Hongkong Land Holdings Limited (H78.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
As of 03:51PM SGT. Market open.
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 4.2500 | 4.3200 | 4.2200 | 4.2900 | 4.2900 | 734,500 |
| Mar 21, 2023 | 4.2300 | 4.2800 | 4.2100 | 4.2100 | 4.2100 | 609,900 |
| Mar 20, 2023 | 4.1700 | 4.2600 | 4.1500 | 4.2200 | 4.2200 | 2,921,200 |
| Mar 17, 2023 | 4.2300 | 4.2700 | 4.1500 | 4.1700 | 4.1700 | 2,959,300 |
| Mar 16, 2023 | 4.3200 | 4.3200 | 4.2000 | 4.2100 | 4.2100 | 2,179,800 |
| Mar 15, 2023 | 4.4900 | 4.5200 | 4.3900 | 4.4400 | 4.4400 | 1,888,800 |
| Mar 14, 2023 | 4.3700 | 4.4600 | 4.3500 | 4.4500 | 4.4500 | 2,230,100 |
| Mar 13, 2023 | 4.4100 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 1,195,100 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 4.4000 | 4.5200 | 4.4000 | 4.4700 | 4.4700 | 2,228,700 |
| Mar 08, 2023 | 4.5200 | 4.5200 | 4.4100 | 4.4300 | 4.4300 | 1,893,900 |
| Mar 07, 2023 | 4.5300 | 4.5600 | 4.4400 | 4.5000 | 4.5000 | 2,389,100 |
| Mar 06, 2023 | 4.5600 | 4.5800 | 4.5100 | 4.5200 | 4.5200 | 1,520,200 |
| Mar 03, 2023 | 4.6000 | 4.6000 | 4.4700 | 4.5300 | 4.5300 | 1,793,400 |
| Mar 02, 2023 | 4.6200 | 4.6400 | 4.5500 | 4.6300 | 4.6300 | 2,304,400 |
| Mar 01, 2023 | 4.5700 | 4.6600 | 4.5600 | 4.6500 | 4.6500 | 1,593,765 |
| Feb 28, 2023 | 4.5600 | 4.6100 | 4.5400 | 4.5700 | 4.5700 | 2,572,200 |
| Feb 27, 2023 | 4.5000 | 4.5400 | 4.4900 | 4.5100 | 4.5100 | 1,150,900 |
| Feb 24, 2023 | 4.5700 | 4.5700 | 4.5100 | 4.5400 | 4.5400 | 1,163,700 |
| Feb 23, 2023 | 4.6700 | 4.6800 | 4.5200 | 4.5700 | 4.5700 | 2,227,700 |
| Feb 22, 2023 | 4.6500 | 4.7100 | 4.6500 | 4.7000 | 4.7000 | 1,181,800 |
| Feb 21, 2023 | 4.6900 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 699,000 |
| Feb 20, 2023 | 4.6800 | 4.7200 | 4.6300 | 4.6600 | 4.6600 | 1,039,200 |
| Feb 17, 2023 | 4.7300 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 1,309,900 |
| Feb 16, 2023 | 4.6900 | 4.7700 | 4.6900 | 4.7400 | 4.7400 | 891,300 |
| Feb 15, 2023 | 4.7900 | 4.7900 | 4.6800 | 4.7200 | 4.7200 | 1,359,800 |
| Feb 14, 2023 | 4.8000 | 4.8100 | 4.7700 | 4.8000 | 4.8000 | 813,100 |
| Feb 13, 2023 | 4.8500 | 4.8500 | 4.7800 | 4.8200 | 4.8200 | 2,111,479 |
| Feb 10, 2023 | 4.8500 | 4.8500 | 4.7900 | 4.8400 | 4.8400 | 1,674,600 |
| Feb 09, 2023 | 4.8600 | 4.8600 | 4.8000 | 4.8500 | 4.8500 | 1,024,600 |
| Feb 08, 2023 | 4.8300 | 4.8900 | 4.8200 | 4.8700 | 4.8700 | 943,000 |
| Feb 07, 2023 | 4.8600 | 4.9000 | 4.8200 | 4.8400 | 4.8400 | 1,375,900 |
| Feb 06, 2023 | 4.9200 | 4.9300 | 4.8400 | 4.8900 | 4.8900 | 2,226,500 |
| Feb 03, 2023 | 4.9200 | 4.9400 | 4.8700 | 4.9200 | 4.9200 | 2,201,300 |
| Feb 02, 2023 | 4.9600 | 4.9600 | 4.8600 | 4.9300 | 4.9300 | 1,702,800 |
| Feb 01, 2023 | 4.9000 | 4.9700 | 4.8700 | 4.9200 | 4.9200 | 1,559,700 |
| Jan 31, 2023 | 4.9700 | 5.0100 | 4.8700 | 4.8700 | 4.8700 | 5,749,400 |
| Jan 30, 2023 | 4.9600 | 5.0500 | 4.9300 | 4.9500 | 4.9500 | 3,730,700 |
| Jan 27, 2023 | 4.9300 | 4.9700 | 4.8800 | 4.9500 | 4.9500 | 3,247,200 |
| Jan 26, 2023 | 4.7900 | 4.9200 | 4.7700 | 4.8900 | 4.8900 | 1,565,300 |
| Jan 25, 2023 | 4.8100 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 1,337,800 |
| Jan 20, 2023 | 4.7500 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 1,431,700 |
| Jan 19, 2023 | 4.7600 | 4.7900 | 4.7200 | 4.7500 | 4.7500 | 1,030,500 |
| Jan 18, 2023 | 4.8000 | 4.8000 | 4.7100 | 4.7600 | 4.7600 | 1,583,500 |
| Jan 17, 2023 | 4.8800 | 4.9000 | 4.7900 | 4.7900 | 4.7900 | 2,520,600 |
| Jan 16, 2023 | 4.9400 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 1,625,700 |
| Jan 13, 2023 | 4.8500 | 4.9000 | 4.8200 | 4.8900 | 4.8900 | 1,453,400 |
| Jan 12, 2023 | 4.8000 | 4.8700 | 4.7800 | 4.8400 | 4.8400 | 2,158,800 |
| Jan 11, 2023 | 4.7400 | 4.8200 | 4.7000 | 4.7600 | 4.7600 | 2,217,200 |
| Jan 10, 2023 | 4.8000 | 4.8300 | 4.7500 | 4.7600 | 4.7600 | 2,279,500 |
| Jan 09, 2023 | 4.8500 | 4.8700 | 4.7900 | 4.8200 | 4.8200 | 1,078,100 |
| Jan 06, 2023 | 4.7600 | 4.8300 | 4.7100 | 4.7900 | 4.7900 | 2,081,600 |
| Jan 05, 2023 | 4.7300 | 4.8500 | 4.7100 | 4.7900 | 4.7900 | 3,541,300 |
| Jan 04, 2023 | 4.6600 | 4.7400 | 4.6000 | 4.7100 | 4.7100 | 2,132,700 |
| Jan 03, 2023 | 4.6000 | 4.6700 | 4.5600 | 4.6400 | 4.6400 | 859,800 |
| Dec 30, 2022 | 4.5600 | 4.6400 | 4.5500 | 4.6000 | 4.6000 | 832,700 |
| Dec 29, 2022 | 4.5600 | 4.6100 | 4.5300 | 4.5900 | 4.5900 | 1,152,800 |
| Dec 28, 2022 | 4.5800 | 4.6200 | 4.5400 | 4.5500 | 4.5500 | 976,300 |
| Dec 27, 2022 | 4.6100 | 4.6700 | 4.5200 | 4.5700 | 4.5700 | 586,800 |
| Dec 23, 2022 | 4.6200 | 4.6600 | 4.5600 | 4.5700 | 4.5700 | 725,500 |
| Dec 22, 2022 | 4.7500 | 4.7700 | 4.6600 | 4.6600 | 4.6600 | 1,427,100 |
| Dec 21, 2022 | 4.7200 | 4.8100 | 4.7000 | 4.7400 | 4.7400 | 2,101,100 |
| Dec 20, 2022 | 4.5600 | 4.7500 | 4.5400 | 4.7200 | 4.7200 | 3,178,500 |
| Dec 19, 2022 | 4.4900 | 4.5800 | 4.4900 | 4.5800 | 4.5800 | 2,324,000 |
| Dec 16, 2022 | 4.5800 | 4.6400 | 4.4400 | 4.4900 | 4.4900 | 4,068,400 |
| Dec 15, 2022 | 4.6700 | 4.7000 | 4.5700 | 4.6500 | 4.6500 | 2,953,900 |
| Dec 14, 2022 | 4.6400 | 4.7200 | 4.6100 | 4.6300 | 4.6300 | 2,098,200 |
| Dec 13, 2022 | 4.4700 | 4.6800 | 4.4600 | 4.6300 | 4.6300 | 3,107,100 |
| Dec 12, 2022 | 4.5100 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 2,865,600 |
| Dec 09, 2022 | 4.4500 | 4.5400 | 4.4500 | 4.5100 | 4.5100 | 5,557,600 |
| Dec 08, 2022 | 4.3200 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 4,563,200 |
| Dec 07, 2022 | 4.2200 | 4.4600 | 4.2200 | 4.3100 | 4.3100 | 6,339,000 |
| Dec 06, 2022 | 4.1400 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 1,803,900 |
| Dec 05, 2022 | 4.1700 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 3,913,400 |
| Dec 02, 2022 | 4.2200 | 4.2300 | 4.0900 | 4.1700 | 4.1700 | 2,648,600 |
| Dec 01, 2022 | 4.0600 | 4.2400 | 4.0600 | 4.1700 | 4.1700 | 3,319,800 |
| Nov 30, 2022 | 3.9700 | 4.1100 | 3.9700 | 4.0100 | 4.0100 | 4,651,060 |
| Nov 29, 2022 | 3.9200 | 4.0100 | 3.9200 | 3.9800 | 3.9800 | 2,960,600 |
| Nov 28, 2022 | 4.0000 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 1,761,400 |
| Nov 25, 2022 | 4.0100 | 4.0400 | 3.9900 | 4.0200 | 4.0200 | 907,000 |
| Nov 24, 2022 | 4.0000 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 1,262,200 |
| Nov 23, 2022 | 3.9900 | 4.0300 | 3.9600 | 3.9600 | 3.9600 | 1,939,600 |
| Nov 22, 2022 | 3.9400 | 4.0100 | 3.9400 | 3.9700 | 3.9700 | 2,743,300 |
| Nov 21, 2022 | 3.9500 | 3.9800 | 3.8500 | 3.9000 | 3.9000 | 4,663,300 |
| Nov 18, 2022 | 4.2000 | 4.2000 | 3.9300 | 3.9700 | 3.9700 | 6,138,600 |
| Nov 17, 2022 | 4.2100 | 4.2700 | 4.1400 | 4.1900 | 4.1900 | 2,420,300 |
| Nov 16, 2022 | 4.3300 | 4.3300 | 4.2100 | 4.2200 | 4.2200 | 3,350,400 |
| Nov 15, 2022 | 4.3100 | 4.4000 | 4.2700 | 4.2800 | 4.2800 | 2,878,500 |
| Nov 14, 2022 | 4.3300 | 4.4500 | 4.2400 | 4.3100 | 4.3100 | 3,756,600 |
| Nov 11, 2022 | 4.2000 | 4.3000 | 4.1700 | 4.2500 | 4.2500 | 3,893,200 |
| Nov 10, 2022 | 4.1100 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 1,849,500 |
| Nov 09, 2022 | 4.1800 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 1,752,200 |
| Nov 08, 2022 | 4.1800 | 4.2300 | 4.1500 | 4.1800 | 4.1800 | 1,156,300 |
| Nov 07, 2022 | 4.1500 | 4.1900 | 4.1000 | 4.1800 | 4.1800 | 2,512,000 |
| Nov 04, 2022 | 4.0900 | 4.1700 | 4.0600 | 4.1700 | 4.1700 | 2,788,800 |
| Nov 03, 2022 | 4.1000 | 4.1000 | 3.9900 | 4.0800 | 4.0800 | 1,886,700 |
| Nov 02, 2022 | 3.9800 | 4.2100 | 3.9300 | 4.1500 | 4.1500 | 4,556,300 |
| Nov 01, 2022 | 3.8900 | 4.0500 | 3.8700 | 3.9800 | 3.9800 | 2,390,657 |
| Oct 31, 2022 | 3.9100 | 3.9400 | 3.8000 | 3.8500 | 3.8500 | 3,531,100 |
| Oct 28, 2022 | 3.9100 | 3.9500 | 3.8600 | 3.8800 | 3.8800 | 2,355,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
