H78.SI - Hongkong Land Holdings Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20186.836.846.696.696.693,489,500
20 Sep 20186.826.856.796.826.82929,600
19 Sep 20186.806.836.756.806.802,496,500
18 Sep 20186.826.866.796.806.80961,100
17 Sep 20186.846.856.806.826.82552,000
14 Sep 20186.916.926.816.866.86635,500
13 Sep 20186.786.946.786.856.851,199,600
12 Sep 20186.756.906.726.856.859,075,000
11 Sep 20186.746.796.706.776.771,082,100
10 Sep 20186.766.776.686.736.73908,900
07 Sep 20186.716.766.686.766.761,297,295
06 Sep 20186.816.836.716.746.741,715,700
05 Sep 20186.876.896.776.806.801,555,100
04 Sep 20186.916.916.876.906.90840,400
03 Sep 20186.956.956.906.936.93935,378
31 Aug 20186.926.956.886.926.921,788,100
30 Aug 20186.936.976.906.916.911,030,900
29 Aug 20186.976.996.926.966.961,094,700
28 Aug 20186.967.006.936.986.981,052,400
27 Aug 20186.936.966.906.936.93731,100
24 Aug 20186.926.936.856.906.901,423,761
23 Aug 20187.007.006.906.906.903,833,800
21 Aug 20186.906.916.866.906.901,249,200
20 Aug 20186.926.936.856.906.90905,400
17 Aug 20186.906.976.866.946.941,654,200
16 Aug 20186.866.946.856.856.851,686,100
15 Aug 20186.856.926.826.886.881,531,900
15 Aug 20180.06 Dividend
14 Aug 20186.977.016.926.956.891,759,900
13 Aug 20187.037.046.976.986.92858,500
10 Aug 20187.087.107.037.036.971,255,200
08 Aug 20187.097.107.057.077.01936,179
07 Aug 20187.107.127.077.117.05736,900
06 Aug 20187.157.167.077.107.04502,900
03 Aug 20187.187.197.077.097.031,287,500
02 Aug 20187.287.287.197.207.14981,700
01 Aug 20187.327.327.217.287.221,770,355
31 Jul 20187.197.387.197.277.213,343,500
30 Jul 20187.237.267.217.267.201,183,700
27 Jul 20187.157.237.157.237.17728,100
26 Jul 20187.137.207.127.157.091,778,400
25 Jul 20187.167.167.137.147.082,363,600
24 Jul 20187.187.207.147.157.091,361,100
23 Jul 20187.237.247.197.207.14372,800
20 Jul 20187.287.287.187.247.18798,300
19 Jul 20187.267.277.237.237.171,054,500
18 Jul 20187.237.277.217.257.19934,100
17 Jul 20187.277.277.167.197.131,280,100
16 Jul 20187.307.307.207.257.191,912,200
13 Jul 20187.307.347.267.287.22794,800
12 Jul 20187.327.347.277.307.24812,200
11 Jul 20187.297.347.257.347.28958,500
10 Jul 20187.207.327.207.307.242,145,960
09 Jul 20187.117.187.107.157.091,240,100
06 Jul 20187.087.147.007.137.071,131,200
05 Jul 20187.067.137.067.107.04575,800
04 Jul 20187.097.127.067.087.02918,900
03 Jul 20187.107.217.097.097.031,831,000
02 Jul 20187.167.187.127.137.07748,200
29 Jun 20187.187.207.127.157.091,783,400
28 Jun 20187.137.217.127.157.092,268,300
27 Jun 20187.187.197.137.197.131,197,300
26 Jun 20187.207.227.097.187.122,670,500
25 Jun 20187.207.267.177.257.191,876,100
22 Jun 20187.197.247.137.217.151,183,900
21 Jun 20187.217.247.187.207.141,145,700
20 Jun 20187.117.247.117.217.152,258,500
19 Jun 20187.157.197.067.067.002,464,704
18 Jun 20187.137.207.107.147.082,408,700
14 Jun 20187.327.427.257.407.343,963,100
13 Jun 20187.367.367.297.317.25978,000
12 Jun 20187.327.367.277.347.281,370,100
11 Jun 20187.317.357.307.317.25477,100
08 Jun 20187.357.377.317.327.262,214,900
07 Jun 20187.267.377.267.357.293,350,000
06 Jun 20187.247.277.197.227.161,841,100
05 Jun 20187.287.287.227.237.171,255,100
04 Jun 20187.297.327.277.317.25923,600
01 Jun 20187.297.307.257.277.211,706,800
31 May 20187.307.307.207.267.206,926,200
30 May 20187.187.287.177.287.221,506,400
28 May 20187.247.297.207.237.171,719,500
25 May 20187.247.307.247.267.201,066,400
24 May 20187.187.257.157.227.161,473,500
23 May 20187.197.197.147.167.101,135,000
22 May 20187.197.197.167.197.13393,300
21 May 20187.147.197.147.167.10522,200
18 May 20187.167.197.147.167.101,582,000
17 May 20187.197.197.137.177.11927,100
16 May 20187.177.237.127.157.093,728,400
15 May 20187.207.257.147.157.092,761,900
14 May 20187.227.307.207.217.154,391,500
11 May 20187.267.317.197.217.152,804,400
10 May 20187.357.407.237.267.202,432,600
09 May 20187.407.407.307.397.332,414,100
08 May 20187.317.397.297.357.291,857,400
07 May 20187.287.297.207.247.181,282,600
04 May 20187.387.387.277.307.241,839,300
03 May 20187.317.447.307.337.272,805,200
02 May 20187.277.367.217.357.292,745,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...