Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ESR Cayman Limited (1821.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
25.750+0.600 (+2.39%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202225.65025.90024.70025.75025.7503,163,191
Jan 20, 202225.70026.30024.65025.15025.1504,331,241
Jan 19, 202225.30026.25025.30025.90025.9001,829,923
Jan 18, 202225.95026.25025.00025.30025.3002,141,873
Jan 17, 202226.55026.70025.90026.05026.0501,614,700
Jan 14, 202226.90027.05026.50026.55026.5502,084,778
Jan 13, 202226.75026.95026.20026.90026.9001,580,311
Jan 12, 202226.40026.65026.25026.35026.350939,353
Jan 11, 202226.00026.35025.70026.25026.2501,554,800
Jan 10, 202226.40026.80025.90026.75026.7502,100,400
Jan 07, 202225.60026.60025.25026.40026.4003,199,941
Jan 06, 202226.40026.50025.30025.60025.6002,116,052
Jan 05, 202226.55026.80026.15026.55026.5504,152,554
Jan 04, 202226.30026.80026.05026.50026.5002,344,457
Jan 03, 202226.10026.45026.10026.40026.400798,008
Dec 31, 202126.00026.50026.00026.35026.350456,608
Dec 30, 202126.15026.45025.80026.30026.3001,721,824
Dec 29, 202126.30026.60025.75026.15026.1503,438,663
Dec 28, 202126.15026.45025.90026.40026.4001,325,800
Dec 24, 202126.25026.25026.25026.25026.250-
Dec 23, 202126.60027.00026.05026.35026.3501,282,812
Dec 22, 202126.35026.85026.25026.60026.6001,989,273
Dec 21, 202126.05026.60025.75026.60026.6001,103,893
Dec 20, 202126.35027.00026.05026.05026.0502,662,345
Dec 17, 202126.30027.35025.90027.35027.35010,950,858
Dec 16, 202126.35026.50026.10026.30026.3001,770,622
Dec 15, 202126.20026.20024.80026.20026.2003,150,445
Dec 14, 202125.85026.40025.75026.40026.4002,528,450
Dec 13, 202126.05027.15025.90025.90025.9002,859,968
Dec 10, 202125.40026.00025.35025.75025.7502,335,945
Dec 09, 202126.80027.00025.85026.00026.0002,671,362
Dec 08, 202126.00026.50025.70026.00026.0002,239,174
Dec 07, 202125.50026.00025.25025.85025.8503,079,883
Dec 06, 202124.55025.60024.55025.25025.2501,881,682
Dec 03, 202124.95025.00024.50025.00025.0003,622,650
Dec 02, 202125.05025.15024.25024.85024.85099,875,942
Dec 01, 202125.90026.05025.25025.35025.3502,457,721
Nov 30, 202125.85026.40024.95025.80025.8005,869,540
Nov 29, 202125.60025.90024.80025.85025.8501,494,400
Nov 26, 202126.85026.85025.75025.90025.9001,591,069
Nov 25, 202127.00027.30026.75026.85026.8501,362,200
Nov 24, 202126.75027.10026.60027.00027.0001,633,461
Nov 23, 202126.80027.25026.40026.65026.6502,826,459
Nov 22, 202126.70027.80026.55026.80026.8003,619,885
Nov 19, 202126.45027.05025.90026.70026.7003,768,096
Nov 18, 202126.10026.70025.80026.45026.4508,676,986
Nov 17, 202125.95026.00025.70025.80025.8003,252,251
Nov 16, 202125.90026.30025.35025.90025.9006,302,372
Nov 15, 202125.70026.05025.55025.85025.850499,000
Nov 12, 202125.90025.90025.60025.70025.7001,811,400
Nov 11, 202125.55026.15025.50025.90025.9001,362,851
Nov 10, 202125.80026.00025.55025.85025.8501,074,446
Nov 09, 202125.30026.55025.30025.80025.8002,185,643
Nov 08, 202125.90026.00025.20025.65025.6501,059,997
Nov 05, 202125.30026.00025.30025.90025.9001,611,604
Nov 04, 202125.30025.75025.30025.55025.550728,214
Nov 03, 202125.15025.70025.10025.55025.550880,000
Nov 02, 202125.25025.70025.25025.50025.5001,767,274
Nov 01, 202125.30025.60025.00025.25025.2502,966,330
Oct 29, 202125.25025.55025.10025.25025.2501,912,538
Oct 28, 202125.10025.20024.80025.00025.0001,288,690
Oct 27, 202125.25025.40025.00025.25025.2502,537,814
Oct 26, 202124.95025.60024.90025.25025.2503,259,623
Oct 25, 202124.20025.00024.20024.80024.8003,210,900
Oct 22, 202123.95024.60023.95024.20024.2001,808,156
Oct 21, 202123.90024.05023.70024.05024.0501,543,479
Oct 20, 202124.30024.30023.85023.85023.8501,772,815
Oct 19, 202123.90023.90023.55023.80023.8002,649,000
Oct 18, 202123.75024.05023.60023.90023.9002,323,558
Oct 15, 202123.90024.15023.55023.75023.7502,628,689
Oct 12, 202122.85023.30022.60023.05023.050894,418
Oct 11, 202122.90023.10022.40022.85022.8502,413,944
Oct 08, 202122.65023.10022.50022.95022.9501,770,564
Oct 07, 202122.80023.20022.20022.80022.8003,074,201
Oct 06, 202123.50023.50023.05023.20023.2001,391,086
Oct 05, 202123.65023.65022.85023.10023.1002,949,873
Oct 04, 202123.35024.15023.35023.65023.6502,566,797
Sep 30, 202123.40023.95023.40023.65023.6501,671,630
Sep 29, 202123.25023.70023.10023.40023.4002,111,046
Sep 28, 202123.60023.90023.10023.40023.4002,203,714
Sep 27, 202123.60024.05023.60023.80023.8002,893,448
Sep 24, 202123.90024.70023.70023.95023.9502,819,288
Sep 23, 202123.95023.95023.65023.90023.9004,331,857
Sep 21, 202123.55023.80023.35023.55023.5503,243,328
Sep 20, 202123.95023.95022.90023.60023.6003,749,911
Sep 17, 202123.65023.95023.50023.95023.9506,732,320
Sep 16, 202123.65024.00023.40023.80023.8003,883,064
Sep 15, 202123.65024.00023.60023.90023.9005,759,075
Sep 14, 202123.60024.15023.60024.00024.0005,228,727
Sep 13, 202123.75023.90023.60023.75023.7501,955,837
Sep 10, 202124.10024.30023.75024.00024.0003,489,370
Sep 09, 202123.75024.30023.50023.70023.7003,755,518
Sep 08, 202123.55023.85023.45023.85023.8504,552,495
Sep 07, 202123.50023.90023.40023.80023.8002,766,940
Sep 06, 202124.00024.20023.60023.85023.8501,477,141
Sep 03, 202123.60024.20023.30024.00024.0002,910,045
Sep 02, 202124.00024.30023.65023.75023.7503,790,985
Sep 01, 202124.00024.30023.80024.00024.0006,523,918
Aug 31, 202123.80024.25023.65023.70023.7005,949,233
Aug 30, 202124.00024.40023.70023.80023.8002,204,653
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement