SES - Delayed Quote
USD
Hongkong Land Holdings Limited (H78.SI)
8.30
0.00
(0.00%)
At close: October 30 at 5:04:23 PM GMT+8
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.29
8.39
8.23
8.30
8.30
1,800,700
Oct 29, 2026
8.36
8.36
8.28
8.30
8.30
811,100
Oct 28, 2026
8.34
8.39
8.26
8.32
8.32
780,600
Oct 27, 2026
8.38
8.42
8.34
8.41
8.41
896,700
Oct 26, 2026
8.21
8.43
8.20
8.38
8.38
1,761,400
Oct 23, 2026
8.10
8.23
8.01
8.20
8.20
2,075,000
Oct 22, 2026
8.31
8.33
8.09
8.10
8.10
1,213,900
Oct 21, 2026
8.17
8.33
8.17
8.31
8.31
1,259,100
Oct 20, 2026
8.08
8.19
7.94
8.17
8.17
1,385,500
Oct 19, 2026
8.29
8.29
8.06
8.08
8.08
1,033,400
Oct 16, 2026
8.11
8.25
8.05
8.25
8.25
2,529,600
Oct 15, 2026
8.12
8.13
7.95
8.06
8.06
1,757,900
Oct 14, 2026
8.07
8.18
8.03
8.11
8.11
1,266,900
Oct 13, 2026
7.98
8.17
7.96
8.13
8.13
2,349,600
Oct 12, 2026
8.14
8.17
7.93
7.93
7.93
1,141,100
Oct 9, 2026
8.04
8.18
8.04
8.10
8.10
1,371,500
Oct 8, 2026
8.39
8.39
8.05
8.06
8.06
2,540,500
Oct 7, 2026
8.10
8.28
8.07
8.28
8.28
1,510,400
Oct 6, 2026
8.00
8.07
7.91
8.06
8.06
1,788,800
Oct 5, 2026
8.17
8.17
7.92
7.99
7.99
2,002,800
Oct 2, 2026
8.08
8.21
8.01
8.05
8.05
1,795,000
Oct 1, 2026
8.14
8.28
8.13
8.20
8.20
1,980,200
Sep 30, 2026
8.16
8.35
8.00
8.05
8.05
4,011,700
Sep 29, 2026
8.47
8.52
8.02
8.02
8.02
3,605,700
Sep 28, 2026
8.60
8.63
8.47
8.53
8.53
1,762,600
Sep 25, 2026
8.59
8.60
8.45
8.57
8.57
2,428,900
Sep 24, 2026
8.67
8.69
8.50
8.54
8.54
2,437,200
Sep 23, 2026
8.68
8.78
8.61
8.74
8.74
2,059,800
Sep 22, 2026
8.67
8.80
8.58
8.60
8.60
3,130,000
Sep 21, 2026
8.63
8.66
8.53
8.66
8.66
1,537,800
Sep 18, 2026
8.36
8.64
8.33
8.64
8.64
7,052,889
Sep 17, 2026
8.37
8.44
8.26
8.42
8.42
2,391,300
Sep 16, 2026
8.28
8.44
8.20
8.37
8.37
2,013,985
Sep 15, 2026
8.36
8.37
8.20
8.28
8.28
1,602,900
Sep 14, 2026
8.48
8.51
8.33
8.38
8.38
1,210,400
Sep 11, 2026
8.51
8.51
8.39
8.48
8.48
841,800
Sep 10, 2026
8.54
8.55
8.49
8.53
8.53
1,625,700
Sep 9, 2026
8.48
8.54
8.39
8.54
8.54
1,778,605
Sep 8, 2026
8.50
8.58
8.40
8.48
8.48
1,219,600
Sep 7, 2026
8.50
8.61
8.47
8.56
8.56
966,700
Sep 4, 2026
8.42
8.66
8.32
8.55
8.55
3,137,600
Sep 3, 2026
8.15
8.38
8.15
8.28
8.28
2,185,500
Sep 2, 2026
8.00
8.17
7.92
8.12
8.12
1,254,000
Sep 1, 2026
8.12
8.12
7.96
8.00
8.00
2,214,900
Aug 31, 2026
8.20
8.21
7.97
8.15
8.15
4,359,700
Aug 28, 2026
8.33
8.33
8.13
8.19
8.19
1,216,300
Aug 27, 2026
8.06
8.26
8.06
8.20
8.20
1,581,600
Aug 26, 2026
8.33
8.38
8.04
8.19
8.19
3,573,400
Aug 25, 2026
8.49
8.50
8.31
8.35
8.35
1,306,500
Aug 24, 2026
8.47
8.55
8.36
8.42
8.42
839,400
Aug 21, 2026
8.35
8.46
8.31
8.46
8.46
1,865,300
Aug 20, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
8.25
8.37
8.25
8.36
8.36
507,600
Aug 19, 2026
8.30
8.38
8.25
8.36
8.28
2,539,600
Aug 18, 2026
8.53
8.58
8.31
8.33
8.25
1,808,839
Aug 17, 2026
8.61
8.75
8.48
8.58
8.50
4,503,078
Aug 14, 2026
8.34
8.69
8.18
8.67
8.59
4,679,100
Aug 13, 2026
8.37
8.42
8.20
8.37
8.29
1,967,900
Aug 12, 2026
8.28
8.44
8.24
8.32
8.24
1,931,100
Aug 11, 2026
8.03
8.32
7.97
8.32
8.24
3,548,963
Aug 7, 2026
7.93
8.00
7.79
7.97
7.89
1,954,200
Aug 6, 2026
7.93
7.98
7.86
7.96
7.88
1,936,600
Aug 5, 2026
7.97
7.97
7.81
7.89
7.81
1,914,300
Aug 4, 2026
7.85
8.07
7.85
7.93
7.85
1,526,800
Aug 3, 2026
8.12
8.15
7.77
7.87
7.79
2,161,500
Jul 31, 2026
8.07
8.45
8.07
8.12
8.04
3,360,800
Jul 30, 2026
8.20
8.48
8.18
8.34
8.26
2,177,700
Jul 29, 2026
8.01
8.30
8.01
8.29
8.21
2,743,200
Jul 28, 2026
7.94
7.96
7.83
7.89
7.81
1,617,600
Jul 27, 2026
7.79
7.96
7.79
7.96
7.88
1,462,900
Jul 24, 2026
7.77
7.84
7.72
7.77
7.70
2,031,400
Jul 23, 2026
7.63
7.77
7.63
7.77
7.70
2,186,400
Jul 22, 2026
7.72
7.74
7.50
7.74
7.67
2,977,300
Jul 21, 2026
7.62
7.74
7.59
7.72
7.65
1,712,200
Jul 20, 2026
7.61
7.64
7.49
7.55
7.48
1,735,900
Jul 17, 2026
7.57
7.65
7.45
7.65
7.58
1,884,100
Jul 16, 2026
7.33
7.62
7.33
7.54
7.47
2,567,700
Jul 15, 2026
7.13
7.40
7.09
7.40
7.33
2,208,700
Jul 14, 2026
7.25
7.25
7.06
7.15
7.08
2,127,700
Jul 13, 2026
7.31
7.36
7.19
7.25
7.18
780,500
Jul 10, 2026
7.18
7.35
7.15
7.32
7.25
2,078,300
Jul 9, 2026
7.16
7.22
7.12
7.18
7.11
1,321,100
Jul 8, 2026
7.24
7.29
7.11
7.14
7.07
1,367,000
Jul 7, 2026
7.27
7.31
7.18
7.31
7.24
1,142,600
Jul 6, 2026
7.22
7.28
7.18
7.27
7.20
828,500
Jul 3, 2026
7.18
7.27
7.11
7.27
7.20
1,641,500
Jul 2, 2026
7.17
7.24
7.06
7.12
7.05
1,720,300
Jul 1, 2026
7.12
7.22
7.08
7.08
7.01
1,272,900
Jun 30, 2026
7.33
7.33
7.10
7.12
7.05
3,503,600
Jun 29, 2026
7.13
7.26
7.10
7.26
7.19
1,777,000
Jun 26, 2026
7.27
7.42
7.04
7.10
7.03
4,189,900
Jun 25, 2026
7.40
7.44
7.22
7.28
7.21
3,188,350
Jun 24, 2026
7.12
7.38
7.12
7.29
7.22
3,967,900
Jun 23, 2026
7.14
7.18
7.06
7.11
7.04
2,369,200
Jun 22, 2026
7.05
7.16
6.99
7.14
7.07
2,528,234
Jun 19, 2026
7.03
7.14
6.98
7.06
6.99
6,062,700
Jun 18, 2026
7.11
7.14
6.96
7.00
6.93
3,003,600
Jun 17, 2026
7.24
7.29
7.07
7.11
7.04
2,875,800
Jun 16, 2026
7.35
7.40
7.23
7.23
7.16
2,061,200
Jun 15, 2026
7.44
7.54
7.37
7.44
7.37
3,410,800
Jun 12, 2026
7.24
7.34
7.22
7.33
7.26
2,193,400
Jun 11, 2026
7.25
7.27
7.15
7.19
7.12
1,796,300
Jun 10, 2026
7.22
7.31
7.20
7.25
7.18
1,784,500
Jun 9, 2026
7.22
7.26
7.16
7.24
7.17
1,496,800
Jun 8, 2026
7.30
7.30
7.12
7.25
7.18
1,620,000
Jun 5, 2026
7.33
7.45
7.30
7.37
7.30
1,899,500
Jun 4, 2026
7.44
7.44
7.34
7.35
7.28
1,542,100
Jun 3, 2026
7.55
7.68
7.43
7.45
7.38
2,872,900
Jun 2, 2026
7.40
7.61
7.33
7.54
7.47
2,686,900
May 29, 2026
7.68
7.68
7.47
7.62
7.55
12,582,704
May 28, 2026
7.73
7.79
7.45
7.60
7.53
4,223,900
May 26, 2026
7.95
8.01
7.75
7.77
7.70
1,999,200
May 25, 2026
8.02
8.08
7.93
8.00
7.92
909,900
May 22, 2026
8.06
8.11
7.96
8.01
7.93
1,147,600
May 21, 2026
8.00
8.09
7.96
8.00
7.92
1,574,000
May 20, 2026
8.05
8.18
7.91
7.93
7.85
2,949,300
May 19, 2026
7.80
8.02
7.76
7.96
7.88
2,093,800
May 18, 2026
8.25
8.25
7.97
7.99
7.91
2,066,100
May 15, 2026
8.32
8.34
8.19
8.21
8.13
4,938,900
May 14, 2026
8.41
8.48
8.22
8.24
8.16
2,995,200
May 13, 2026
8.31
8.39
8.16
8.33
8.25
2,885,800
May 12, 2026
8.42
8.50
8.33
8.35
8.27
1,946,000
May 11, 2026
8.28
8.41
8.17
8.39
8.31
2,252,900
May 8, 2026
8.70
8.70
8.15
8.25
8.17
3,229,500
May 7, 2026
8.03
8.70
7.92
8.70
8.62
9,343,300
May 6, 2026
7.96
7.97
7.87
7.97
7.89
2,439,000
May 5, 2026
7.93
7.97
7.78
7.90
7.82
1,491,700
May 4, 2026
7.96
8.03
7.85
7.94
7.86
2,574,600
Apr 30, 2026
7.72
7.90
7.70
7.89
7.81
3,250,600
Apr 29, 2026
7.89
7.94
7.66
7.74
7.67
3,529,100
Apr 28, 2026
7.90
8.01
7.81
7.89
7.81
3,052,700
Apr 27, 2026
7.66
7.85
7.46
7.84
7.76
3,818,200
Apr 24, 2026
7.57
7.69
7.45
7.66
7.59
4,878,700
Apr 23, 2026
7.86
7.92
7.60
7.60
7.53
4,892,000
Apr 22, 2026
7.93
7.94
7.75
7.92
7.84
2,842,900
Apr 21, 2026
7.98
8.01
7.83
7.88
7.80
2,339,400
Apr 20, 2026
7.99
8.04
7.93
7.99
7.91
1,523,100
Apr 17, 2026
8.12
8.12
7.95
8.04
7.96
2,452,700
Apr 16, 2026
8.03
8.18
8.01
8.13
8.05
1,841,800
Apr 15, 2026
8.07
8.12
7.96
8.07
7.99
1,741,900
Apr 14, 2026
7.95
8.03
7.89
8.01
7.93
3,615,700
Apr 13, 2026
8.00
8.01
7.82
7.91
7.83
2,066,800
Apr 10, 2026
8.17
8.18
8.03
8.08
8.00
2,240,300
Apr 9, 2026
8.30
8.34
8.12
8.14
8.06
2,089,300
Apr 8, 2026
8.13
8.39
8.10
8.27
8.19
3,594,100
Apr 7, 2026
7.92
7.99
7.84
7.94
7.86
2,197,300
Apr 6, 2026
7.84
7.95
7.82
7.92
7.84
816,123
Apr 2, 2026
8.11
8.11
7.75
7.79
7.72
2,268,200
Apr 1, 2026
7.86
8.14
7.81
8.10
8.02
3,173,600
Mar 31, 2026
7.80
7.93
7.75
7.77
7.70
3,132,399
Mar 30, 2026
7.84
7.99
7.83
7.83
7.76
2,308,600
Mar 27, 2026
7.89
8.01
7.84
7.85
7.77
3,305,700
Mar 26, 2026
8.09
8.10
7.86
7.86
7.78
2,483,800
Mar 25, 2026
8.04
8.14
7.87
8.09
8.01
2,318,100
Mar 24, 2026
7.83
8.15
7.83
7.98
7.90
2,003,300
Mar 23, 2026
7.85
7.88
7.74
7.79
7.72
2,953,300
Mar 20, 2026
8.39
8.39
7.98
8.02
7.94
7,837,100
Mar 19, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
8.41
8.45
8.25
8.28
8.20
2,426,700
Mar 18, 2026
8.59
8.64
8.52
8.64
8.37
1,686,100
Mar 17, 2026
8.52
8.72
8.42
8.61
8.34
2,938,800
Mar 16, 2026
8.70
8.75
8.44
8.45
8.19
2,553,100
Mar 13, 2026
8.51
8.81
8.45
8.81
8.53
4,176,200
Mar 12, 2026
8.44
8.49
8.23
8.49
8.22
3,830,100
Mar 11, 2026
8.41
8.44
8.28
8.40
8.14
3,376,800
Mar 10, 2026
8.19
8.39
8.04
8.32
8.06
2,740,900
Mar 9, 2026
8.26
8.28
7.86
7.98
7.73
3,697,600
Mar 6, 2026
8.06
8.41
8.06
8.38
8.12
4,040,500
Mar 5, 2026
8.10
8.24
8.06
8.15
7.89
3,067,500
Mar 4, 2026
8.24
8.33
7.85
7.95
7.70
3,128,800
Mar 3, 2026
8.20
8.39
8.11
8.27
8.01
2,704,500
Mar 2, 2026
8.45
8.50
8.25
8.33
8.07
2,909,137
Feb 27, 2026
8.49
8.70
8.45
8.67
8.40
4,804,400
Feb 26, 2026
8.78
8.78
8.48
8.54
8.27
2,583,600
Feb 25, 2026
8.70
8.73
8.65
8.71
8.44
2,469,900
Feb 24, 2026
8.72
8.72
8.63
8.72
8.45
2,536,800
Feb 23, 2026
8.53
8.72
8.53
8.71
8.44
2,359,700
Feb 20, 2026
8.59
8.59
8.43
8.51
8.24
3,174,800
Feb 19, 2026
8.75
8.76
8.51
8.55
8.28
1,977,200
Feb 16, 2026
8.53
8.57
8.46
8.51
8.24
1,245,500
Feb 13, 2026
8.71
8.88
8.51
8.52
8.25
3,586,100
Feb 12, 2026
8.74
8.84
8.51
8.82
8.54
2,361,100
Feb 11, 2026
8.62
8.77
8.45
8.74
8.47
2,030,700
Feb 10, 2026
8.43
8.59
8.33
8.56
8.29
2,478,600
Feb 9, 2026
8.22
8.40
8.22
8.37
8.11
4,518,700
Feb 6, 2026
8.55
8.55
8.17
8.18
7.92
4,564,200
Feb 5, 2026
8.67
8.67
8.38
8.54
8.27
4,828,400
Feb 4, 2026
8.78
9.12
8.54
8.62
8.35
6,122,400
Feb 3, 2026
8.30
8.70
8.30
8.67
8.40
4,156,300
Feb 2, 2026
8.56
8.57
8.18
8.28
8.02
2,569,033
Jan 30, 2026
8.49
8.54
8.40
8.49
8.22
3,479,000
Jan 29, 2026
8.46
8.53
8.39
8.48
8.21
2,422,400
Jan 28, 2026
8.45
8.46
8.22
8.36
8.10
3,534,900
Jan 27, 2026
8.37
8.43
8.31
8.42
8.16
2,406,800
Jan 26, 2026
8.25
8.36
8.20
8.28
8.02
3,060,800
Jan 23, 2026
8.19
8.22
8.12
8.17
7.91
1,941,100
Jan 22, 2026
8.14
8.21
8.09
8.11
7.86
2,372,400
Jan 21, 2026
8.28
8.36
8.12
8.15
7.89
2,453,100
Jan 20, 2026
8.21
8.43
8.21
8.41
8.15
3,270,600
Jan 19, 2026
8.30
8.30
8.09
8.19
7.93
2,327,600
Jan 16, 2026
8.24
8.29
8.16
8.26
8.00
2,337,500
Jan 15, 2026
8.18
8.33
8.14
8.21
7.95
4,217,600
Jan 14, 2026
7.85
8.24
7.85
8.18
7.92
4,964,800
Jan 13, 2026
7.97
7.97
7.76
7.92
7.67
3,447,000
Jan 12, 2026
7.74
7.96
7.65
7.96
7.71
3,581,900
Jan 9, 2026
7.49
7.77
7.44
7.73
7.49
4,741,200
Jan 8, 2026
7.29
7.49
7.26
7.49
7.26
4,685,200
Jan 7, 2026
7.14
7.24
7.04
7.24
7.01
2,516,400
Jan 6, 2026
6.98
7.25
6.95
7.12
6.90
3,307,800
Jan 5, 2026
7.08
7.12
6.94
6.94
6.72
2,141,500
Jan 2, 2026
6.98
7.07
6.98
7.05
6.83
1,094,700
Dec 31, 2025
6.95
6.98
6.94
6.95
6.73
1,204,100
Dec 30, 2025
7.00
7.02
6.94
6.95
6.73
1,903,600
Dec 29, 2025
7.01
7.03
6.96
6.99
6.77
907,000
Dec 26, 2025
6.99
7.08
6.95
7.02
6.80
1,011,400
Dec 24, 2025
6.94
7.00
6.93
6.96
6.74
747,000
Dec 23, 2025
6.80
6.95
6.80
6.95
6.73
1,834,800
Dec 22, 2025
6.95
6.96
6.87
6.93
6.71
2,150,891
Dec 19, 2025
7.04
7.04
6.91
6.92
6.70
4,693,500
Dec 18, 2025
7.15
7.15
6.87
6.91
6.69
3,017,700
Dec 17, 2025
6.91
7.03
6.91
7.03
6.81
2,692,600
Dec 16, 2025
7.15
7.19
6.84
6.94
6.72
2,725,500
Dec 15, 2025
7.20
7.20
7.06
7.09
6.87
2,571,400
Dec 12, 2025
7.10
7.31
6.93
7.17
6.95
7,068,316
Dec 11, 2025
6.61
6.97
6.61
6.93
6.71
7,462,100
Dec 10, 2025
6.51
6.60
6.49
6.57
6.36
3,075,200
Dec 9, 2025
6.61
6.69
6.55
6.58
6.37
1,800,000
Dec 8, 2025
6.72
6.74
6.58
6.58
6.37
2,396,263
Dec 5, 2025
6.54
6.72
6.50
6.68
6.47
2,908,200
Dec 4, 2025
6.60
6.65
6.52
6.54
6.33
1,887,800
Dec 3, 2025
6.51
6.59
6.50
6.59
6.38
1,979,300
Dec 2, 2025
6.59
6.63
6.52
6.55
6.34
2,517,900
Dec 1, 2025
6.38
6.58
6.34
6.57
6.36
4,143,300
Nov 28, 2025
6.41
6.42
6.31
6.35
6.15
1,882,000
Nov 27, 2025
6.38
6.42
6.36
6.37
6.17
1,571,600
Nov 26, 2025
6.40
6.43
6.29
6.35
6.15
3,007,200
Nov 25, 2025
6.60
6.62
6.35
6.36
6.16
3,142,045
Nov 24, 2025
6.31
6.59
6.31
6.58
6.37
6,308,394
Nov 21, 2025
6.27
6.35
6.25
6.33
6.13
2,355,800
Nov 20, 2025
6.35
6.36
6.22
6.30
6.10
2,200,300
Nov 19, 2025
6.28
6.34
6.25
6.33
6.13
1,279,600
Nov 18, 2025
6.40
6.42
6.27
6.28
6.08
1,911,900
Nov 17, 2025
6.35
6.42
6.34
6.42
6.22
2,405,000
Nov 14, 2025
6.36
6.43
6.29
6.34
6.14
4,215,400
Nov 13, 2025
6.22
6.52
6.20
6.40
6.20
6,968,700
Nov 12, 2025
6.00
6.18
5.99
6.18
5.99
4,136,000
Nov 11, 2025
6.00
6.00
5.92
6.00
5.81
4,550,800
Nov 10, 2025
6.03
6.09
5.98
6.02
5.83
2,249,500
Nov 7, 2025
6.10
6.12
6.01
6.05
5.86
2,003,600
Nov 6, 2025
6.09
6.12
6.05
6.11
5.92
1,609,200
Nov 5, 2025
6.08
6.12
6.02
6.10
5.91
3,096,200
Nov 4, 2025
6.19
6.21
6.09
6.10
5.91
1,936,600
Nov 3, 2025
6.12
6.24
6.12
6.21
6.02
2,911,500
Oct 31, 2025
6.16
6.19
6.11
6.11
5.92
2,037,200
Oct 30, 2025
6.12
6.17
6.10
6.16
5.97
1,721,100
