Singapore markets closed

Hongkong Land Holdings Limited (H78.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
5.06+0.13 (+2.64%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20224.925.064.895.065.064,118,200
27 Jun 20224.924.954.864.934.931,849,300
24 Jun 20224.954.954.874.904.901,080,200
23 Jun 20224.884.944.874.914.911,390,900
22 Jun 20224.934.964.844.884.882,160,500
21 Jun 20224.834.974.824.884.881,861,200
20 Jun 20224.904.914.794.824.824,434,300
17 Jun 20224.725.004.685.005.0012,088,100
16 Jun 20224.834.844.714.724.723,784,600
15 Jun 20224.864.864.774.774.771,335,800
14 Jun 20224.904.904.824.864.863,712,100
13 Jun 20225.005.024.954.964.964,116,700
10 Jun 20225.005.094.985.095.093,948,700
09 Jun 20225.315.314.995.015.014,753,000
08 Jun 20225.165.365.155.305.306,205,700
07 Jun 20225.125.205.105.205.203,250,600
06 Jun 20225.215.225.135.135.133,788,100
03 Jun 20224.965.204.965.175.176,119,900
02 Jun 20224.894.944.834.924.924,085,500
01 Jun 20224.644.884.634.884.886,082,900
31 May 20224.624.674.594.644.646,404,300
30 May 20224.674.724.604.624.624,262,500
27 May 20224.664.694.644.654.651,667,400
26 May 20224.654.664.624.624.622,116,600
25 May 20224.694.724.644.664.662,046,600
24 May 20224.744.774.684.714.712,028,000
23 May 20224.814.814.714.734.732,228,954
20 May 20224.754.854.704.824.822,745,300
19 May 20224.704.764.694.714.712,357,800
18 May 20224.694.774.634.744.742,537,200
17 May 20224.644.684.584.664.662,405,500
13 May 20224.724.734.584.614.612,634,700
12 May 20224.694.704.584.594.591,470,300
11 May 20224.704.744.654.704.702,819,700
10 May 20224.744.764.684.684.681,715,600
09 May 20224.694.874.664.724.723,052,500
06 May 20224.804.804.694.724.721,515,500
05 May 20224.794.834.754.834.831,549,600
04 May 20224.694.804.664.734.733,681,500
29 Apr 20224.774.804.684.694.694,137,800
28 Apr 20224.654.774.644.754.752,620,400
27 Apr 20224.634.674.604.604.602,126,700
26 Apr 20224.674.694.604.654.652,368,900
25 Apr 20224.684.684.604.604.601,755,300
22 Apr 20224.694.764.684.714.711,490,400
21 Apr 20224.804.824.724.724.722,664,100
20 Apr 20224.844.874.774.774.771,485,000
19 Apr 20224.884.904.794.824.822,449,000
18 Apr 20224.844.844.764.784.782,010,200
14 Apr 20224.914.924.854.864.862,121,300
13 Apr 20224.904.944.874.874.871,199,800
12 Apr 20224.904.934.884.884.881,430,800
11 Apr 20224.934.964.894.924.923,417,200
08 Apr 20224.995.024.934.934.934,011,000
07 Apr 20225.035.074.985.015.013,157,200
06 Apr 20225.155.185.065.085.083,543,400
05 Apr 20225.135.225.125.205.201,435,500
04 Apr 20225.045.145.035.085.081,632,600
01 Apr 20224.915.064.915.035.032,451,500
31 Mar 20225.005.064.904.904.904,768,283
30 Mar 20225.065.085.015.045.041,637,900
29 Mar 20225.025.104.985.025.022,334,500
28 Mar 20225.085.095.015.035.03966,500
25 Mar 20224.985.144.975.085.081,924,000
24 Mar 20224.924.974.904.944.942,434,100
23 Mar 20224.944.994.934.954.951,430,500
22 Mar 20224.924.974.914.924.921,439,100
21 Mar 20224.974.984.894.934.931,244,900
18 Mar 20224.965.074.934.974.975,436,600
17 Mar 20224.844.964.804.914.913,350,900
17 Mar 20220.16 Dividend
16 Mar 20224.824.904.744.854.693,655,800
15 Mar 20225.025.024.814.844.683,584,000
14 Mar 20225.135.175.035.054.882,039,500
11 Mar 20225.235.235.095.114.942,026,300
10 Mar 20225.195.245.165.205.032,414,700
09 Mar 20225.105.185.025.114.943,026,600
08 Mar 20225.205.225.075.134.963,140,300
07 Mar 20225.335.385.225.245.072,088,100
04 Mar 20225.405.445.355.405.221,526,700
03 Mar 20225.335.425.335.405.221,704,800
02 Mar 20225.385.455.355.365.182,363,200
01 Mar 20225.415.445.335.425.242,876,500
28 Feb 20225.525.555.325.395.215,337,500
25 Feb 20225.605.635.525.555.372,196,400
24 Feb 20225.615.705.495.575.392,758,700
23 Feb 20225.585.705.585.695.501,939,000
22 Feb 20225.585.625.555.615.421,524,900
21 Feb 20225.595.645.545.615.421,095,400
18 Feb 20225.675.685.575.585.403,109,100
17 Feb 20225.705.765.675.715.522,367,700
16 Feb 20225.715.745.655.705.512,066,300
15 Feb 20225.735.805.695.715.523,942,400
14 Feb 20225.645.745.635.715.522,005,100
11 Feb 20225.635.785.615.615.422,033,300
10 Feb 20225.585.735.575.725.533,437,700
09 Feb 20225.565.645.535.565.382,149,900
08 Feb 20225.625.625.515.535.351,345,300
07 Feb 20225.595.675.545.585.401,835,900
04 Feb 20225.665.695.565.595.412,306,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...