The Yahoo Finance guide to Trump 2.0

HKSE - Delayed Quote HKD

ESR (1821.HK)

11.940

-0.040

(-0.33%)

At close: 4:08:32 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	11.960	11.980	11.920	11.940	11.940	21,932,499
Jan 17, 2025	12.000	12.000	11.940	11.980	11.980	5,111,403
Jan 16, 2025	11.960	11.980	11.920	11.960	11.960	5,916,954
Jan 15, 2025	11.960	12.000	11.960	11.980	11.980	3,240,800
Jan 14, 2025	11.980	12.000	11.960	11.980	11.980	5,457,516
Jan 13, 2025	12.000	12.040	11.960	11.980	11.980	6,563,762
Jan 10, 2025	12.000	12.000	11.940	12.000	12.000	6,254,382
Jan 9, 2025	11.940	12.000	11.940	11.960	11.960	4,185,600
Jan 8, 2025	12.000	12.000	11.960	11.980	11.980	6,102,089
Jan 7, 2025	12.000	12.040	11.960	12.000	12.000	14,365,265
Jan 6, 2025	11.940	12.020	11.940	11.960	11.960	2,783,433
Jan 3, 2025	11.960	11.960	11.900	11.940	11.940	4,167,455
Jan 2, 2025	11.940	11.980	11.880	11.960	11.960	2,567,200
Dec 31, 2024	11.960	11.960	11.960	11.960	11.960	-
Dec 30, 2024	11.900	11.960	11.880	11.900	11.900	1,764,880
Dec 27, 2024	11.940	11.980	11.900	11.900	11.900	1,362,341
Dec 24, 2024	11.960	11.960	11.960	11.960	11.960	-
Dec 23, 2024	11.940	11.980	11.940	11.960	11.960	2,856,859
Dec 20, 2024	11.980	12.020	11.940	11.940	11.940	9,329,781
Dec 19, 2024	11.980	12.000	11.980	11.980	11.980	2,770,800
Dec 18, 2024	11.980	12.000	11.960	11.980	11.980	19,253,931
Dec 17, 2024	12.020	12.040	11.960	12.000	12.000	8,689,065
Dec 16, 2024	12.000	12.020	11.960	12.000	12.000	5,703,109
Dec 13, 2024	12.040	12.060	11.940	11.960	11.960	20,806,680
Dec 12, 2024	12.060	12.080	12.000	12.040	12.040	9,461,800
Dec 11, 2024	12.040	12.060	11.960	12.060	12.060	11,150,053
Dec 10, 2024	11.940	12.040	11.900	12.020	12.020	17,019,511
Dec 9, 2024	11.900	11.940	11.860	11.920	11.920	32,668,455
Dec 6, 2024	11.920	11.980	11.860	11.900	11.900	32,645,800
Dec 5, 2024	12.000	12.200	11.780	11.820	11.820	73,924,542
Dec 4, 2024	11.440	11.440	11.440	11.440	11.440	-
Dec 3, 2024	11.440	11.440	11.440	11.440	11.440	-
Dec 2, 2024	11.440	11.440	11.440	11.440	11.440	-
Nov 29, 2024	11.440	11.440	11.440	11.440	11.440	-
Nov 28, 2024	11.180	11.700	11.160	11.440	11.440	6,599,200
Nov 27, 2024	11.100	11.200	10.940	11.160	11.160	2,823,656
Nov 26, 2024	11.100	11.240	10.760	11.020	11.020	3,814,289
Nov 25, 2024	11.120	11.240	11.080	11.080	11.080	2,553,293
Nov 22, 2024	11.200	11.260	11.040	11.100	11.100	4,610,800
Nov 21, 2024	11.080	11.260	11.060	11.160	11.160	1,882,354
Nov 20, 2024	11.060	11.120	11.020	11.060	11.060	1,849,154
Nov 19, 2024	11.020	11.260	11.000	11.040	11.040	1,822,434
Nov 18, 2024	10.920	11.080	10.920	11.000	11.000	1,720,400
Nov 15, 2024	11.000	11.180	10.920	10.920	10.920	1,436,918
Nov 14, 2024	10.880	11.060	10.880	10.940	10.940	1,278,931
Nov 13, 2024	11.200	11.200	10.920	10.960	10.960	1,084,793
Nov 12, 2024	10.980	11.080	10.940	11.000	11.000	1,871,372
Nov 11, 2024	10.760	10.960	10.760	10.900	10.900	945,272
Nov 8, 2024	11.120	11.120	10.900	10.900	10.900	2,268,212
Nov 7, 2024	11.000	11.060	10.840	10.900	10.900	1,547,622
Nov 6, 2024	11.120	11.200	10.880	11.000	11.000	2,306,000
Nov 5, 2024	11.060	11.160	10.940	11.120	11.120	2,024,600
Nov 4, 2024	10.800	11.100	10.520	10.960	10.960	1,978,800
Nov 1, 2024	10.520	11.180	10.460	10.740	10.740	1,021,600
Oct 31, 2024	10.620	10.820	10.460	10.560	10.560	2,132,550
Oct 30, 2024	10.780	10.940	10.580	10.660	10.660	2,470,724
Oct 29, 2024	10.660	11.020	10.600	10.960	10.960	1,801,600
Oct 28, 2024	10.820	10.900	10.640	10.780	10.780	1,243,575
Oct 25, 2024	10.580	10.940	10.560	10.860	10.860	3,294,066
Oct 24, 2024	10.760	10.820	10.520	10.560	10.560	12,733,200
Oct 23, 2024	12.020	12.020	10.420	10.620	10.620	28,966,600
Oct 22, 2024	12.160	12.160	11.700	11.780	11.780	4,629,800
Oct 21, 2024	12.060	12.060	11.920	11.960	11.960	6,035,400
Oct 18, 2024	12.220	12.260	12.020	12.040	12.040	6,700,746
Oct 17, 2024	12.200	12.300	12.000	12.040	12.040	3,410,200
Oct 16, 2024	12.240	12.340	12.180	12.200	12.200	3,790,495
Oct 15, 2024	12.600	12.600	12.220	12.240	12.240	1,936,942
Oct 14, 2024	12.400	12.560	12.080	12.360	12.360	2,339,717
Oct 10, 2024	12.200	12.420	12.200	12.260	12.260	3,345,042
Oct 9, 2024	12.540	12.660	12.120	12.260	12.260	10,431,775
Oct 8, 2024	12.520	12.580	12.300	12.400	12.400	10,056,653
Oct 7, 2024	12.280	12.820	12.280	12.580	12.580	10,729,958
Oct 4, 2024	12.200	12.220	12.000	12.160	12.160	2,425,000
Oct 3, 2024	12.500	12.500	12.020	12.200	12.200	2,062,580
Oct 2, 2024	12.400	12.540	12.180	12.400	12.400	6,881,794
Sep 30, 2024	12.600	12.680	12.260	12.400	12.400	3,588,400
Sep 27, 2024	12.400	12.620	12.220	12.360	12.360	2,799,657
Sep 26, 2024	12.240	12.560	11.860	12.520	12.520	3,540,343
Sep 25, 2024	12.280	12.400	11.920	12.080	12.080	2,956,621
Sep 24, 2024	12.320	12.520	12.020	12.180	12.180	3,371,071
Sep 23, 2024	12.460	12.600	12.300	12.340	12.340	3,314,622
Sep 20, 2024	12.680	12.740	12.480	12.600	12.600	3,266,998
Sep 19, 2024	12.460	12.720	12.460	12.680	12.680	2,725,575
Sep 17, 2024	12.520	12.740	12.500	12.620	12.620	3,670,909
Sep 16, 2024	12.500	12.560	12.400	12.560	12.560	781,600
Sep 13, 2024	12.460	12.560	12.340	12.460	12.460	1,735,923
Sep 12, 2024	12.320	12.460	12.300	12.460	12.460	3,156,577
Sep 11, 2024	12.660	12.660	12.260	12.320	12.320	4,568,700
Sep 10, 2024	12.380	12.540	12.240	12.480	12.480	4,109,756
Sep 9, 2024	12.340	12.480	12.300	12.400	12.400	2,220,029
Sep 5, 2024	12.300	12.480	12.280	12.420	12.420	6,396,842
Sep 4, 2024	12.120	12.400	12.120	12.360	12.360	4,313,631
Sep 3, 2024	12.200	12.400	12.100	12.300	12.300	3,236,833
Sep 2, 2024	12.100	12.200	11.880	12.120	12.120	2,609,377
Aug 30, 2024	11.960	12.220	11.840	12.100	12.100	8,067,980
Aug 29, 2024	11.800	11.940	11.600	11.900	11.900	2,823,456
Aug 28, 2024	11.840	11.900	11.700	11.820	11.820	1,966,276
Aug 27, 2024	11.900	11.940	11.680	11.820	11.820	3,213,400
Aug 26, 2024	11.980	12.000	11.540	11.700	11.700	8,638,999
Aug 23, 2024	11.700	11.880	11.420	11.880	11.880	14,273,228
Aug 22, 2024	11.460	11.680	10.660	11.680	11.680	21,470,683
Aug 21, 2024	11.460	11.580	11.380	11.460	11.460	1,159,806
Aug 20, 2024	11.800	11.800	11.360	11.540	11.540	1,268,113
Aug 19, 2024	11.440	11.700	11.440	11.560	11.560	4,175,600
Aug 16, 2024	11.360	11.480	11.280	11.340	11.340	3,937,800
Aug 15, 2024	11.200	11.400	11.200	11.400	11.400	1,566,120
Aug 14, 2024	11.300	11.360	11.140	11.360	11.360	2,974,405
Aug 13, 2024	11.240	11.480	11.140	11.480	11.480	2,919,764
Aug 12, 2024	11.360	11.360	11.080	11.240	11.240	2,579,440
Aug 9, 2024	11.040	11.460	11.140	11.320	11.320	1,203,600
Aug 8, 2024	11.300	11.300	11.000	11.140	11.140	2,626,484
Aug 7, 2024	11.260	11.420	11.220	11.300	11.300	1,338,056
Aug 6, 2024	11.020	11.260	10.920	11.260	11.260	4,233,716
Aug 5, 2024	11.340	11.580	10.900	11.020	11.020	4,295,400
Aug 2, 2024	12.000	12.000	11.240	11.500	11.500	6,521,800
Aug 1, 2024	11.840	11.840	11.580	11.720	11.720	1,477,252
Jul 31, 2024	11.740	11.860	11.360	11.840	11.840	1,178,014
Jul 30, 2024	12.000	12.000	11.200	11.440	11.440	2,328,000
Jul 29, 2024	11.880	11.880	11.600	11.640	11.640	956,445
Jul 26, 2024	11.640	11.840	11.620	11.660	11.660	5,148,276
Jul 25, 2024	11.600	11.880	11.600	11.660	11.660	3,236,822
Jul 24, 2024	12.000	12.000	11.560	11.840	11.840	3,407,371
Jul 23, 2024	11.700	12.060	11.540	12.000	12.000	5,999,984
Jul 22, 2024	11.760	11.940	11.500	11.820	11.820	2,126,009
Jul 19, 2024	11.940	12.040	11.800	11.880	11.880	1,099,330
Jul 18, 2024	12.100	12.160	11.900	11.960	11.960	2,339,200
Jul 17, 2024	12.000	12.280	11.960	12.160	12.160	3,725,032
Jul 16, 2024	12.140	12.320	12.040	12.040	12.040	2,747,200
Jul 15, 2024	12.200	12.240	11.800	12.140	12.140	1,820,194
Jul 12, 2024	12.000	12.360	12.040	12.160	12.160	4,593,298
Jul 11, 2024	11.980	12.060	11.860	12.000	12.000	1,720,511
Jul 10, 2024	11.580	11.980	11.520	11.980	11.980	6,101,825
Jul 9, 2024	11.300	11.540	11.200	11.460	11.460	1,581,876
Jul 8, 2024	11.200	11.240	10.980	11.220	11.220	723,127
Jul 5, 2024	11.200	11.240	10.900	11.160	11.160	1,841,962
Jul 4, 2024	11.160	11.440	11.000	11.200	11.200	7,909,700
Jul 3, 2024	10.480	10.900	10.420	10.840	10.840	4,452,200
Jul 2, 2024	10.260	10.620	10.200	10.500	10.500	2,697,315
Jun 28, 2024	10.220	10.460	10.140	10.260	10.260	1,598,470
Jun 27, 2024	10.500	10.560	10.120	10.220	10.220	2,264,820
Jun 26, 2024	10.500	10.600	10.240	10.500	10.500	1,846,224
Jun 25, 2024	10.680	10.820	10.520	10.580	10.580	2,301,338
Jun 24, 2024	10.800	10.800	10.480	10.680	10.680	2,983,868
Jun 21, 2024	10.900	10.900	10.620	10.800	10.800	6,538,091
Jun 20, 2024	10.980	11.120	10.600	10.720	10.720	3,006,913
Jun 19, 2024	10.900	11.100	10.900	11.000	11.000	1,812,785
Jun 18, 2024	10.800	11.080	10.660	10.980	10.980	2,356,847
Jun 17, 2024	10.880	10.980	10.640	10.800	10.800	6,720,498
Jun 14, 2024	10.980	11.140	10.740	10.900	10.900	2,853,582
Jun 13, 2024	10.740	11.080	10.700	11.000	11.000	1,784,239
Jun 12, 2024	10.840	10.940	10.680	10.860	10.860	1,687,483
Jun 11, 2024	11.040	11.100	10.820	10.900	10.900	3,424,107
Jun 7, 2024	0.125 Dividend
Jun 7, 2024	11.000	11.220	10.840	10.980	10.980	4,556,165
Jun 6, 2024	11.300	11.460	11.000	11.220	11.095	6,112,838
Jun 5, 2024	11.580	11.640	11.180	11.380	11.253	6,427,405
Jun 4, 2024	11.160	11.820	11.160	11.640	11.510	7,593,306
Jun 3, 2024	11.120	11.540	11.040	11.160	11.036	57,945,657
May 31, 2024	11.480	11.680	11.000	11.000	10.877	117,699,089
May 30, 2024	11.700	11.700	11.280	11.480	11.352	7,690,995
May 29, 2024	11.600	11.800	11.320	11.700	11.570	9,870,210
May 28, 2024	11.780	11.820	11.580	11.700	11.570	5,130,633
May 27, 2024	11.800	11.860	11.520	11.780	11.649	5,152,478
May 24, 2024	11.840	11.840	11.500	11.800	11.669	6,296,383
May 23, 2024	11.600	11.920	11.380	11.840	11.708	10,008,576
May 22, 2024	11.920	12.200	11.640	11.740	11.609	7,708,060
May 21, 2024	12.300	12.300	11.800	11.960	11.827	7,128,764
May 20, 2024	12.500	12.500	11.840	12.340	12.203	8,620,109
May 17, 2024	12.980	12.980	12.120	12.500	12.361	9,857,939
May 16, 2024	12.460	13.160	12.020	13.000	12.855	19,425,724
May 14, 2024	11.880	12.600	11.460	12.600	12.460	34,423,281
May 13, 2024	10.000	10.000	10.000	10.000	9.889	-
May 10, 2024	9.110	10.060	9.030	10.000	9.889	20,906,245
May 9, 2024	9.080	9.080	8.840	8.960	8.860	7,400,908
May 8, 2024	9.870	9.870	8.930	9.080	8.979	9,164,763
May 7, 2024	9.000	9.870	8.900	9.870	9.760	9,565,722
May 6, 2024	8.970	9.060	8.760	9.000	8.900	4,204,883
May 3, 2024	8.700	8.940	8.620	8.920	8.821	5,911,457
May 2, 2024	8.640	8.900	8.560	8.700	8.603	8,556,484
Apr 30, 2024	8.660	8.800	8.450	8.640	8.544	8,718,407
Apr 29, 2024	8.740	8.880	8.600	8.660	8.564	12,053,180
Apr 26, 2024	8.220	8.640	8.110	8.580	8.484	6,786,650
Apr 25, 2024	8.280	8.420	8.150	8.220	8.128	9,341,918
Apr 24, 2024	8.380	8.430	8.230	8.350	8.257	6,015,430
Apr 23, 2024	8.390	8.470	8.060	8.390	8.297	7,443,554
Apr 22, 2024	8.000	8.500	8.000	8.390	8.297	7,331,007
Apr 19, 2024	8.000	8.000	7.800	8.000	7.911	6,069,505
Apr 18, 2024	8.000	8.130	7.840	7.960	7.871	4,571,800
Apr 17, 2024	8.040	8.250	7.810	7.890	7.802	5,613,767
Apr 16, 2024	8.230	8.230	7.880	8.040	7.950	8,436,877
Apr 15, 2024	8.300	8.490	8.180	8.230	8.138	11,002,371
Apr 12, 2024	8.290	8.520	8.290	8.450	8.356	10,142,789
Apr 11, 2024	8.510	8.590	8.270	8.540	8.445	5,819,931
Apr 10, 2024	8.450	8.550	8.340	8.550	8.455	7,100,669
Apr 9, 2024	8.210	8.450	8.210	8.430	8.336	9,433,108
Apr 8, 2024	8.020	8.350	8.020	8.210	8.119	10,624,247
Apr 5, 2024	8.020	8.220	7.890	8.110	8.020	11,861,900
Apr 3, 2024	8.000	8.420	8.000	8.090	8.000	12,864,200
Apr 2, 2024	8.150	8.430	7.920	8.070	7.980	15,721,362
Mar 28, 2024	8.120	8.450	8.030	8.370	8.277	15,048,506
Mar 27, 2024	8.050	8.050	7.680	7.930	7.842	13,516,720
Mar 26, 2024	7.590	8.190	7.540	8.050	7.960	20,182,800
Mar 25, 2024	7.450	7.710	7.180	7.590	7.505	18,666,133
Mar 22, 2024	8.610	8.780	7.370	7.450	7.367	20,179,600
Mar 21, 2024	8.880	8.960	8.760	8.880	8.781	12,252,487
Mar 20, 2024	8.600	8.880	8.310	8.730	8.633	19,784,222
Mar 19, 2024	8.700	8.800	7.390	7.760	7.674	25,182,772
Mar 18, 2024	8.580	8.850	8.220	8.850	8.751	14,884,437
Mar 15, 2024	9.670	9.670	8.500	8.580	8.484	25,586,131
Mar 14, 2024	9.750	9.990	9.670	9.720	9.612	2,659,375
Mar 13, 2024	9.980	9.980	9.660	9.770	9.661	4,127,400
Mar 12, 2024	9.900	10.060	9.860	9.980	9.869	3,954,993
Mar 11, 2024	9.810	9.900	9.550	9.900	9.790	5,933,870
Mar 8, 2024	9.750	9.890	9.750	9.810	9.701	3,902,800
Mar 7, 2024	9.880	9.880	9.680	9.750	9.641	3,480,901
Mar 6, 2024	9.880	10.120	9.640	9.880	9.770	4,555,592
Mar 5, 2024	9.890	10.100	9.850	9.880	9.770	6,901,366
Mar 4, 2024	10.280	10.280	10.060	10.120	10.007	5,399,929
Mar 1, 2024	10.300	10.320	9.600	10.080	9.968	14,526,144
Feb 29, 2024	10.580	10.620	10.320	10.460	10.343	38,081,808
Feb 28, 2024	10.560	10.820	10.420	10.580	10.462	10,194,961
Feb 27, 2024	10.420	10.680	10.320	10.540	10.423	15,298,831
Feb 26, 2024	10.100	10.620	10.020	10.420	10.304	16,755,000
Feb 23, 2024	10.140	10.200	9.940	10.100	9.987	9,413,698
Feb 22, 2024	10.200	10.200	9.960	10.140	10.027	27,172,605
Feb 21, 2024	9.630	10.300	9.550	10.200	10.086	23,064,278
Feb 20, 2024	9.340	9.420	9.200	9.350	9.246	8,327,301
Feb 19, 2024	9.980	9.980	9.030	9.340	9.236	11,259,017
Feb 16, 2024	9.900	10.040	9.840	9.980	9.869	7,956,164
Feb 15, 2024	9.420	10.300	9.420	9.910	9.800	12,895,117
Feb 14, 2024	9.880	9.880	9.000	9.410	9.305	16,444,520
Feb 9, 2024	9.880	9.880	9.880	9.880	9.770	-
Feb 8, 2024	10.160	10.240	9.930	9.990	9.879	2,878,292
Feb 7, 2024	10.040	10.200	9.930	10.020	9.908	3,144,637
Feb 6, 2024	9.930	10.380	9.850	10.040	9.928	19,802,949
Feb 5, 2024	9.890	9.930	9.620	9.930	9.819	6,749,199
Feb 2, 2024	9.900	10.020	9.770	9.890	9.780	4,135,345
Feb 1, 2024	9.980	10.080	9.880	9.900	9.790	7,517,000
Jan 31, 2024	10.160	10.160	9.940	9.980	9.869	9,544,852
Jan 30, 2024	10.300	10.300	10.040	10.180	10.067	3,507,837
Jan 29, 2024	10.200	10.340	10.180	10.300	10.185	2,468,658
Jan 26, 2024	10.280	10.360	10.080	10.200	10.086	3,943,446
Jan 25, 2024	10.740	10.740	10.160	10.280	10.165	3,982,753
Jan 24, 2024	10.460	10.680	10.280	10.580	10.462	7,219,759
Jan 23, 2024	9.910	10.240	9.850	10.200	10.086	6,608,739
Jan 22, 2024	10.340	10.340	9.610	9.910	9.800	6,467,260

VIC.VN Vingroup Joint Stock Company

40,400.00

-0.12%

CY6U.SI CapitaLand India Trust

1.0500

+0.96%

9CI.SI CapitaLand Investment Limited

2.4800

+0.40%

JLL Jones Lang LaSalle Incorporated

261.68

+0.84%