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
18 Jan 2019	6.97	6.97	6.87	6.90	6.90	2,133,500
17 Jan 2019	6.96	6.97	6.91	6.96	6.96	1,612,789
16 Jan 2019	6.93	6.95	6.91	6.95	6.95	1,487,100
15 Jan 2019	6.91	6.93	6.85	6.93	6.93	2,654,300
14 Jan 2019	6.93	6.94	6.87	6.91	6.91	1,637,138
11 Jan 2019	6.88	6.95	6.81	6.92	6.92	1,830,843
10 Jan 2019	6.79	6.88	6.77	6.85	6.85	2,015,881
09 Jan 2019	6.75	6.77	6.70	6.75	6.75	2,940,713
08 Jan 2019	6.62	6.72	6.59	6.70	6.70	1,987,400
07 Jan 2019	6.61	6.61	6.56	6.59	6.59	1,903,300
04 Jan 2019	6.36	6.60	6.34	6.60	6.60	2,248,800
03 Jan 2019	6.33	6.41	6.30	6.40	6.40	1,154,200
02 Jan 2019	6.31	6.36	6.15	6.34	6.34	1,167,600
01 Jan 2019	6.30	6.30	6.30	6.30	6.30	-
31 Dec 2018	6.39	6.40	6.30	6.30	6.30	694,000
28 Dec 2018	6.44	6.44	6.37	6.40	6.40	1,113,300
27 Dec 2018	6.45	6.54	6.39	6.39	6.39	1,407,500
26 Dec 2018	6.43	6.45	6.37	6.37	6.37	411,700
24 Dec 2018	-	-	-	-	-	-
21 Dec 2018	6.47	6.50	6.38	6.40	6.40	3,003,800
20 Dec 2018	6.48	6.58	6.37	6.53	6.53	1,578,600
19 Dec 2018	6.41	6.50	6.41	6.47	6.47	2,401,800
18 Dec 2018	6.57	6.59	6.41	6.41	6.41	1,685,200
17 Dec 2018	6.65	6.70	6.63	6.70	6.70	1,637,500
14 Dec 2018	6.63	6.68	6.62	6.66	6.66	2,123,600
13 Dec 2018	6.70	6.70	6.63	6.68	6.68	1,616,000
12 Dec 2018	6.55	6.68	6.55	6.68	6.68	1,787,200
11 Dec 2018	6.48	6.62	6.47	6.59	6.59	1,481,800
10 Dec 2018	6.54	6.56	6.44	6.45	6.45	1,173,100
07 Dec 2018	6.69	6.72	6.57	6.59	6.59	1,649,900
06 Dec 2018	6.45	6.59	6.44	6.54	6.54	1,380,900
05 Dec 2018	6.42	6.50	6.40	6.50	6.50	878,200
04 Dec 2018	6.53	6.54	6.44	6.48	6.48	1,002,700
03 Dec 2018	6.51	6.54	6.45	6.50	6.50	1,719,500
30 Nov 2018	6.40	6.57	6.35	6.51	6.51	4,629,200
29 Nov 2018	6.43	6.45	6.34	6.38	6.38	1,864,900
28 Nov 2018	6.38	6.45	6.35	6.40	6.40	1,340,800
27 Nov 2018	6.50	6.50	6.37	6.37	6.37	1,581,800
26 Nov 2018	6.43	6.47	6.41	6.46	6.46	827,700
23 Nov 2018	6.40	6.45	6.40	6.44	6.44	449,100
22 Nov 2018	6.38	6.41	6.36	6.40	6.40	552,600
21 Nov 2018	6.41	6.44	6.31	6.34	6.34	1,344,000
20 Nov 2018	6.34	6.45	6.34	6.41	6.41	856,800
19 Nov 2018	6.38	6.47	6.36	6.42	6.42	1,104,000
16 Nov 2018	6.43	6.46	6.31	6.37	6.37	2,154,700
15 Nov 2018	6.36	6.47	6.28	6.46	6.46	1,695,400
14 Nov 2018	6.24	6.30	6.16	6.30	6.30	1,309,200
13 Nov 2018	6.14	6.26	6.10	6.20	6.20	1,132,700
12 Nov 2018	6.18	6.31	6.15	6.18	6.18	2,403,900
09 Nov 2018	6.10	6.20	6.07	6.17	6.17	1,827,300
08 Nov 2018	6.07	6.16	6.05	6.11	6.11	1,987,300
07 Nov 2018	6.06	6.07	5.99	6.00	6.00	2,084,900
05 Nov 2018	6.06	6.06	5.97	6.02	6.02	709,200
02 Nov 2018	5.95	6.11	5.91	6.06	6.06	2,370,600
01 Nov 2018	5.94	5.97	5.93	5.94	5.94	1,748,100
31 Oct 2018	5.92	5.96	5.88	5.92	5.92	2,404,100
30 Oct 2018	6.00	6.01	5.91	5.91	5.91	1,158,800
29 Oct 2018	5.98	6.02	5.95	5.99	5.99	632,800
26 Oct 2018	5.98	6.00	5.91	5.96	5.96	1,396,100
25 Oct 2018	5.95	6.03	5.92	6.00	6.00	1,117,800
24 Oct 2018	6.05	6.05	5.91	5.98	5.98	1,082,700
23 Oct 2018	6.12	6.12	6.02	6.02	6.02	1,625,300
22 Oct 2018	6.08	6.13	6.05	6.13	6.13	788,902
19 Oct 2018	6.10	6.17	6.06	6.09	6.09	1,764,800
18 Oct 2018	6.05	6.12	6.05	6.10	6.10	1,890,000
17 Oct 2018	6.10	6.12	6.07	6.10	6.10	910,200
16 Oct 2018	6.08	6.09	6.00	6.04	6.04	1,369,600
15 Oct 2018	6.14	6.14	6.03	6.03	6.03	586,900
12 Oct 2018	6.10	6.18	6.09	6.14	6.14	1,600,700
11 Oct 2018	6.21	6.21	6.06	6.08	6.08	2,224,563
10 Oct 2018	6.32	6.33	6.25	6.30	6.30	2,508,900
09 Oct 2018	6.34	6.35	6.30	6.32	6.32	702,500
08 Oct 2018	6.30	6.37	6.28	6.35	6.35	2,797,000
05 Oct 2018	6.34	6.39	6.23	6.30	6.30	1,084,400
04 Oct 2018	6.51	6.52	6.34	6.42	6.42	1,250,300
03 Oct 2018	6.55	6.57	6.51	6.55	6.55	982,900
02 Oct 2018	6.65	6.65	6.56	6.60	6.60	1,292,700
01 Oct 2018	6.63	6.68	6.62	6.66	6.66	578,200
28 Sep 2018	6.61	6.62	6.58	6.62	6.62	2,330,900
27 Sep 2018	6.57	6.66	6.57	6.59	6.59	850,200
26 Sep 2018	6.67	6.68	6.57	6.58	6.58	1,763,400
25 Sep 2018	6.69	6.73	6.65	6.67	6.67	944,200
24 Sep 2018	6.73	6.74	6.66	6.68	6.68	892,900
21 Sep 2018	6.83	6.84	6.69	6.69	6.69	3,489,500
20 Sep 2018	6.82	6.85	6.79	6.82	6.82	929,600
19 Sep 2018	6.80	6.83	6.75	6.80	6.80	2,496,500
18 Sep 2018	6.82	6.86	6.79	6.80	6.80	961,100
17 Sep 2018	6.84	6.85	6.80	6.82	6.82	552,000
14 Sep 2018	6.91	6.92	6.81	6.86	6.86	635,500
13 Sep 2018	6.78	6.94	6.78	6.85	6.85	1,199,600
12 Sep 2018	6.75	6.90	6.72	6.85	6.85	9,075,000
11 Sep 2018	6.74	6.79	6.70	6.77	6.77	1,082,100
10 Sep 2018	6.76	6.77	6.68	6.73	6.73	908,900
07 Sep 2018	6.71	6.76	6.68	6.76	6.76	1,297,295
06 Sep 2018	6.81	6.83	6.71	6.74	6.74	1,715,700
05 Sep 2018	6.87	6.89	6.77	6.80	6.80	1,555,100
04 Sep 2018	6.91	6.91	6.87	6.90	6.90	840,400
03 Sep 2018	6.95	6.95	6.90	6.93	6.93	935,378
31 Aug 2018	6.92	6.95	6.88	6.92	6.92	1,788,100
30 Aug 2018	6.93	6.97	6.90	6.91	6.91	1,030,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...