H78.SI - Hongkong Land Holdings Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20196.976.976.876.906.902,133,500
17 Jan 20196.966.976.916.966.961,612,789
16 Jan 20196.936.956.916.956.951,487,100
15 Jan 20196.916.936.856.936.932,654,300
14 Jan 20196.936.946.876.916.911,637,138
11 Jan 20196.886.956.816.926.921,830,843
10 Jan 20196.796.886.776.856.852,015,881
09 Jan 20196.756.776.706.756.752,940,713
08 Jan 20196.626.726.596.706.701,987,400
07 Jan 20196.616.616.566.596.591,903,300
04 Jan 20196.366.606.346.606.602,248,800
03 Jan 20196.336.416.306.406.401,154,200
02 Jan 20196.316.366.156.346.341,167,600
01 Jan 20196.306.306.306.306.30-
31 Dec 20186.396.406.306.306.30694,000
28 Dec 20186.446.446.376.406.401,113,300
27 Dec 20186.456.546.396.396.391,407,500
26 Dec 20186.436.456.376.376.37411,700
24 Dec 2018------
21 Dec 20186.476.506.386.406.403,003,800
20 Dec 20186.486.586.376.536.531,578,600
19 Dec 20186.416.506.416.476.472,401,800
18 Dec 20186.576.596.416.416.411,685,200
17 Dec 20186.656.706.636.706.701,637,500
14 Dec 20186.636.686.626.666.662,123,600
13 Dec 20186.706.706.636.686.681,616,000
12 Dec 20186.556.686.556.686.681,787,200
11 Dec 20186.486.626.476.596.591,481,800
10 Dec 20186.546.566.446.456.451,173,100
07 Dec 20186.696.726.576.596.591,649,900
06 Dec 20186.456.596.446.546.541,380,900
05 Dec 20186.426.506.406.506.50878,200
04 Dec 20186.536.546.446.486.481,002,700
03 Dec 20186.516.546.456.506.501,719,500
30 Nov 20186.406.576.356.516.514,629,200
29 Nov 20186.436.456.346.386.381,864,900
28 Nov 20186.386.456.356.406.401,340,800
27 Nov 20186.506.506.376.376.371,581,800
26 Nov 20186.436.476.416.466.46827,700
23 Nov 20186.406.456.406.446.44449,100
22 Nov 20186.386.416.366.406.40552,600
21 Nov 20186.416.446.316.346.341,344,000
20 Nov 20186.346.456.346.416.41856,800
19 Nov 20186.386.476.366.426.421,104,000
16 Nov 20186.436.466.316.376.372,154,700
15 Nov 20186.366.476.286.466.461,695,400
14 Nov 20186.246.306.166.306.301,309,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...