Hongkong Land Holdings Limited (H78.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 05:04PM SGT
Time Period:
Sept 21, 2023 - Sept 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.6700 | 3.6700 | 7,872,900 |
| Sept 19, 2024 | 3.7100 | 3.7400 | 3.6600 | 3.7100 | 3.7100 | 2,707,800 |
| Sept 18, 2024 | 3.7100 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 834,400 |
| Sept 17, 2024 | 3.6800 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 2,037,200 |
| Sept 16, 2024 | 3.6300 | 3.6800 | 3.6100 | 3.6800 | 3.6800 | 2,537,800 |
| Sept 13, 2024 | 3.7100 | 3.7500 | 3.6000 | 3.6300 | 3.6300 | 3,797,600 |
| Sept 12, 2024 | 3.7400 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 2,100,900 |
| Sept 11, 2024 | 3.7300 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 2,873,400 |
| Sept 10, 2024 | 3.7600 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 4,420,400 |
| Sept 09, 2024 | 3.6600 | 3.7500 | 3.6100 | 3.7400 | 3.7400 | 1,509,800 |
| Sept 06, 2024 | 3.6100 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 1,022,500 |
| Sept 05, 2024 | 3.6300 | 3.6700 | 3.6000 | 3.6200 | 3.6200 | 1,503,600 |
| Sept 04, 2024 | 3.6700 | 3.6700 | 3.5400 | 3.6000 | 3.6000 | 2,346,000 |
| Sept 03, 2024 | 3.7300 | 3.7700 | 3.6800 | 3.7000 | 3.7000 | 1,180,500 |
| Sept 02, 2024 | 3.7600 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 1,401,600 |
| Aug 30, 2024 | 3.7600 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 4,218,965 |
| Aug 29, 2024 | 3.6500 | 3.8000 | 3.6100 | 3.7600 | 3.7600 | 3,268,700 |
| Aug 28, 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6700 | 3.6700 | 1,818,300 |
| Aug 27, 2024 | 3.7200 | 3.7200 | 3.6700 | 3.6700 | 3.6700 | 1,897,900 |
| Aug 26, 2024 | 3.5700 | 3.7500 | 3.5500 | 3.7100 | 3.7100 | 3,177,700 |
| Aug 23, 2024 | 3.5600 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 1,154,600 |
| Aug 22, 2024 | 3.5400 | 3.5700 | 3.4800 | 3.5500 | 3.5500 | 2,041,000 |
| Aug 22, 2024 | 0.06 Dividend | |||||
| Aug 21, 2024 | 3.5700 | 3.6100 | 3.5500 | 3.5900 | 3.5300 | 1,318,700 |
| Aug 20, 2024 | 3.5800 | 3.6100 | 3.5600 | 3.5700 | 3.5103 | 1,542,000 |
| Aug 19, 2024 | 3.4800 | 3.6000 | 3.4600 | 3.5800 | 3.5202 | 4,988,400 |
| Aug 16, 2024 | 3.4500 | 3.5000 | 3.4300 | 3.4700 | 3.4120 | 1,660,300 |
| Aug 15, 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4600 | 3.4022 | 1,693,800 |
| Aug 14, 2024 | 3.3900 | 3.4600 | 3.3800 | 3.4400 | 3.3825 | 2,348,400 |
| Aug 13, 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4300 | 3.3727 | 2,075,300 |
| Aug 12, 2024 | 3.3200 | 3.4200 | 3.3100 | 3.4000 | 3.3432 | 2,243,600 |
| Aug 08, 2024 | 3.2800 | 3.4000 | 3.2800 | 3.3400 | 3.2842 | 2,292,400 |
| Aug 07, 2024 | 3.2900 | 3.3600 | 3.2600 | 3.3100 | 3.2547 | 4,585,700 |
| Aug 06, 2024 | 3.2500 | 3.3100 | 3.2300 | 3.2600 | 3.2055 | 2,737,400 |
| Aug 05, 2024 | 3.1700 | 3.3100 | 3.1600 | 3.2600 | 3.2055 | 2,942,200 |
| Aug 02, 2024 | 3.2400 | 3.2500 | 3.1700 | 3.2100 | 3.1564 | 2,275,700 |
| Aug 01, 2024 | 3.2300 | 3.2600 | 3.2100 | 3.2400 | 3.1858 | 1,383,300 |
| Jul 31, 2024 | 3.2900 | 3.3000 | 3.2300 | 3.2300 | 3.1760 | 2,159,500 |
| Jul 30, 2024 | 3.3600 | 3.3700 | 3.2800 | 3.2800 | 3.2252 | 1,059,600 |
| Jul 29, 2024 | 3.3700 | 3.3900 | 3.3300 | 3.3400 | 3.2842 | 1,187,600 |
| Jul 26, 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3600 | 3.3038 | 1,116,300 |
| Jul 25, 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3200 | 3.2645 | 1,412,300 |
| Jul 24, 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3600 | 3.3038 | 637,000 |
| Jul 23, 2024 | 3.3400 | 3.3600 | 3.3100 | 3.3500 | 3.2940 | 732,000 |
| Jul 22, 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3400 | 3.2842 | 702,200 |
| Jul 19, 2024 | 3.4300 | 3.4400 | 3.3200 | 3.3700 | 3.3137 | 1,492,200 |
| Jul 18, 2024 | 3.4400 | 3.4500 | 3.3800 | 3.4200 | 3.3628 | 1,354,600 |
| Jul 17, 2024 | 3.3800 | 3.4500 | 3.3600 | 3.4400 | 3.3825 | 1,642,300 |
| Jul 16, 2024 | 3.3800 | 3.4100 | 3.3500 | 3.3900 | 3.3333 | 1,601,200 |
| Jul 15, 2024 | 3.3600 | 3.4000 | 3.3100 | 3.3800 | 3.3235 | 1,883,400 |
| Jul 12, 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3400 | 3.2842 | 1,431,700 |
| Jul 11, 2024 | 3.2700 | 3.3200 | 3.2500 | 3.2900 | 3.2350 | 2,259,800 |
| Jul 10, 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2700 | 3.2153 | 925,100 |
| Jul 09, 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2200 | 3.1662 | 689,900 |
| Jul 08, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2000 | 3.1465 | 1,180,000 |
| Jul 05, 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.1662 | 512,800 |
| Jul 04, 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2500 | 3.1957 | 1,185,100 |
| Jul 03, 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2000 | 3.1465 | 1,586,000 |
| Jul 02, 2024 | 3.2600 | 3.3400 | 3.1400 | 3.1900 | 3.1367 | 2,894,000 |
| Jul 01, 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2400 | 3.1858 | 1,246,400 |
| Jun 28, 2024 | 3.2600 | 3.2700 | 3.2100 | 3.2300 | 3.1760 | 2,690,500 |
| Jun 27, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2500 | 3.1957 | 1,362,900 |
| Jun 26, 2024 | 3.1800 | 3.2000 | 3.1500 | 3.2000 | 3.1465 | 1,060,400 |
| Jun 25, 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1900 | 3.1367 | 1,521,300 |
| Jun 24, 2024 | 3.2500 | 3.2600 | 3.1600 | 3.2100 | 3.1564 | 1,776,200 |
| Jun 21, 2024 | 3.2200 | 3.2700 | 3.1900 | 3.2600 | 3.2055 | 4,721,800 |
| Jun 20, 2024 | 3.2100 | 3.2300 | 3.1800 | 3.2200 | 3.1662 | 1,551,600 |
| Jun 19, 2024 | 3.2400 | 3.2500 | 3.1900 | 3.2100 | 3.1564 | 1,160,900 |
| Jun 18, 2024 | 3.2500 | 3.2800 | 3.2100 | 3.2500 | 3.1957 | 1,370,000 |
| Jun 14, 2024 | 3.2600 | 3.3200 | 3.2100 | 3.2200 | 3.1662 | 1,466,400 |
| Jun 13, 2024 | 3.2800 | 3.3500 | 3.2600 | 3.2700 | 3.2153 | 2,179,400 |
| Jun 12, 2024 | 3.3000 | 3.3400 | 3.2500 | 3.3000 | 3.2448 | 1,736,400 |
| Jun 11, 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2900 | 3.2350 | 2,128,300 |
| Jun 10, 2024 | 3.4100 | 3.4100 | 3.2900 | 3.3100 | 3.2547 | 1,760,000 |
| Jun 07, 2024 | 3.4700 | 3.4700 | 3.3800 | 3.4200 | 3.3628 | 1,383,800 |
| Jun 06, 2024 | 3.4600 | 3.4900 | 3.4300 | 3.4700 | 3.4120 | 1,593,900 |
| Jun 05, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4700 | 3.4120 | 3,475,200 |
| Jun 04, 2024 | 3.4900 | 3.4900 | 3.4100 | 3.4300 | 3.3727 | 3,020,300 |
| Jun 03, 2024 | 3.3800 | 3.4800 | 3.3700 | 3.3700 | 3.3137 | 2,923,100 |
| May 31, 2024 | 3.3100 | 3.4000 | 3.3100 | 3.3900 | 3.3333 | 7,387,200 |
| May 30, 2024 | 3.3300 | 3.3600 | 3.2900 | 3.3200 | 3.2645 | 2,421,500 |
| May 29, 2024 | 3.3300 | 3.3900 | 3.2900 | 3.3400 | 3.2842 | 2,956,800 |
| May 28, 2024 | 3.3400 | 3.4100 | 3.3300 | 3.3500 | 3.2940 | 1,581,700 |
| May 27, 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3500 | 3.2940 | 1,451,400 |
| May 24, 2024 | 3.4200 | 3.4600 | 3.3600 | 3.3900 | 3.3333 | 2,756,400 |
| May 23, 2024 | 3.4900 | 3.5100 | 3.4400 | 3.4500 | 3.3923 | 2,632,500 |
| May 21, 2024 | 3.4600 | 3.5300 | 3.4300 | 3.4700 | 3.4120 | 1,864,900 |
| May 20, 2024 | 3.4300 | 3.5500 | 3.4300 | 3.5000 | 3.4415 | 3,005,900 |
| May 17, 2024 | 3.4000 | 3.4300 | 3.3600 | 3.4200 | 3.3628 | 3,151,100 |
| May 16, 2024 | 3.4000 | 3.4600 | 3.3600 | 3.4100 | 3.3530 | 2,093,900 |
| May 15, 2024 | 3.4500 | 3.4600 | 3.3700 | 3.4000 | 3.3432 | 2,050,700 |
| May 14, 2024 | 3.4200 | 3.4500 | 3.3600 | 3.4500 | 3.3923 | 2,671,400 |
| May 13, 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4200 | 3.3628 | 2,045,800 |
| May 10, 2024 | 3.2700 | 3.3600 | 3.2700 | 3.3500 | 3.2940 | 3,596,800 |
| May 09, 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2700 | 3.2153 | 1,471,900 |
| May 08, 2024 | 3.2800 | 3.3100 | 3.2200 | 3.2300 | 3.1760 | 1,785,900 |
| May 07, 2024 | 3.3100 | 3.3400 | 3.2700 | 3.2800 | 3.2252 | 2,132,100 |
| May 06, 2024 | 3.2600 | 3.3100 | 3.2100 | 3.3000 | 3.2448 | 2,722,000 |
| May 03, 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2500 | 3.1957 | 2,096,200 |
| May 02, 2024 | 3.1900 | 3.2400 | 3.1500 | 3.2100 | 3.1564 | 2,056,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.