Hongkong Land Holdings Limited (H78.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 05:12PM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1200 | 3.1500 | 3.0900 | 3.1400 | 3.1400 | 1,963,900 |
| 25 Apr 2024 | 3.0700 | 3.1300 | 3.0200 | 3.1200 | 3.1200 | 2,817,500 |
| 24 Apr 2024 | 3.0900 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 2,816,500 |
| 23 Apr 2024 | 2.9700 | 3.0400 | 2.9400 | 3.0300 | 3.0300 | 2,748,200 |
| 22 Apr 2024 | 2.8400 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 1,840,600 |
| 19 Apr 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 2,012,200 |
| 18 Apr 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8500 | 2.8500 | 2,292,800 |
| 17 Apr 2024 | 2.8600 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 2,689,200 |
| 16 Apr 2024 | 2.9100 | 2.9400 | 2.8500 | 2.8700 | 2.8700 | 3,412,400 |
| 15 Apr 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 1,361,500 |
| 12 Apr 2024 | 3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 2,424,900 |
| 11 Apr 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 1,880,100 |
| 09 Apr 2024 | 3.0400 | 3.1100 | 3.0400 | 3.0900 | 3.0900 | 2,409,400 |
| 08 Apr 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 1,278,400 |
| 05 Apr 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0700 | 3.0700 | 1,223,300 |
| 04 Apr 2024 | 3.0300 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 2,287,400 |
| 03 Apr 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 2,499,400 |
| 02 Apr 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 2,095,400 |
| 01 Apr 2024 | 3.0300 | 3.1100 | 3.0300 | 3.0900 | 3.0900 | 1,469,000 |
| 28 Mar 2024 | 3.0800 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 2,299,600 |
| 27 Mar 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 1,474,500 |
| 26 Mar 2024 | 3.0900 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 2,156,800 |
| 25 Mar 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 951,200 |
| 22 Mar 2024 | 3.1300 | 3.1800 | 3.0900 | 3.1300 | 3.1300 | 1,724,800 |
| 21 Mar 2024 | 3.1100 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 3,393,800 |
| 21 Mar 2024 | 0.16 Dividend | |||||
| 20 Mar 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2100 | 3.0500 | 2,165,400 |
| 19 Mar 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2200 | 3.0595 | 1,830,900 |
| 18 Mar 2024 | 3.2300 | 3.2600 | 3.2200 | 3.2400 | 3.0785 | 779,400 |
| 15 Mar 2024 | 3.2100 | 3.2500 | 3.1800 | 3.2400 | 3.0785 | 5,452,350 |
| 14 Mar 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2200 | 3.0595 | 1,485,300 |
| 13 Mar 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2700 | 3.1070 | 1,882,300 |
| 12 Mar 2024 | 3.1800 | 3.2300 | 3.1800 | 3.2200 | 3.0595 | 2,157,700 |
| 11 Mar 2024 | 3.2300 | 3.2700 | 3.1600 | 3.1800 | 3.0215 | 2,390,800 |
| 08 Mar 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2400 | 3.0785 | 2,911,500 |
| 07 Mar 2024 | 3.0900 | 3.1500 | 3.0800 | 3.1500 | 2.9930 | 2,001,000 |
| 06 Mar 2024 | 3.0800 | 3.1200 | 3.0600 | 3.0900 | 2.9360 | 1,495,600 |
| 05 Mar 2024 | 3.2000 | 3.2000 | 3.0600 | 3.1000 | 2.9455 | 2,124,500 |
| 04 Mar 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1500 | 2.9930 | 2,394,400 |
| 01 Mar 2024 | 3.3300 | 3.3400 | 3.2300 | 3.2400 | 3.0785 | 3,615,500 |
| 29 Feb 2024 | 3.2800 | 3.3800 | 3.2600 | 3.3800 | 3.2115 | 4,442,700 |
| 28 Feb 2024 | 3.2500 | 3.3300 | 3.2500 | 3.2800 | 3.1165 | 1,577,700 |
| 27 Feb 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2600 | 3.0975 | 1,765,400 |
| 26 Feb 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2500 | 3.0880 | 1,575,700 |
| 23 Feb 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2700 | 3.1070 | 981,700 |
| 22 Feb 2024 | 3.3200 | 3.3400 | 3.2500 | 3.3300 | 3.1640 | 1,558,100 |
| 21 Feb 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3300 | 3.1640 | 1,873,300 |
| 20 Feb 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2600 | 3.0975 | 1,482,100 |
| 19 Feb 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 3.0785 | 1,512,300 |
| 16 Feb 2024 | 3.1800 | 3.2600 | 3.1700 | 3.2400 | 3.0785 | 2,239,200 |
| 15 Feb 2024 | 3.1900 | 3.2200 | 3.1700 | 3.1800 | 3.0215 | 1,101,900 |
| 14 Feb 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1900 | 3.0310 | 1,196,000 |
| 13 Feb 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2400 | 3.0785 | 1,285,000 |
| 09 Feb 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1700 | 3.0120 | 790,300 |
| 08 Feb 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2400 | 3.0785 | 1,815,700 |
| 07 Feb 2024 | 3.1900 | 3.2400 | 3.1800 | 3.1900 | 3.0310 | 1,645,200 |
| 06 Feb 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.0215 | 2,125,200 |
| 05 Feb 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1900 | 3.0310 | 1,451,800 |
| 02 Feb 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1600 | 3.0025 | 1,868,700 |
| 01 Feb 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 2.9645 | 1,681,000 |
| 31 Jan 2024 | 3.1400 | 3.1600 | 3.0900 | 3.1300 | 2.9740 | 5,267,600 |
| 30 Jan 2024 | 3.1100 | 3.1700 | 3.1000 | 3.1400 | 2.9835 | 1,648,900 |
| 29 Jan 2024 | 3.1700 | 3.1900 | 3.0900 | 3.0900 | 2.9360 | 3,195,000 |
| 26 Jan 2024 | 3.1500 | 3.2400 | 3.1500 | 3.1700 | 3.0120 | 1,445,400 |
| 25 Jan 2024 | 3.2100 | 3.2100 | 3.1400 | 3.1700 | 3.0120 | 1,436,000 |
| 24 Jan 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.0310 | 1,749,800 |
| 23 Jan 2024 | 3.1000 | 3.1100 | 3.0700 | 3.1000 | 2.9455 | 1,794,600 |
| 22 Jan 2024 | 3.1300 | 3.1500 | 3.0700 | 3.0800 | 2.9265 | 1,542,500 |
| 19 Jan 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1300 | 2.9740 | 1,404,200 |
| 18 Jan 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1600 | 3.0025 | 2,115,900 |
| 17 Jan 2024 | 3.2800 | 3.3100 | 3.1700 | 3.1700 | 3.0120 | 2,040,700 |
| 16 Jan 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3000 | 3.1355 | 1,167,100 |
| 15 Jan 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3000 | 3.1355 | 918,000 |
| 12 Jan 2024 | 3.4400 | 3.4500 | 3.2900 | 3.3400 | 3.1735 | 5,365,800 |
| 11 Jan 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4500 | 3.2780 | 1,539,000 |
| 10 Jan 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4500 | 3.2780 | 1,917,700 |
| 09 Jan 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4300 | 3.2590 | 1,858,200 |
| 08 Jan 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4300 | 3.2590 | 1,164,700 |
| 05 Jan 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4400 | 3.2685 | 1,546,200 |
| 04 Jan 2024 | 3.4200 | 3.4500 | 3.3900 | 3.4200 | 3.2495 | 1,303,900 |
| 03 Jan 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4100 | 3.2400 | 1,368,100 |
| 02 Jan 2024 | 3.4700 | 3.5100 | 3.4500 | 3.4600 | 3.2875 | 1,047,100 |
| 29 Dec 2023 | 3.4600 | 3.5000 | 3.4500 | 3.4800 | 3.3065 | 1,578,800 |
| 28 Dec 2023 | 3.4200 | 3.4900 | 3.4100 | 3.4800 | 3.3065 | 1,280,800 |
| 27 Dec 2023 | 3.3600 | 3.4300 | 3.3600 | 3.4100 | 3.2400 | 759,800 |
| 26 Dec 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3600 | 3.1925 | 262,400 |
| 22 Dec 2023 | 3.3600 | 3.3900 | 3.3300 | 3.3800 | 3.2115 | 1,640,400 |
| 21 Dec 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3500 | 3.1830 | 638,800 |
| 20 Dec 2023 | 3.3500 | 3.3700 | 3.3300 | 3.3400 | 3.1735 | 2,218,800 |
| 19 Dec 2023 | 3.3300 | 3.3500 | 3.2900 | 3.3300 | 3.1640 | 3,647,000 |
| 18 Dec 2023 | 3.3900 | 3.4100 | 3.2900 | 3.3500 | 3.1830 | 2,416,300 |
| 15 Dec 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3800 | 3.2115 | 3,987,600 |
| 14 Dec 2023 | 3.2900 | 3.3600 | 3.2700 | 3.3200 | 3.1545 | 2,494,500 |
| 13 Dec 2023 | 3.2700 | 3.3000 | 3.2400 | 3.2600 | 3.0975 | 1,430,700 |
| 12 Dec 2023 | 3.3000 | 3.3300 | 3.2600 | 3.2900 | 3.1260 | 1,076,800 |
| 11 Dec 2023 | 3.2600 | 3.2700 | 3.2100 | 3.2600 | 3.0975 | 666,700 |
| 08 Dec 2023 | 3.2700 | 3.3300 | 3.2700 | 3.2800 | 3.1165 | 1,398,600 |
| 07 Dec 2023 | 3.2500 | 3.3000 | 3.2200 | 3.2600 | 3.0975 | 1,428,000 |
| 06 Dec 2023 | 3.2100 | 3.2800 | 3.1900 | 3.2800 | 3.1165 | 1,322,200 |
| 05 Dec 2023 | 3.1900 | 3.2500 | 3.1800 | 3.2000 | 3.0405 | 1,651,300 |
| *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.