H78.SI - Hongkong Land Holdings Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Nov 20186.146.266.106.206.201,132,700
12 Nov 20186.186.316.156.186.182,403,900
09 Nov 20186.106.206.076.176.171,827,300
08 Nov 20186.076.166.056.116.111,987,300
07 Nov 20186.066.075.996.006.002,084,900
05 Nov 20186.066.065.976.026.02709,200
02 Nov 20185.956.115.916.066.062,370,600
01 Nov 20185.945.975.935.945.941,748,100
31 Oct 20185.925.965.885.925.922,404,100
30 Oct 20186.006.015.915.915.911,158,800
29 Oct 20185.986.025.955.995.99632,800
26 Oct 20185.986.005.915.965.961,396,100
25 Oct 20185.956.035.926.006.001,117,800
24 Oct 20186.056.055.915.985.981,082,700
23 Oct 20186.126.126.026.026.021,625,300
22 Oct 20186.086.136.056.136.13788,902
19 Oct 20186.106.176.066.096.091,764,800
18 Oct 20186.056.126.056.106.101,890,000
17 Oct 20186.106.126.076.106.10910,200
16 Oct 20186.086.096.006.046.041,369,600
15 Oct 20186.146.146.036.036.03586,900
12 Oct 20186.106.186.096.146.141,600,700
11 Oct 20186.216.216.066.086.082,224,563
10 Oct 20186.326.336.256.306.302,508,900
09 Oct 20186.346.356.306.326.32702,500
08 Oct 20186.306.376.286.356.352,797,000
05 Oct 20186.346.396.236.306.301,084,400
04 Oct 20186.516.526.346.426.421,250,300
03 Oct 20186.556.576.516.556.55982,900
02 Oct 20186.656.656.566.606.601,292,700
01 Oct 20186.636.686.626.666.66578,200
28 Sep 20186.616.626.586.626.622,330,900
27 Sep 20186.576.666.576.596.59850,200
26 Sep 20186.676.686.576.586.581,763,400
25 Sep 20186.696.736.656.676.67944,200
24 Sep 20186.736.746.666.686.68892,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...