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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
