Hongkong Land Holdings Limited (H78.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 05:04PM SGT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 2,012,200 |
| Apr 18, 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8500 | 2.8500 | 2,292,800 |
| Apr 17, 2024 | 2.8600 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 2,689,200 |
| Apr 16, 2024 | 2.9100 | 2.9400 | 2.8500 | 2.8700 | 2.8700 | 3,412,400 |
| Apr 15, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 1,361,500 |
| Apr 12, 2024 | 3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 2,424,900 |
| Apr 11, 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 1,880,100 |
| Apr 09, 2024 | 3.0400 | 3.1100 | 3.0400 | 3.0900 | 3.0900 | 2,409,400 |
| Apr 08, 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 1,278,400 |
| Apr 05, 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0700 | 3.0700 | 1,223,300 |
| Apr 04, 2024 | 3.0300 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 2,287,400 |
| Apr 03, 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 2,499,400 |
| Apr 02, 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 2,095,400 |
| Apr 01, 2024 | 3.0300 | 3.1100 | 3.0300 | 3.0900 | 3.0900 | 1,469,000 |
| Mar 28, 2024 | 3.0800 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 2,299,600 |
| Mar 27, 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 1,474,500 |
| Mar 26, 2024 | 3.0900 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 2,156,800 |
| Mar 25, 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 951,200 |
| Mar 22, 2024 | 3.1300 | 3.1800 | 3.0900 | 3.1300 | 3.1300 | 1,724,800 |
| Mar 21, 2024 | 3.1100 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 3,393,800 |
| Mar 21, 2024 | 0.16 Dividend | |||||
| Mar 20, 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2100 | 3.0500 | 2,165,400 |
| Mar 19, 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2200 | 3.0595 | 1,830,900 |
| Mar 18, 2024 | 3.2300 | 3.2600 | 3.2200 | 3.2400 | 3.0785 | 779,400 |
| Mar 15, 2024 | 3.2100 | 3.2500 | 3.1800 | 3.2400 | 3.0785 | 5,452,350 |
| Mar 14, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2200 | 3.0595 | 1,485,300 |
| Mar 13, 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2700 | 3.1070 | 1,882,300 |
| Mar 12, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.2200 | 3.0595 | 2,157,700 |
| Mar 11, 2024 | 3.2300 | 3.2700 | 3.1600 | 3.1800 | 3.0215 | 2,390,800 |
| Mar 08, 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2400 | 3.0785 | 2,911,500 |
| Mar 07, 2024 | 3.0900 | 3.1500 | 3.0800 | 3.1500 | 2.9930 | 2,001,000 |
| Mar 06, 2024 | 3.0800 | 3.1200 | 3.0600 | 3.0900 | 2.9360 | 1,495,600 |
| Mar 05, 2024 | 3.2000 | 3.2000 | 3.0600 | 3.1000 | 2.9455 | 2,124,500 |
| Mar 04, 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1500 | 2.9930 | 2,394,400 |
| Mar 01, 2024 | 3.3300 | 3.3400 | 3.2300 | 3.2400 | 3.0785 | 3,615,500 |
| Feb 29, 2024 | 3.2800 | 3.3800 | 3.2600 | 3.3800 | 3.2115 | 4,442,700 |
| Feb 28, 2024 | 3.2500 | 3.3300 | 3.2500 | 3.2800 | 3.1165 | 1,577,700 |
| Feb 27, 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2600 | 3.0975 | 1,765,400 |
| Feb 26, 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2500 | 3.0880 | 1,575,700 |
| Feb 23, 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2700 | 3.1070 | 981,700 |
| Feb 22, 2024 | 3.3200 | 3.3400 | 3.2500 | 3.3300 | 3.1640 | 1,558,100 |
| Feb 21, 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3300 | 3.1640 | 1,873,300 |
| Feb 20, 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2600 | 3.0975 | 1,482,100 |
| Feb 19, 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 3.0785 | 1,512,300 |
| Feb 16, 2024 | 3.1800 | 3.2600 | 3.1700 | 3.2400 | 3.0785 | 2,239,200 |
| Feb 15, 2024 | 3.1900 | 3.2200 | 3.1700 | 3.1800 | 3.0215 | 1,101,900 |
| Feb 14, 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1900 | 3.0310 | 1,196,000 |
| Feb 13, 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2400 | 3.0785 | 1,285,000 |
| Feb 09, 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1700 | 3.0120 | 790,300 |
| Feb 08, 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2400 | 3.0785 | 1,815,700 |
| Feb 07, 2024 | 3.1900 | 3.2400 | 3.1800 | 3.1900 | 3.0310 | 1,645,200 |
| Feb 06, 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.0215 | 2,125,200 |
| Feb 05, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1900 | 3.0310 | 1,451,800 |
| Feb 02, 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1600 | 3.0025 | 1,868,700 |
| Feb 01, 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 2.9645 | 1,681,000 |
| Jan 31, 2024 | 3.1400 | 3.1600 | 3.0900 | 3.1300 | 2.9740 | 5,267,600 |
| Jan 30, 2024 | 3.1100 | 3.1700 | 3.1000 | 3.1400 | 2.9835 | 1,648,900 |
| Jan 29, 2024 | 3.1700 | 3.1900 | 3.0900 | 3.0900 | 2.9360 | 3,195,000 |
| Jan 26, 2024 | 3.1500 | 3.2400 | 3.1500 | 3.1700 | 3.0120 | 1,445,400 |
| Jan 25, 2024 | 3.2100 | 3.2100 | 3.1400 | 3.1700 | 3.0120 | 1,436,000 |
| Jan 24, 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.0310 | 1,749,800 |
| Jan 23, 2024 | 3.1000 | 3.1100 | 3.0700 | 3.1000 | 2.9455 | 1,794,600 |
| Jan 22, 2024 | 3.1300 | 3.1500 | 3.0700 | 3.0800 | 2.9265 | 1,542,500 |
| Jan 19, 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1300 | 2.9740 | 1,404,200 |
| Jan 18, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1600 | 3.0025 | 2,115,900 |
| Jan 17, 2024 | 3.2800 | 3.3100 | 3.1700 | 3.1700 | 3.0120 | 2,040,700 |
| Jan 16, 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3000 | 3.1355 | 1,167,100 |
| Jan 15, 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3000 | 3.1355 | 918,000 |
| Jan 12, 2024 | 3.4400 | 3.4500 | 3.2900 | 3.3400 | 3.1735 | 5,365,800 |
| Jan 11, 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4500 | 3.2780 | 1,539,000 |
| Jan 10, 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4500 | 3.2780 | 1,917,700 |
| Jan 09, 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4300 | 3.2590 | 1,858,200 |
| Jan 08, 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4300 | 3.2590 | 1,164,700 |
| Jan 05, 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4400 | 3.2685 | 1,546,200 |
| Jan 04, 2024 | 3.4200 | 3.4500 | 3.3900 | 3.4200 | 3.2495 | 1,303,900 |
| Jan 03, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4100 | 3.2400 | 1,368,100 |
| Jan 02, 2024 | 3.4700 | 3.5100 | 3.4500 | 3.4600 | 3.2875 | 1,047,100 |
| Dec 29, 2023 | 3.4600 | 3.5000 | 3.4500 | 3.4800 | 3.3065 | 1,578,800 |
| Dec 28, 2023 | 3.4200 | 3.4900 | 3.4100 | 3.4800 | 3.3065 | 1,280,800 |
| Dec 27, 2023 | 3.3600 | 3.4300 | 3.3600 | 3.4100 | 3.2400 | 759,800 |
| Dec 26, 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3600 | 3.1925 | 262,400 |
| Dec 22, 2023 | 3.3600 | 3.3900 | 3.3300 | 3.3800 | 3.2115 | 1,640,400 |
| Dec 21, 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3500 | 3.1830 | 638,800 |
| Dec 20, 2023 | 3.3500 | 3.3700 | 3.3300 | 3.3400 | 3.1735 | 2,218,800 |
| Dec 19, 2023 | 3.3300 | 3.3500 | 3.2900 | 3.3300 | 3.1640 | 3,647,000 |
| Dec 18, 2023 | 3.3900 | 3.4100 | 3.2900 | 3.3500 | 3.1830 | 2,416,300 |
| Dec 15, 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3800 | 3.2115 | 3,987,600 |
| Dec 14, 2023 | 3.2900 | 3.3600 | 3.2700 | 3.3200 | 3.1545 | 2,494,500 |
| Dec 13, 2023 | 3.2700 | 3.3000 | 3.2400 | 3.2600 | 3.0975 | 1,430,700 |
| Dec 12, 2023 | 3.3000 | 3.3300 | 3.2600 | 3.2900 | 3.1260 | 1,076,800 |
| Dec 11, 2023 | 3.2600 | 3.2700 | 3.2100 | 3.2600 | 3.0975 | 666,700 |
| Dec 08, 2023 | 3.2700 | 3.3300 | 3.2700 | 3.2800 | 3.1165 | 1,398,600 |
| Dec 07, 2023 | 3.2500 | 3.3000 | 3.2200 | 3.2600 | 3.0975 | 1,428,000 |
| Dec 06, 2023 | 3.2100 | 3.2800 | 3.1900 | 3.2800 | 3.1165 | 1,322,200 |
| Dec 05, 2023 | 3.1900 | 3.2500 | 3.1800 | 3.2000 | 3.0405 | 1,651,300 |
| Dec 04, 2023 | 3.2000 | 3.2300 | 3.1800 | 3.1900 | 3.0310 | 1,468,900 |
| Dec 01, 2023 | 3.1900 | 3.2100 | 3.1500 | 3.1900 | 3.0310 | 1,894,200 |
| Nov 30, 2023 | 3.2000 | 3.2200 | 3.1400 | 3.2200 | 3.0595 | 7,671,100 |
| Nov 29, 2023 | 3.2300 | 3.2500 | 3.1600 | 3.1900 | 3.0310 | 2,091,600 |
| Nov 28, 2023 | 3.2800 | 3.2800 | 3.2200 | 3.2400 | 3.0785 | 1,667,900 |
| *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.