H78.SI - Hongkong Land Holdings Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20197.117.137.097.107.10257,100
18 Apr 20197.127.177.097.107.101,012,700
17 Apr 20197.127.167.097.097.091,119,200
16 Apr 20197.167.237.127.127.121,312,000
15 Apr 20197.167.167.107.117.111,042,300
12 Apr 20197.147.167.117.147.14788,700
11 Apr 20197.097.207.097.177.171,993,300
10 Apr 20197.067.137.057.097.091,196,500
09 Apr 20197.157.167.057.077.071,624,000
08 Apr 20197.237.247.067.137.13994,400
05 Apr 20197.187.287.187.187.18882,500
04 Apr 20197.207.227.167.177.171,059,400
03 Apr 20197.247.247.157.207.20933,300
02 Apr 20197.357.357.157.197.191,289,800
01 Apr 20197.257.287.187.287.282,677,500
29 Mar 20197.297.337.117.117.112,641,900
28 Mar 20197.367.407.177.237.233,548,500
27 Mar 20197.177.277.137.267.261,477,800
26 Mar 20197.117.187.097.147.141,405,500
25 Mar 20197.177.176.957.097.091,741,000
22 Mar 20197.307.377.257.257.251,795,700
21 Mar 20197.407.407.197.267.261,271,900
20 Mar 20197.437.437.367.407.401,829,900
19 Mar 20197.447.457.387.387.386,069,400
18 Mar 20197.457.467.407.447.44687,100
15 Mar 20197.447.477.367.437.433,170,200
14 Mar 20197.327.447.317.427.423,500,500
14 Mar 20190.16 Dividend
13 Mar 20197.437.467.327.387.221,725,015
12 Mar 20197.497.527.487.517.351,843,700
11 Mar 20197.487.487.427.457.291,135,985
08 Mar 20197.447.537.437.517.352,354,569
07 Mar 20197.387.467.387.467.301,385,500
06 Mar 20197.417.447.347.357.191,174,692
05 Mar 20197.397.437.347.357.191,192,900
04 Mar 20197.357.417.357.397.231,175,723
01 Mar 20197.177.367.157.337.171,848,100
28 Feb 20197.227.307.087.177.012,019,900
27 Feb 20197.297.307.227.267.10749,300
26 Feb 20197.297.307.267.297.131,011,800
25 Feb 20197.297.307.157.297.133,171,400
22 Feb 20197.257.317.237.287.121,437,800
21 Feb 20197.187.297.137.257.092,788,800
20 Feb 20197.127.177.117.156.991,352,100
19 Feb 20197.057.127.047.096.941,405,500
18 Feb 20197.107.117.027.056.90664,800
15 Feb 20197.147.157.097.116.961,414,700
14 Feb 20197.137.177.087.146.991,612,500
13 Feb 20197.127.157.087.116.962,123,600
12 Feb 20197.057.117.037.106.952,173,200
11 Feb 20197.087.117.047.046.892,466,300
08 Feb 20197.037.086.997.066.911,555,523
07 Feb 20197.047.066.947.026.872,838,500
05 Feb 20196.996.996.996.996.84-
04 Feb 20196.867.006.846.996.841,233,700
01 Feb 20197.157.156.836.836.684,260,262
31 Jan 20197.107.187.107.177.012,346,185
30 Jan 20197.067.147.057.096.942,204,000
29 Jan 20197.027.046.997.036.883,132,581
28 Jan 20197.017.126.997.066.911,883,574
25 Jan 20197.047.087.017.076.921,722,700
24 Jan 20196.967.046.946.996.841,773,300
23 Jan 20196.936.966.896.956.802,072,300
22 Jan 20196.896.966.856.936.782,762,000
21 Jan 20196.906.956.886.956.802,263,500
18 Jan 20196.976.976.876.906.752,133,500
17 Jan 20196.966.976.916.966.811,612,789
16 Jan 20196.936.956.916.956.801,487,100
15 Jan 20196.916.936.856.936.782,654,300
14 Jan 20196.936.946.876.916.761,637,138
11 Jan 20196.886.956.816.926.771,830,843
10 Jan 20196.796.886.776.856.702,015,881
09 Jan 20196.756.776.706.756.602,940,713
08 Jan 20196.626.726.596.706.551,987,400
07 Jan 20196.616.616.566.596.451,903,300
04 Jan 20196.366.606.346.606.462,248,800
03 Jan 20196.336.416.306.406.261,154,200
02 Jan 20196.316.366.156.346.201,167,600
01 Jan 20196.306.306.306.306.16-
31 Dec 20186.396.406.306.306.16694,000
28 Dec 20186.446.446.376.406.261,113,300
27 Dec 20186.456.546.396.396.251,407,500
26 Dec 20186.436.456.376.376.23411,700
24 Dec 20186.396.476.396.476.331,418,900
21 Dec 20186.476.506.386.406.263,003,800
20 Dec 20186.486.586.376.536.391,578,600
19 Dec 20186.416.506.416.476.332,401,800
18 Dec 20186.576.596.416.416.271,685,200
17 Dec 20186.656.706.636.706.551,637,500
14 Dec 20186.636.686.626.666.522,123,600
13 Dec 20186.706.706.636.686.541,616,000
12 Dec 20186.556.686.556.686.541,787,200
11 Dec 20186.486.626.476.596.451,481,800
10 Dec 20186.546.566.446.456.311,173,100
07 Dec 20186.696.726.576.596.451,649,900
06 Dec 20186.456.596.446.546.401,380,900
05 Dec 20186.426.506.406.506.36878,200
04 Dec 20186.536.546.446.486.341,002,700
03 Dec 20186.516.546.456.506.361,719,500
30 Nov 20186.406.576.356.516.374,629,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...