Mail

H78.SI - Hongkong Land Holdings Limited

SES - SES Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2019	7.11	7.13	7.09	7.10	7.10	257,100
18 Apr 2019	7.12	7.17	7.09	7.10	7.10	1,012,700
17 Apr 2019	7.12	7.16	7.09	7.09	7.09	1,119,200
16 Apr 2019	7.16	7.23	7.12	7.12	7.12	1,312,000
15 Apr 2019	7.16	7.16	7.10	7.11	7.11	1,042,300
12 Apr 2019	7.14	7.16	7.11	7.14	7.14	788,700
11 Apr 2019	7.09	7.20	7.09	7.17	7.17	1,993,300
10 Apr 2019	7.06	7.13	7.05	7.09	7.09	1,196,500
09 Apr 2019	7.15	7.16	7.05	7.07	7.07	1,624,000
08 Apr 2019	7.23	7.24	7.06	7.13	7.13	994,400
05 Apr 2019	7.18	7.28	7.18	7.18	7.18	882,500
04 Apr 2019	7.20	7.22	7.16	7.17	7.17	1,059,400
03 Apr 2019	7.24	7.24	7.15	7.20	7.20	933,300
02 Apr 2019	7.35	7.35	7.15	7.19	7.19	1,289,800
01 Apr 2019	7.25	7.28	7.18	7.28	7.28	2,677,500
29 Mar 2019	7.29	7.33	7.11	7.11	7.11	2,641,900
28 Mar 2019	7.36	7.40	7.17	7.23	7.23	3,548,500
27 Mar 2019	7.17	7.27	7.13	7.26	7.26	1,477,800
26 Mar 2019	7.11	7.18	7.09	7.14	7.14	1,405,500
25 Mar 2019	7.17	7.17	6.95	7.09	7.09	1,741,000
22 Mar 2019	7.30	7.37	7.25	7.25	7.25	1,795,700
21 Mar 2019	7.40	7.40	7.19	7.26	7.26	1,271,900
20 Mar 2019	7.43	7.43	7.36	7.40	7.40	1,829,900
19 Mar 2019	7.44	7.45	7.38	7.38	7.38	6,069,400
18 Mar 2019	7.45	7.46	7.40	7.44	7.44	687,100
15 Mar 2019	7.44	7.47	7.36	7.43	7.43	3,170,200
14 Mar 2019	7.32	7.44	7.31	7.42	7.42	3,500,500
14 Mar 2019	0.16 Dividend
13 Mar 2019	7.43	7.46	7.32	7.38	7.22	1,725,015
12 Mar 2019	7.49	7.52	7.48	7.51	7.35	1,843,700
11 Mar 2019	7.48	7.48	7.42	7.45	7.29	1,135,985
08 Mar 2019	7.44	7.53	7.43	7.51	7.35	2,354,569
07 Mar 2019	7.38	7.46	7.38	7.46	7.30	1,385,500
06 Mar 2019	7.41	7.44	7.34	7.35	7.19	1,174,692
05 Mar 2019	7.39	7.43	7.34	7.35	7.19	1,192,900
04 Mar 2019	7.35	7.41	7.35	7.39	7.23	1,175,723
01 Mar 2019	7.17	7.36	7.15	7.33	7.17	1,848,100
28 Feb 2019	7.22	7.30	7.08	7.17	7.01	2,019,900
27 Feb 2019	7.29	7.30	7.22	7.26	7.10	749,300
26 Feb 2019	7.29	7.30	7.26	7.29	7.13	1,011,800
25 Feb 2019	7.29	7.30	7.15	7.29	7.13	3,171,400
22 Feb 2019	7.25	7.31	7.23	7.28	7.12	1,437,800
21 Feb 2019	7.18	7.29	7.13	7.25	7.09	2,788,800
20 Feb 2019	7.12	7.17	7.11	7.15	6.99	1,352,100
19 Feb 2019	7.05	7.12	7.04	7.09	6.94	1,405,500
18 Feb 2019	7.10	7.11	7.02	7.05	6.90	664,800
15 Feb 2019	7.14	7.15	7.09	7.11	6.96	1,414,700
14 Feb 2019	7.13	7.17	7.08	7.14	6.99	1,612,500
13 Feb 2019	7.12	7.15	7.08	7.11	6.96	2,123,600
12 Feb 2019	7.05	7.11	7.03	7.10	6.95	2,173,200
11 Feb 2019	7.08	7.11	7.04	7.04	6.89	2,466,300
08 Feb 2019	7.03	7.08	6.99	7.06	6.91	1,555,523
07 Feb 2019	7.04	7.06	6.94	7.02	6.87	2,838,500
05 Feb 2019	6.99	6.99	6.99	6.99	6.84	-
04 Feb 2019	6.86	7.00	6.84	6.99	6.84	1,233,700
01 Feb 2019	7.15	7.15	6.83	6.83	6.68	4,260,262
31 Jan 2019	7.10	7.18	7.10	7.17	7.01	2,346,185
30 Jan 2019	7.06	7.14	7.05	7.09	6.94	2,204,000
29 Jan 2019	7.02	7.04	6.99	7.03	6.88	3,132,581
28 Jan 2019	7.01	7.12	6.99	7.06	6.91	1,883,574
25 Jan 2019	7.04	7.08	7.01	7.07	6.92	1,722,700
24 Jan 2019	6.96	7.04	6.94	6.99	6.84	1,773,300
23 Jan 2019	6.93	6.96	6.89	6.95	6.80	2,072,300
22 Jan 2019	6.89	6.96	6.85	6.93	6.78	2,762,000
21 Jan 2019	6.90	6.95	6.88	6.95	6.80	2,263,500
18 Jan 2019	6.97	6.97	6.87	6.90	6.75	2,133,500
17 Jan 2019	6.96	6.97	6.91	6.96	6.81	1,612,789
16 Jan 2019	6.93	6.95	6.91	6.95	6.80	1,487,100
15 Jan 2019	6.91	6.93	6.85	6.93	6.78	2,654,300
14 Jan 2019	6.93	6.94	6.87	6.91	6.76	1,637,138
11 Jan 2019	6.88	6.95	6.81	6.92	6.77	1,830,843
10 Jan 2019	6.79	6.88	6.77	6.85	6.70	2,015,881
09 Jan 2019	6.75	6.77	6.70	6.75	6.60	2,940,713
08 Jan 2019	6.62	6.72	6.59	6.70	6.55	1,987,400
07 Jan 2019	6.61	6.61	6.56	6.59	6.45	1,903,300
04 Jan 2019	6.36	6.60	6.34	6.60	6.46	2,248,800
03 Jan 2019	6.33	6.41	6.30	6.40	6.26	1,154,200
02 Jan 2019	6.31	6.36	6.15	6.34	6.20	1,167,600
01 Jan 2019	6.30	6.30	6.30	6.30	6.16	-
31 Dec 2018	6.39	6.40	6.30	6.30	6.16	694,000
28 Dec 2018	6.44	6.44	6.37	6.40	6.26	1,113,300
27 Dec 2018	6.45	6.54	6.39	6.39	6.25	1,407,500
26 Dec 2018	6.43	6.45	6.37	6.37	6.23	411,700
24 Dec 2018	6.39	6.47	6.39	6.47	6.33	1,418,900
21 Dec 2018	6.47	6.50	6.38	6.40	6.26	3,003,800
20 Dec 2018	6.48	6.58	6.37	6.53	6.39	1,578,600
19 Dec 2018	6.41	6.50	6.41	6.47	6.33	2,401,800
18 Dec 2018	6.57	6.59	6.41	6.41	6.27	1,685,200
17 Dec 2018	6.65	6.70	6.63	6.70	6.55	1,637,500
14 Dec 2018	6.63	6.68	6.62	6.66	6.52	2,123,600
13 Dec 2018	6.70	6.70	6.63	6.68	6.54	1,616,000
12 Dec 2018	6.55	6.68	6.55	6.68	6.54	1,787,200
11 Dec 2018	6.48	6.62	6.47	6.59	6.45	1,481,800
10 Dec 2018	6.54	6.56	6.44	6.45	6.31	1,173,100
07 Dec 2018	6.69	6.72	6.57	6.59	6.45	1,649,900
06 Dec 2018	6.45	6.59	6.44	6.54	6.40	1,380,900
05 Dec 2018	6.42	6.50	6.40	6.50	6.36	878,200
04 Dec 2018	6.53	6.54	6.44	6.48	6.34	1,002,700
03 Dec 2018	6.51	6.54	6.45	6.50	6.36	1,719,500
30 Nov 2018	6.40	6.57	6.35	6.51	6.37	4,629,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...