315.515.515,453,600
30 Nov 20215.535.565.405.405.405,784,800
29 Nov 20215.485.595.435.565.562,554,700
26 Nov 20215.615.685.505.525.523,177,000
25 Nov 20215.705.735.625.635.631,781,600
24 Nov 20215.745.765.685.705.701,902,200
23 Nov 20215.755.785.715.715.713,940,600
22 Nov 20215.765.805.755.755.751,711,800
19 Nov 20215.695.795.695.785.782,038,800
18 Nov 20215.745.765.715.725.722,127,400
17 Nov 20215.775.795.745.775.772,288,200
16 Nov 20215.745.775.705.755.752,290,000
15 Nov 20215.645.765.625.735.732,554,200
12 Nov 20215.665.705.655.685.681,687,700
11 Nov 20215.625.685.615.675.672,855,700
10 Nov 20215.635.685.575.665.662,526,200
09 Nov 20215.725.735.625.705.701,512,300
08 Nov 20215.705.755.705.725.723,581,800
05 Nov 20215.655.725.645.695.695,668,500
03 Nov 20215.535.625.525.615.613,699,200
02 Nov 20215.505.535.485.525.522,026,200
01 Nov 20215.535.545.465.485.483,129,000
29 Oct 20215.415.555.415.515.514,271,500
28 Oct 20215.455.545.415.455.459,506,100
27 Oct 20215.365.445.355.415.413,106,300
26 Oct 20215.205.395.195.345.345,723,100
25 Oct 20215.215.265.165.165.162,835,000
22 Oct 20215.185.265.175.235.232,488,300
21 Oct 20215.105.185.105.165.162,104,500
20 Oct 20215.075.135.075.105.102,381,400
19 Oct 20215.015.135.015.075.072,949,000
18 Oct 20215.005.044.995.005.001,546,200
15 Oct 20214.965.054.955.025.023,163,700
14 Oct 20214.944.974.924.954.951,247,600
13 Oct 20214.924.954.894.934.931,298,100
12 Oct 20214.894.944.894.924.921,388,300
11 Oct 20214.924.954.894.924.921,851,000
08 Oct 20214.864.924.844.924.922,833,800
07 Oct 20214.844.884.834.844.842,449,500
06 Oct 20214.854.854.804.854.851,551,700
05 Oct 20214.844.864.804.854.851,795,200
04 Oct 20214.844.874.814.864.862,588,500
01 Oct 20214.824.834.794.814.812,562,300
30 Sep 20214.784.844.744.804.804,376,200
29 Sep 20214.764.784.754.754.751,905,800
28 Sep 20214.834.834.764.784.781,980,700
27 Sep 20214.684.824.674.774.773,685,300
24 Sep 20214.654.724.594.674.673,046,200
23 Sep 20214.474.644.464.614.613,320,700
22 Sep 20214.364.464.354.424.421,694,100
21 Sep 20214.264.454.264.404.403,211,400
20 Sep 20214.534.534.304.334.334,538,600
17 Sep 20214.694.694.484.534.538,825,800
16 Sep 20214.704.704.634.664.664,324,700
15 Sep 20214.654.724.634.684.683,712,800
14 Sep 20214.764.774.634.634.632,146,900
13 Sep 20214.804.814.724.754.752,127,200
10 Sep 20214.854.874.774.804.802,226,500
09 Sep 20214.844.884.824.854.854,789,600
08 Sep 20214.714.894.714.844.849,909,989
07 Sep 20214.494.774.484.734.739,242,400
06 Sep 20214.224.254.174.204.201,206,000
03 Sep 20214.294.294.204.224.221,588,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...