Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

ESR (1821.HK)

12.380
-0.020
(-0.16%)
As of 2:00:35 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202512.40012.42012.36012.38012.380846,435
Apr 29, 202512.34012.40012.30012.40012.4003,362,570
Apr 28, 202512.36012.36012.34012.34012.3403,483,153
Apr 25, 202512.32012.40012.30012.36012.3602,391,030
Apr 24, 202512.30012.34012.28012.32012.3205,722,600
Apr 23, 202512.20012.30012.18012.24012.2402,839,400
Apr 22, 202512.20012.22012.16012.18012.1804,077,109
Apr 17, 202512.20012.22012.14012.18012.1805,788,410
Apr 16, 202512.20012.30012.14012.22012.2206,456,126
Apr 15, 202512.24012.26012.16012.20012.2007,350,663
Apr 14, 202512.20012.48012.18012.20012.20010,482,799
Apr 11, 202512.18012.22012.14012.20012.2005,794,381
Apr 10, 202512.20012.30012.12012.20012.2008,582,600
Apr 9, 202512.06012.08012.02012.08012.08013,411,436
Apr 8, 202512.14012.20012.00012.06012.06019,458,283
Apr 7, 202512.18012.18011.60012.00012.00026,100,019
Apr 3, 202512.26012.34012.26012.30012.3007,044,042
Apr 2, 202512.22012.30012.20012.28012.2803,736,453
Apr 1, 202512.24012.26012.20012.22012.2203,795,124
Mar 31, 202512.24012.28012.18012.24012.2403,287,942
Mar 28, 202512.26012.28012.14012.22012.2203,403,514
Mar 27, 202512.32012.34012.24012.28012.2806,389,000
Mar 26, 202512.28012.32012.26012.30012.3003,560,514
Mar 25, 202512.28012.32012.20012.28012.2802,313,876
Mar 24, 202512.26012.38012.26012.32012.3203,761,056
Mar 21, 202512.36012.44012.18012.38012.3809,272,431
Mar 20, 202512.46012.48012.34012.40012.40017,018,172
Mar 19, 202512.46012.50012.42012.48012.4803,990,200
Mar 18, 202512.48012.48012.42012.42012.4204,384,733
Mar 17, 202512.44012.48012.42012.48012.480703,426
Mar 14, 202512.42012.48012.40012.46012.4601,724,100
Mar 13, 202512.42012.48012.38012.42012.4202,861,562
Mar 12, 202512.38012.44012.38012.42012.4202,230,950
Mar 11, 202512.34012.44012.34012.40012.4006,371,600
Mar 10, 202512.26012.38012.26012.36012.3603,845,800
Mar 7, 202512.22012.22012.18012.20012.2003,510,800
Mar 6, 202512.18012.22012.18012.20012.2001,450,957
Mar 5, 202512.22012.22012.18012.18012.1802,510,334
Mar 4, 202512.16012.20012.16012.20012.2001,230,400
Mar 3, 202512.20012.20012.16012.16012.1604,515,852
Feb 28, 202512.18012.20012.12012.16012.1607,759,236
Feb 27, 202512.18012.24012.18012.20012.2006,381,600
Feb 26, 202512.18012.20012.16012.18012.18011,429,462
Feb 25, 202512.18012.20012.16012.18012.1803,412,400
Feb 24, 202512.18012.22012.18012.18012.1804,178,400
Feb 21, 202512.18012.22012.16012.18012.1802,598,741
Feb 20, 202512.20012.22012.16012.16012.1608,730,800
Feb 19, 202512.20012.20012.16012.20012.2009,173,756
Feb 18, 202512.16012.20012.16012.20012.2009,142,451
Feb 17, 202512.20012.20012.14012.16012.1604,010,800
Feb 14, 202512.18012.22012.16012.16012.16013,605,246
Feb 13, 202512.20012.22012.16012.18012.1804,297,560
Feb 12, 202512.18012.22012.16012.20012.2002,289,400
Feb 11, 202512.14012.26012.14012.18012.1803,363,000
Feb 10, 202512.10012.16012.10012.16012.1605,987,942
Feb 7, 202512.04012.08012.04012.06012.0604,689,176
Feb 6, 202512.00012.06012.00012.04012.04013,013,278
Feb 5, 202511.98012.04011.98012.00012.0009,738,061
Feb 4, 202512.00012.00011.96012.00012.00016,022,925
Feb 3, 202511.96012.10011.92012.00012.00017,338,600
Jan 28, 202511.96011.96011.96011.96011.960-
Jan 27, 202511.98011.98011.94011.94011.9403,442,519
Jan 24, 202511.98011.98011.92011.94011.94042,238,571
Jan 23, 202512.00012.00011.96011.98011.98014,633,800
Jan 22, 202511.98012.02011.96011.96011.96019,995,800
Jan 21, 202511.96012.00011.94012.00012.00011,285,535
Jan 20, 202511.96011.98011.92011.94011.94021,932,299
Jan 17, 202512.00012.00011.94011.98011.9805,111,403
Jan 16, 202511.96011.98011.92011.96011.9605,916,954
Jan 15, 202511.96012.00011.96011.98011.9803,240,800
Jan 14, 202511.98012.00011.96011.98011.9805,457,516
Jan 13, 202512.00012.04011.96011.98011.9806,563,762
Jan 10, 202512.00012.00011.94012.00012.0006,254,382
Jan 9, 202511.94012.00011.94011.96011.9604,185,600
Jan 8, 202512.00012.00011.96011.98011.9806,102,089
Jan 7, 202512.00012.04011.96012.00012.00014,365,265
Jan 6, 202511.94012.02011.94011.96011.9602,783,433
Jan 3, 202511.96011.96011.90011.94011.9404,167,455
Jan 2, 202511.94011.98011.88011.96011.9602,567,200
Dec 31, 202411.96011.96011.96011.96011.960-
Dec 30, 202411.90011.96011.88011.90011.9001,764,880
Dec 27, 202411.94011.98011.90011.90011.9001,362,341
Dec 24, 202411.96011.96011.96011.96011.960-
Dec 23, 202411.94011.98011.94011.96011.9602,856,859
Dec 20, 202411.98012.02011.94011.94011.9409,329,781
Dec 19, 202411.98012.00011.98011.98011.9802,770,800
Dec 18, 202411.98012.00011.96011.98011.98019,253,931
Dec 17, 202412.02012.04011.96012.00012.0008,689,065
Dec 16, 202412.00012.02011.96012.00012.0005,703,109
Dec 13, 202412.04012.06011.94011.96011.96020,806,680
Dec 12, 202412.06012.08012.00012.04012.0409,461,800
Dec 11, 202412.04012.06011.96012.06012.06011,150,053
Dec 10, 202411.94012.04011.90012.02012.02017,019,511
Dec 9, 202411.90011.94011.86011.92011.92032,668,455
Dec 6, 202411.92011.98011.86011.90011.90032,645,800
Dec 5, 202412.00012.20011.78011.82011.82073,924,542
Dec 4, 202411.44011.44011.44011.44011.440-
Dec 3, 202411.44011.44011.44011.44011.440-
Dec 2, 202411.44011.44011.44011.44011.440-
Nov 29, 202411.44011.44011.44011.44011.440-
Nov 28, 202411.18011.70011.16011.44011.4406,599,200
Nov 27, 202411.10011.20010.94011.16011.1602,823,656
Nov 26, 202411.10011.24010.76011.02011.0203,814,289
Nov 25, 202411.12011.24011.08011.08011.0802,553,293
Nov 22, 202411.20011.26011.04011.10011.1004,610,800
Nov 21, 202411.08011.26011.06011.16011.1601,882,354
Nov 20, 202411.06011.12011.02011.06011.0601,849,154
Nov 19, 202411.02011.26011.00011.04011.0401,822,434
Nov 18, 202410.92011.08010.92011.00011.0001,720,400
Nov 15, 202411.00011.18010.92010.92010.9201,436,918
Nov 14, 202410.88011.06010.88010.94010.9401,278,931
Nov 13, 202411.20011.20010.92010.96010.9601,084,793
Nov 12, 202410.98011.08010.94011.00011.0001,871,372
Nov 11, 202410.76010.96010.76010.90010.900945,272
Nov 8, 202411.12011.12010.90010.90010.9002,268,212
Nov 7, 202411.00011.06010.84010.90010.9001,547,622
Nov 6, 202411.12011.20010.88011.00011.0002,306,000
Nov 5, 202411.06011.16010.94011.12011.1202,024,600
Nov 4, 202410.80011.10010.52010.96010.9601,978,800
Nov 1, 202410.52011.18010.46010.74010.7401,021,600
Oct 31, 202410.62010.82010.46010.56010.5602,132,550
Oct 30, 202410.78010.94010.58010.66010.6602,470,724
Oct 29, 202410.66011.02010.60010.96010.9601,801,600
Oct 28, 202410.82010.90010.64010.78010.7801,243,575
Oct 25, 202410.58010.94010.56010.86010.8603,294,066
Oct 24, 202410.76010.82010.52010.56010.56012,733,200
Oct 23, 202412.02012.02010.42010.62010.62028,966,600
Oct 22, 202412.16012.16011.70011.78011.7804,629,800
Oct 21, 202412.06012.06011.92011.96011.9606,035,400
Oct 18, 202412.22012.26012.02012.04012.0406,700,746
Oct 17, 202412.20012.30012.00012.04012.0403,410,200
Oct 16, 202412.24012.34012.18012.20012.2003,790,495
Oct 15, 202412.60012.60012.22012.24012.2401,936,942
Oct 14, 202412.40012.56012.08012.36012.3602,339,717
Oct 10, 202412.20012.42012.20012.26012.2603,345,042
Oct 9, 202412.54012.66012.12012.26012.26010,431,775
Oct 8, 202412.52012.58012.30012.40012.40010,056,653
Oct 7, 202412.28012.82012.28012.58012.58010,729,958
Oct 4, 202412.20012.22012.00012.16012.1602,425,000
Oct 3, 202412.50012.50012.02012.20012.2002,062,580
Oct 2, 202412.40012.54012.18012.40012.4006,881,794
Sep 30, 202412.60012.68012.26012.40012.4003,588,400
Sep 27, 202412.40012.62012.22012.36012.3602,799,657
Sep 26, 202412.24012.56011.86012.52012.5203,540,343
Sep 25, 202412.28012.40011.92012.08012.0802,956,621
Sep 24, 202412.32012.52012.02012.18012.1803,371,071
Sep 23, 202412.46012.60012.30012.34012.3403,314,622
Sep 20, 202412.68012.74012.48012.60012.6003,266,998
Sep 19, 202412.46012.72012.46012.68012.6802,725,575
Sep 17, 202412.52012.74012.50012.62012.6203,670,909
Sep 16, 202412.50012.56012.40012.56012.560781,600
Sep 13, 202412.46012.56012.34012.46012.4601,735,923
Sep 12, 202412.32012.46012.30012.46012.4603,156,577
Sep 11, 202412.66012.66012.26012.32012.3204,568,700
Sep 10, 202412.38012.54012.24012.48012.4804,109,756
Sep 9, 202412.34012.48012.30012.40012.4002,220,029
Sep 5, 202412.30012.48012.28012.42012.4206,396,842
Sep 4, 202412.12012.40012.12012.36012.3604,313,631
Sep 3, 202412.20012.40012.10012.30012.3003,236,833
Sep 2, 202412.10012.20011.88012.12012.1202,609,377
Aug 30, 202411.96012.22011.84012.10012.1008,067,980
Aug 29, 202411.80011.94011.60011.90011.9002,823,456
Aug 28, 202411.84011.90011.70011.82011.8201,966,276
Aug 27, 202411.90011.94011.68011.82011.8203,213,400
Aug 26, 202411.98012.00011.54011.70011.7008,638,999
Aug 23, 202411.70011.88011.42011.88011.88014,273,228
Aug 22, 202411.46011.68010.66011.68011.68021,470,683
Aug 21, 202411.46011.58011.38011.46011.4601,159,806
Aug 20, 202411.80011.80011.36011.54011.5401,268,113
Aug 19, 202411.44011.70011.44011.56011.5604,175,600
Aug 16, 202411.36011.48011.28011.34011.3403,937,800
Aug 15, 202411.20011.40011.20011.40011.4001,566,120
Aug 14, 202411.30011.36011.14011.36011.3602,974,405
Aug 13, 202411.24011.48011.14011.48011.4802,919,764
Aug 12, 202411.36011.36011.08011.24011.2402,579,440
Aug 9, 202411.04011.46011.14011.32011.3201,203,600
Aug 8, 202411.30011.30011.00011.14011.1402,626,484
Aug 7, 202411.26011.42011.22011.30011.3001,338,056
Aug 6, 202411.02011.26010.92011.26011.2604,233,716
Aug 5, 202411.34011.58010.90011.02011.0204,295,400
Aug 2, 202412.00012.00011.24011.50011.5006,521,800
Aug 1, 202411.84011.84011.58011.72011.7201,477,252
Jul 31, 202411.74011.86011.36011.84011.8401,178,014
Jul 30, 202412.00012.00011.20011.44011.4402,328,000
Jul 29, 202411.88011.88011.60011.64011.640956,445
Jul 26, 202411.64011.84011.62011.66011.6605,148,276
Jul 25, 202411.60011.88011.60011.66011.6603,236,822
Jul 24, 202412.00012.00011.56011.84011.8403,407,371
Jul 23, 202411.70012.06011.54012.00012.0005,999,984
Jul 22, 202411.76011.94011.50011.82011.8202,126,009
Jul 19, 202411.94012.04011.80011.88011.8801,099,330
Jul 18, 202412.10012.16011.90011.96011.9602,339,200
Jul 17, 202412.00012.28011.96012.16012.1603,725,032
Jul 16, 202412.14012.32012.04012.04012.0402,747,200
Jul 15, 202412.20012.24011.80012.14012.1401,820,194
Jul 12, 202412.00012.36012.04012.16012.1604,593,298
Jul 11, 202411.98012.06011.86012.00012.0001,720,511
Jul 10, 202411.58011.98011.52011.98011.9806,101,825
Jul 9, 202411.30011.54011.20011.46011.4601,581,876
Jul 8, 202411.20011.24010.98011.22011.220723,127
Jul 5, 202411.20011.24010.90011.16011.1601,841,962
Jul 4, 202411.16011.44011.00011.20011.2007,909,700
Jul 3, 202410.48010.90010.42010.84010.8404,452,200
Jul 2, 202410.26010.62010.20010.50010.5002,697,315
Jun 28, 202410.22010.46010.14010.26010.2601,598,470
Jun 27, 202410.50010.56010.12010.22010.2202,264,820
Jun 26, 202410.50010.60010.24010.50010.5001,846,224
Jun 25, 202410.68010.82010.52010.58010.5802,301,338
Jun 24, 202410.80010.80010.48010.68010.6802,983,868
Jun 21, 202410.90010.90010.62010.80010.8006,538,091
Jun 20, 202410.98011.12010.60010.72010.7203,006,913
Jun 19, 202410.90011.10010.90011.00011.0001,812,785
Jun 18, 202410.80011.08010.66010.98010.9802,356,847
Jun 17, 202410.88010.98010.64010.80010.8006,720,498
Jun 14, 202410.98011.14010.74010.90010.9002,853,582
Jun 13, 202410.74011.08010.70011.00011.0001,784,239
Jun 12, 202410.84010.94010.68010.86010.8601,687,483
Jun 11, 202411.04011.10010.82010.90010.9003,424,107
Jun 7, 2024 0.125 Dividend
Jun 7, 202411.00011.22010.84010.98010.9804,556,165
Jun 6, 202411.30011.46011.00011.22011.0956,112,838
Jun 5, 202411.58011.64011.18011.38011.2536,427,405
Jun 4, 202411.16011.82011.16011.64011.5107,593,306
Jun 3, 202411.12011.54011.04011.16011.03657,945,657
May 31, 202411.48011.68011.00011.00010.877117,699,089
May 30, 202411.70011.70011.28011.48011.3527,690,995
May 29, 202411.60011.80011.32011.70011.5709,870,210
May 28, 202411.78011.82011.58011.70011.5705,130,633
May 27, 202411.80011.86011.52011.78011.6495,152,478
May 24, 202411.84011.84011.50011.80011.6696,296,383
May 23, 202411.60011.92011.38011.84011.70810,008,576
May 22, 202411.92012.20011.64011.74011.6097,708,060
May 21, 202412.30012.30011.80011.96011.8277,128,764
May 20, 202412.50012.50011.84012.34012.2038,620,109
May 17, 202412.98012.98012.12012.50012.3619,857,939
May 16, 202412.46013.16012.02013.00012.85519,425,724
May 14, 202411.88012.60011.46012.60012.46034,423,281
May 13, 202410.00010.00010.00010.0009.889-
May 10, 20249.11010.0609.03010.0009.88920,906,245
May 9, 20249.0809.0808.8408.9608.8607,400,908
May 8, 20249.8709.8708.9309.0808.9799,164,763
May 7, 20249.0009.8708.9009.8709.7609,565,722
May 6, 20248.9709.0608.7609.0008.9004,204,883
May 3, 20248.7008.9408.6208.9208.8215,911,457
May 2, 20248.6408.9008.5608.7008.6038,556,484
Apr 30, 20248.6608.8008.4508.6408.5448,718,407

Related Tickers

5IC.SI Sing Holdings Limited
0.3400
-2.86%
 
1972.HK Swire Properties Limited
17.240
+2.25%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
3.8480
+0.26%
 
VNA.DE Vonovia SE
28.44
+0.35%
 
9CI.SI CapitaLand Investment Limited
2.7400
+2.24%
 
OPEN Opendoor Technologies Inc.
0.7685
-1.04%