ESR Group Limited (1821.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 10.880 | 10.980 | 10.640 | 10.800 | 10.800 | 6,720,498 |
| 14 June 2024 | 10.980 | 11.140 | 10.740 | 10.900 | 10.900 | 2,853,582 |
| 13 June 2024 | 10.740 | 11.080 | 10.700 | 11.000 | 11.000 | 1,784,239 |
| 12 June 2024 | 10.840 | 10.940 | 10.680 | 10.860 | 10.860 | 1,687,483 |
| 11 June 2024 | 11.040 | 11.100 | 10.820 | 10.900 | 10.900 | 3,424,107 |
| 07 June 2024 | 11.000 | 11.220 | 10.840 | 10.980 | 10.980 | 4,556,165 |
| 07 June 2024 | 0.125 Dividend | |||||
| 06 June 2024 | 11.300 | 11.460 | 11.000 | 11.220 | 11.095 | 6,112,838 |
| 05 June 2024 | 11.580 | 11.640 | 11.180 | 11.380 | 11.253 | 6,427,405 |
| 04 June 2024 | 11.160 | 11.820 | 11.160 | 11.640 | 11.510 | 7,593,306 |
| 03 June 2024 | 11.120 | 11.540 | 11.040 | 11.160 | 11.036 | 57,945,657 |
| 31 May 2024 | 11.480 | 11.680 | 11.000 | 11.000 | 10.877 | 117,699,089 |
| 30 May 2024 | 11.700 | 11.700 | 11.280 | 11.480 | 11.352 | 7,690,995 |
| 29 May 2024 | 11.600 | 11.800 | 11.320 | 11.700 | 11.570 | 9,870,210 |
| 28 May 2024 | 11.780 | 11.820 | 11.580 | 11.700 | 11.570 | 5,130,633 |
| 27 May 2024 | 11.800 | 11.860 | 11.520 | 11.780 | 11.649 | 5,152,478 |
| 24 May 2024 | 11.840 | 11.840 | 11.500 | 11.800 | 11.669 | 6,296,383 |
| 23 May 2024 | 11.600 | 11.920 | 11.380 | 11.840 | 11.708 | 10,008,576 |
| 22 May 2024 | 11.920 | 12.200 | 11.640 | 11.740 | 11.609 | 7,708,060 |
| 21 May 2024 | 12.300 | 12.300 | 11.800 | 11.960 | 11.827 | 7,128,764 |
| 20 May 2024 | 12.500 | 12.500 | 11.840 | 12.340 | 12.203 | 8,620,109 |
| 17 May 2024 | 12.980 | 12.980 | 12.120 | 12.500 | 12.361 | 9,857,939 |
| 16 May 2024 | 12.460 | 13.160 | 12.020 | 13.000 | 12.855 | 19,425,724 |
| 14 May 2024 | 11.880 | 12.600 | 11.460 | 12.600 | 12.460 | 34,423,281 |
| 13 May 2024 | 10.000 | 10.000 | 10.000 | 10.000 | 9.889 | - |
| 10 May 2024 | 9.110 | 10.060 | 9.030 | 10.000 | 9.889 | 20,906,245 |
| 09 May 2024 | 9.080 | 9.080 | 8.840 | 8.960 | 8.860 | 7,400,908 |
| 08 May 2024 | 9.870 | 9.870 | 8.930 | 9.080 | 8.979 | 9,164,763 |
| 07 May 2024 | 9.000 | 9.870 | 8.900 | 9.870 | 9.760 | 9,565,722 |
| 06 May 2024 | 8.970 | 9.060 | 8.760 | 9.000 | 8.900 | 4,204,883 |
| 03 May 2024 | 8.700 | 8.940 | 8.620 | 8.920 | 8.821 | 5,911,457 |
| 02 May 2024 | 8.640 | 8.900 | 8.560 | 8.700 | 8.603 | 8,556,484 |
| 30 Apr 2024 | 8.660 | 8.800 | 8.450 | 8.640 | 8.544 | 8,718,407 |
| 29 Apr 2024 | 8.740 | 8.880 | 8.600 | 8.660 | 8.564 | 12,053,180 |
| 26 Apr 2024 | 8.220 | 8.640 | 8.110 | 8.580 | 8.484 | 6,786,650 |
| 25 Apr 2024 | 8.280 | 8.420 | 8.150 | 8.220 | 8.128 | 9,341,918 |
| 24 Apr 2024 | 8.380 | 8.430 | 8.230 | 8.350 | 8.257 | 6,015,430 |
| 23 Apr 2024 | 8.390 | 8.470 | 8.060 | 8.390 | 8.297 | 7,443,554 |
| 22 Apr 2024 | 8.000 | 8.500 | 8.000 | 8.390 | 8.297 | 7,331,007 |
| 19 Apr 2024 | 8.000 | 8.000 | 7.800 | 8.000 | 7.911 | 6,069,505 |
| 18 Apr 2024 | 8.000 | 8.130 | 7.840 | 7.960 | 7.871 | 4,571,800 |
| 17 Apr 2024 | 8.040 | 8.250 | 7.810 | 7.890 | 7.802 | 5,613,767 |
| 16 Apr 2024 | 8.230 | 8.230 | 7.880 | 8.040 | 7.950 | 8,436,877 |
| 15 Apr 2024 | 8.300 | 8.490 | 8.180 | 8.230 | 8.138 | 11,002,371 |
| 12 Apr 2024 | 8.290 | 8.520 | 8.290 | 8.450 | 8.356 | 10,142,789 |
| 11 Apr 2024 | 8.510 | 8.590 | 8.270 | 8.540 | 8.445 | 5,819,931 |
| 10 Apr 2024 | 8.450 | 8.550 | 8.340 | 8.550 | 8.455 | 7,100,669 |
| 09 Apr 2024 | 8.210 | 8.450 | 8.210 | 8.430 | 8.336 | 9,433,108 |
| 08 Apr 2024 | 8.020 | 8.350 | 8.020 | 8.210 | 8.119 | 10,624,247 |
| 05 Apr 2024 | 8.020 | 8.220 | 7.890 | 8.110 | 8.020 | 11,861,900 |
| 03 Apr 2024 | 8.000 | 8.420 | 8.000 | 8.090 | 8.000 | 12,864,200 |
| 02 Apr 2024 | 8.150 | 8.430 | 7.920 | 8.070 | 7.980 | 15,721,362 |
| 28 Mar 2024 | 8.120 | 8.450 | 8.030 | 8.370 | 8.277 | 15,048,506 |
| 27 Mar 2024 | 8.050 | 8.050 | 7.680 | 7.930 | 7.842 | 13,516,720 |
| 26 Mar 2024 | 7.590 | 8.190 | 7.540 | 8.050 | 7.960 | 20,182,800 |
| 25 Mar 2024 | 7.450 | 7.710 | 7.180 | 7.590 | 7.505 | 18,666,133 |
| 22 Mar 2024 | 8.610 | 8.780 | 7.370 | 7.450 | 7.367 | 20,179,600 |
| 21 Mar 2024 | 8.880 | 8.960 | 8.760 | 8.880 | 8.781 | 12,252,487 |
| 20 Mar 2024 | 8.600 | 8.880 | 8.310 | 8.730 | 8.633 | 19,784,222 |
| 19 Mar 2024 | 8.700 | 8.800 | 7.390 | 7.760 | 7.674 | 25,182,772 |
| 18 Mar 2024 | 8.580 | 8.850 | 8.220 | 8.850 | 8.751 | 14,884,437 |
| 15 Mar 2024 | 9.670 | 9.670 | 8.500 | 8.580 | 8.484 | 25,586,131 |
| 14 Mar 2024 | 9.750 | 9.990 | 9.670 | 9.720 | 9.612 | 2,659,375 |
| 13 Mar 2024 | 9.980 | 9.980 | 9.660 | 9.770 | 9.661 | 4,127,400 |
| 12 Mar 2024 | 9.900 | 10.060 | 9.860 | 9.980 | 9.869 | 3,954,993 |
| 11 Mar 2024 | 9.810 | 9.900 | 9.550 | 9.900 | 9.790 | 5,933,870 |
| 08 Mar 2024 | 9.750 | 9.890 | 9.750 | 9.810 | 9.701 | 3,902,800 |
| 07 Mar 2024 | 9.880 | 9.880 | 9.680 | 9.750 | 9.641 | 3,480,901 |
| 06 Mar 2024 | 9.880 | 10.120 | 9.640 | 9.880 | 9.770 | 4,555,592 |
| 05 Mar 2024 | 9.890 | 10.100 | 9.850 | 9.880 | 9.770 | 6,901,366 |
| 04 Mar 2024 | 10.280 | 10.280 | 10.060 | 10.120 | 10.007 | 5,399,929 |
| 01 Mar 2024 | 10.300 | 10.320 | 9.600 | 10.080 | 9.968 | 14,526,144 |
| 29 Feb 2024 | 10.580 | 10.620 | 10.320 | 10.460 | 10.343 | 38,081,808 |
| 28 Feb 2024 | 10.560 | 10.820 | 10.420 | 10.580 | 10.462 | 10,194,961 |
| 27 Feb 2024 | 10.420 | 10.680 | 10.320 | 10.540 | 10.423 | 15,298,831 |
| 26 Feb 2024 | 10.100 | 10.620 | 10.020 | 10.420 | 10.304 | 16,755,000 |
| 23 Feb 2024 | 10.140 | 10.200 | 9.940 | 10.100 | 9.987 | 9,413,698 |
| 22 Feb 2024 | 10.200 | 10.200 | 9.960 | 10.140 | 10.027 | 27,172,605 |
| 21 Feb 2024 | 9.630 | 10.300 | 9.550 | 10.200 | 10.086 | 23,064,278 |
| 20 Feb 2024 | 9.340 | 9.420 | 9.200 | 9.350 | 9.246 | 8,327,301 |
| 19 Feb 2024 | 9.980 | 9.980 | 9.030 | 9.340 | 9.236 | 11,259,017 |
| 16 Feb 2024 | 9.900 | 10.040 | 9.840 | 9.980 | 9.869 | 7,956,164 |
| 15 Feb 2024 | 9.420 | 10.300 | 9.420 | 9.910 | 9.800 | 12,895,117 |
| 14 Feb 2024 | 9.880 | 9.880 | 9.000 | 9.410 | 9.305 | 16,444,520 |
| 09 Feb 2024 | 9.880 | 9.880 | 9.880 | 9.880 | 9.770 | - |
| 08 Feb 2024 | 10.160 | 10.240 | 9.930 | 9.990 | 9.879 | 2,878,292 |
| 07 Feb 2024 | 10.040 | 10.200 | 9.930 | 10.020 | 9.908 | 3,144,637 |
| 06 Feb 2024 | 9.930 | 10.380 | 9.850 | 10.040 | 9.928 | 19,802,949 |
| 05 Feb 2024 | 9.890 | 9.930 | 9.620 | 9.930 | 9.819 | 6,749,199 |
| 02 Feb 2024 | 9.900 | 10.020 | 9.770 | 9.890 | 9.780 | 4,135,345 |
| 01 Feb 2024 | 9.980 | 10.080 | 9.880 | 9.900 | 9.790 | 7,517,000 |
| 31 Jan 2024 | 10.160 | 10.160 | 9.940 | 9.980 | 9.869 | 9,544,852 |
| 30 Jan 2024 | 10.300 | 10.300 | 10.040 | 10.180 | 10.067 | 3,507,837 |
| 29 Jan 2024 | 10.200 | 10.340 | 10.180 | 10.300 | 10.185 | 2,468,658 |
| 26 Jan 2024 | 10.280 | 10.360 | 10.080 | 10.200 | 10.086 | 3,943,446 |
| 25 Jan 2024 | 10.740 | 10.740 | 10.160 | 10.280 | 10.165 | 3,982,753 |
| 24 Jan 2024 | 10.460 | 10.680 | 10.280 | 10.580 | 10.462 | 7,219,759 |
| 23 Jan 2024 | 9.910 | 10.240 | 9.850 | 10.200 | 10.086 | 6,608,739 |
| 22 Jan 2024 | 10.340 | 10.340 | 9.610 | 9.910 | 9.800 | 6,467,260 |
| 19 Jan 2024 | 10.320 | 10.500 | 10.200 | 10.340 | 10.225 | 4,417,968 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.