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 |
|---|---|---|---|---|---|---|
| 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 |
| 29 Aug 2018 | 6.97 | 6.99 | 6.92 | 6.96 | 6.96 | 1,094,700 |
| 28 Aug 2018 | 6.96 | 7.00 | 6.93 | 6.98 | 6.98 | 1,052,400 |
| 27 Aug 2018 | 6.93 | 6.96 | 6.90 | 6.93 | 6.93 | 731,100 |
| 24 Aug 2018 | 6.92 | 6.93 | 6.85 | 6.90 | 6.90 | 1,423,761 |
| 23 Aug 2018 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 3,833,800 |
| 21 Aug 2018 | 6.90 | 6.91 | 6.86 | 6.90 | 6.90 | 1,249,200 |
| 20 Aug 2018 | 6.92 | 6.93 | 6.85 | 6.90 | 6.90 | 905,400 |
| 17 Aug 2018 | 6.90 | 6.97 | 6.86 | 6.94 | 6.94 | 1,654,200 |
| 16 Aug 2018 | 6.86 | 6.94 | 6.85 | 6.85 | 6.85 | 1,686,100 |
| 15 Aug 2018 | 6.85 | 6.92 | 6.82 | 6.88 | 6.88 | 1,531,900 |
| 15 Aug 2018 | 0.06 Dividend | |||||
| 14 Aug 2018 | 6.97 | 7.01 | 6.92 | 6.95 | 6.89 | 1,759,900 |
| 13 Aug 2018 | 7.03 | 7.04 | 6.97 | 6.98 | 6.92 | 858,500 |
| 10 Aug 2018 | 7.08 | 7.10 | 7.03 | 7.03 | 6.97 | 1,255,200 |
| 08 Aug 2018 | 7.09 | 7.10 | 7.05 | 7.07 | 7.01 | 936,179 |
| 07 Aug 2018 | 7.10 | 7.12 | 7.07 | 7.11 | 7.05 | 736,900 |
| 06 Aug 2018 | 7.15 | 7.16 | 7.07 | 7.10 | 7.04 | 502,900 |
| 03 Aug 2018 | 7.18 | 7.19 | 7.07 | 7.09 | 7.03 | 1,287,500 |
| 02 Aug 2018 | 7.28 | 7.28 | 7.19 | 7.20 | 7.14 | 981,700 |
| 01 Aug 2018 | 7.32 | 7.32 | 7.21 | 7.28 | 7.22 | 1,770,355 |
| 31 Jul 2018 | 7.19 | 7.38 | 7.19 | 7.27 | 7.21 | 3,343,500 |
| 30 Jul 2018 | 7.23 | 7.26 | 7.21 | 7.26 | 7.20 | 1,183,700 |
| 27 Jul 2018 | 7.15 | 7.23 | 7.15 | 7.23 | 7.17 | 728,100 |
| 26 Jul 2018 | 7.13 | 7.20 | 7.12 | 7.15 | 7.09 | 1,778,400 |
| 25 Jul 2018 | 7.16 | 7.16 | 7.13 | 7.14 | 7.08 | 2,363,600 |
| 24 Jul 2018 | 7.18 | 7.20 | 7.14 | 7.15 | 7.09 | 1,361,100 |
| 23 Jul 2018 | 7.23 | 7.24 | 7.19 | 7.20 | 7.14 | 372,800 |
| 20 Jul 2018 | 7.28 | 7.28 | 7.18 | 7.24 | 7.18 | 798,300 |
| 19 Jul 2018 | 7.26 | 7.27 | 7.23 | 7.23 | 7.17 | 1,054,500 |
| 18 Jul 2018 | 7.23 | 7.27 | 7.21 | 7.25 | 7.19 | 934,100 |
| 17 Jul 2018 | 7.27 | 7.27 | 7.16 | 7.19 | 7.13 | 1,280,100 |
| 16 Jul 2018 | 7.30 | 7.30 | 7.20 | 7.25 | 7.19 | 1,912,200 |
| 13 Jul 2018 | 7.30 | 7.34 | 7.26 | 7.28 | 7.22 | 794,800 |
| 12 Jul 2018 | 7.32 | 7.34 | 7.27 | 7.30 | 7.24 | 812,200 |
| 11 Jul 2018 | 7.29 | 7.34 | 7.25 | 7.34 | 7.28 | 958,500 |
| 10 Jul 2018 | 7.20 | 7.32 | 7.20 | 7.30 | 7.24 | 2,145,960 |
| 09 Jul 2018 | 7.11 | 7.18 | 7.10 | 7.15 | 7.09 | 1,240,100 |
| 06 Jul 2018 | 7.08 | 7.14 | 7.00 | 7.13 | 7.07 | 1,131,200 |
| 05 Jul 2018 | 7.06 | 7.13 | 7.06 | 7.10 | 7.04 | 575,800 |
| 04 Jul 2018 | 7.09 | 7.12 | 7.06 | 7.08 | 7.02 | 918,900 |
| 03 Jul 2018 | 7.10 | 7.21 | 7.09 | 7.09 | 7.03 | 1,831,000 |
| 02 Jul 2018 | 7.16 | 7.18 | 7.12 | 7.13 | 7.07 | 748,200 |
| 29 Jun 2018 | 7.18 | 7.20 | 7.12 | 7.15 | 7.09 | 1,783,400 |
| 28 Jun 2018 | 7.13 | 7.21 | 7.12 | 7.15 | 7.09 | 2,268,300 |
| 27 Jun 2018 | 7.18 | 7.19 | 7.13 | 7.19 | 7.13 | 1,197,300 |
| 26 Jun 2018 | 7.20 | 7.22 | 7.09 | 7.18 | 7.12 | 2,670,500 |
| 25 Jun 2018 | 7.20 | 7.26 | 7.17 | 7.25 | 7.19 | 1,876,100 |
| 22 Jun 2018 | 7.19 | 7.24 | 7.13 | 7.21 | 7.15 | 1,183,900 |
| 21 Jun 2018 | 7.21 | 7.24 | 7.18 | 7.20 | 7.14 | 1,145,700 |
| 20 Jun 2018 | 7.11 | 7.24 | 7.11 | 7.21 | 7.15 | 2,258,500 |
| 19 Jun 2018 | 7.15 | 7.19 | 7.06 | 7.06 | 7.00 | 2,464,704 |
| 18 Jun 2018 | 7.13 | 7.20 | 7.10 | 7.14 | 7.08 | 2,408,700 |
| 14 Jun 2018 | 7.32 | 7.42 | 7.25 | 7.40 | 7.34 | 3,963,100 |
| 13 Jun 2018 | 7.36 | 7.36 | 7.29 | 7.31 | 7.25 | 978,000 |
| 12 Jun 2018 | 7.32 | 7.36 | 7.27 | 7.34 | 7.28 | 1,370,100 |
| 11 Jun 2018 | 7.31 | 7.35 | 7.30 | 7.31 | 7.25 | 477,100 |
| 08 Jun 2018 | 7.35 | 7.37 | 7.31 | 7.32 | 7.26 | 2,214,900 |
| 07 Jun 2018 | 7.26 | 7.37 | 7.26 | 7.35 | 7.29 | 3,350,000 |
| 06 Jun 2018 | 7.24 | 7.27 | 7.19 | 7.22 | 7.16 | 1,841,100 |
| 05 Jun 2018 | 7.28 | 7.28 | 7.22 | 7.23 | 7.17 | 1,255,100 |
| 04 Jun 2018 | 7.29 | 7.32 | 7.27 | 7.31 | 7.25 | 923,600 |
| 01 Jun 2018 | 7.29 | 7.30 | 7.25 | 7.27 | 7.21 | 1,706,800 |
| 31 May 2018 | 7.30 | 7.30 | 7.20 | 7.26 | 7.20 | 6,926,200 |
| 30 May 2018 | 7.18 | 7.28 | 7.17 | 7.28 | 7.22 | 1,506,400 |
| 28 May 2018 | 7.24 | 7.29 | 7.20 | 7.23 | 7.17 | 1,719,500 |
| 25 May 2018 | 7.24 | 7.30 | 7.24 | 7.26 | 7.20 | 1,066,400 |
| 24 May 2018 | 7.18 | 7.25 | 7.15 | 7.22 | 7.16 | 1,473,500 |
| 23 May 2018 | 7.19 | 7.19 | 7.14 | 7.16 | 7.10 | 1,135,000 |
| 22 May 2018 | 7.19 | 7.19 | 7.16 | 7.19 | 7.13 | 393,300 |
| 21 May 2018 | 7.14 | 7.19 | 7.14 | 7.16 | 7.10 | 522,200 |
| 18 May 2018 | 7.16 | 7.19 | 7.14 | 7.16 | 7.10 | 1,582,000 |
| 17 May 2018 | 7.19 | 7.19 | 7.13 | 7.17 | 7.11 | 927,100 |
| 16 May 2018 | 7.17 | 7.23 | 7.12 | 7.15 | 7.09 | 3,728,400 |
| 15 May 2018 | 7.20 | 7.25 | 7.14 | 7.15 | 7.09 | 2,761,900 |
| 14 May 2018 | 7.22 | 7.30 | 7.20 | 7.21 | 7.15 | 4,391,500 |
| 11 May 2018 | 7.26 | 7.31 | 7.19 | 7.21 | 7.15 | 2,804,400 |
| 10 May 2018 | 7.35 | 7.40 | 7.23 | 7.26 | 7.20 | 2,432,600 |
| 09 May 2018 | 7.40 | 7.40 | 7.30 | 7.39 | 7.33 | 2,414,100 |
| 08 May 2018 | 7.31 | 7.39 | 7.29 | 7.35 | 7.29 | 1,857,400 |
| 07 May 2018 | 7.28 | 7.29 | 7.20 | 7.24 | 7.18 | 1,282,600 |
| 04 May 2018 | 7.38 | 7.38 | 7.27 | 7.30 | 7.24 | 1,839,300 |
| 03 May 2018 | 7.31 | 7.44 | 7.30 | 7.33 | 7.27 | 2,805,200 |
| 02 May 2018 | 7.27 | 7.36 | 7.21 | 7.35 | 7.29 | 2,745,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
