HKSE - Delayed Quote HKD

ESR Group Limited (1821.HK)

8.220 -0.130 (-1.56%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.280 8.420 8.150 8.220 8.220 9,341,918
Apr 24, 2024 8.380 8.430 8.230 8.350 8.350 6,015,430
Apr 23, 2024 8.390 8.470 8.060 8.390 8.390 7,443,554
Apr 22, 2024 8.000 8.500 8.000 8.390 8.390 7,331,007
Apr 19, 2024 8.000 8.000 7.800 8.000 8.000 6,069,505
Apr 18, 2024 8.000 8.130 7.840 7.960 7.960 4,571,800
Apr 17, 2024 8.040 8.250 7.810 7.890 7.890 5,613,767
Apr 16, 2024 8.230 8.230 7.880 8.040 8.040 8,436,877
Apr 15, 2024 8.300 8.490 8.180 8.230 8.230 11,002,371
Apr 12, 2024 8.290 8.520 8.290 8.450 8.450 10,142,789
Apr 11, 2024 8.510 8.590 8.270 8.540 8.540 5,819,931
Apr 10, 2024 8.450 8.550 8.340 8.550 8.550 7,100,669
Apr 9, 2024 8.210 8.450 8.210 8.430 8.430 9,433,108
Apr 8, 2024 8.020 8.350 8.020 8.210 8.210 10,624,247
Apr 5, 2024 8.020 8.220 7.890 8.110 8.110 11,861,900
Apr 3, 2024 8.000 8.420 8.000 8.090 8.090 12,864,200
Apr 2, 2024 8.150 8.430 7.920 8.070 8.070 15,721,362
Mar 28, 2024 8.120 8.450 8.030 8.370 8.370 15,048,506
Mar 27, 2024 8.050 8.050 7.680 7.930 7.930 13,516,720
Mar 26, 2024 7.590 8.190 7.540 8.050 8.050 20,182,800
Mar 25, 2024 7.450 7.710 7.180 7.590 7.590 18,666,133
Mar 22, 2024 8.610 8.780 7.370 7.450 7.450 20,179,600
Mar 21, 2024 8.880 8.960 8.760 8.880 8.880 12,252,487
Mar 20, 2024 8.600 8.880 8.310 8.730 8.730 19,784,222
Mar 19, 2024 8.700 8.800 7.390 7.760 7.760 25,182,772
Mar 18, 2024 8.580 8.850 8.220 8.850 8.850 14,884,437
Mar 15, 2024 9.670 9.670 8.500 8.580 8.580 25,586,131
Mar 14, 2024 9.750 9.990 9.670 9.720 9.720 2,659,375
Mar 13, 2024 9.980 9.980 9.660 9.770 9.770 4,127,400
Mar 12, 2024 9.900 10.060 9.860 9.980 9.980 3,954,993
Mar 11, 2024 9.810 9.900 9.550 9.900 9.900 5,933,870
Mar 8, 2024 9.750 9.890 9.750 9.810 9.810 3,902,800
Mar 7, 2024 9.880 9.880 9.680 9.750 9.750 3,480,901
Mar 6, 2024 9.880 10.120 9.640 9.880 9.880 4,555,592
Mar 5, 2024 9.890 10.100 9.850 9.880 9.880 6,901,366
Mar 4, 2024 10.280 10.280 10.060 10.120 10.120 5,399,929
Mar 1, 2024 10.300 10.320 9.600 10.080 10.080 14,526,144
Feb 29, 2024 10.580 10.620 10.320 10.460 10.460 38,081,808
Feb 28, 2024 10.560 10.820 10.420 10.580 10.580 10,194,961
Feb 27, 2024 10.420 10.680 10.320 10.540 10.540 15,298,831
Feb 26, 2024 10.100 10.620 10.020 10.420 10.420 16,755,000
Feb 23, 2024 10.140 10.200 9.940 10.100 10.100 9,413,698
Feb 22, 2024 10.200 10.200 9.960 10.140 10.140 27,172,605
Feb 21, 2024 9.630 10.300 9.550 10.200 10.200 23,064,278
Feb 20, 2024 9.340 9.420 9.200 9.350 9.350 8,327,301
Feb 19, 2024 9.980 9.980 9.030 9.340 9.340 11,259,017
Feb 16, 2024 9.900 10.040 9.840 9.980 9.980 7,956,164
Feb 15, 2024 9.420 10.300 9.420 9.910 9.910 12,895,117
Feb 14, 2024 9.880 9.880 9.000 9.410 9.410 16,444,520
Feb 9, 2024 9.880 9.880 9.880 9.880 9.880 -
Feb 8, 2024 10.160 10.240 9.930 9.990 9.990 2,878,292
Feb 7, 2024 10.040 10.200 9.930 10.020 10.020 3,144,637
Feb 6, 2024 9.930 10.380 9.850 10.040 10.040 19,802,949
Feb 5, 2024 9.890 9.930 9.620 9.930 9.930 6,749,199
Feb 2, 2024 9.900 10.020 9.770 9.890 9.890 4,135,345
Feb 1, 2024 9.980 10.080 9.880 9.900 9.900 7,517,000
Jan 31, 2024 10.160 10.160 9.940 9.980 9.980 9,544,852
Jan 30, 2024 10.300 10.300 10.040 10.180 10.180 3,507,837
Jan 29, 2024 10.200 10.340 10.180 10.300 10.300 2,468,658
Jan 26, 2024 10.280 10.360 10.080 10.200 10.200 3,943,446
Jan 25, 2024 10.740 10.740 10.160 10.280 10.280 3,982,753
Jan 24, 2024 10.460 10.680 10.280 10.580 10.580 7,219,759
Jan 23, 2024 9.910 10.240 9.850 10.200 10.200 6,608,739
Jan 22, 2024 10.340 10.340 9.610 9.910 9.910 6,467,260
Jan 19, 2024 10.320 10.500 10.200 10.340 10.340 4,417,968
Jan 18, 2024 10.340 10.440 10.160 10.420 10.420 4,870,318
Jan 17, 2024 10.760 10.760 10.280 10.400 10.400 21,076,187
Jan 16, 2024 11.020 11.020 10.400 10.760 10.760 4,332,600
Jan 15, 2024 10.900 10.900 10.900 10.900 10.900 -
Jan 12, 2024 11.000 11.000 10.840 11.000 11.000 3,116,203
Jan 11, 2024 10.940 11.160 10.780 11.020 11.020 4,556,400
Jan 10, 2024 10.960 10.960 10.780 10.920 10.920 4,652,506
Jan 9, 2024 10.700 10.960 10.600 10.840 10.840 5,394,500
Jan 8, 2024 10.740 10.780 10.560 10.640 10.640 4,685,314
Jan 5, 2024 10.680 10.740 10.520 10.740 10.740 4,152,089
Jan 4, 2024 10.700 10.740 10.440 10.680 10.680 3,696,108
Jan 3, 2024 10.800 10.800 10.580 10.660 10.660 4,442,126
Jan 2, 2024 10.940 10.980 10.560 10.740 10.740 2,957,440
Dec 29, 2023 10.740 10.880 10.600 10.800 10.800 4,161,509
Dec 28, 2023 10.620 10.740 10.520 10.700 10.700 5,590,292
Dec 27, 2023 10.420 10.620 10.240 10.620 10.620 2,865,149
Dec 22, 2023 10.040 10.600 10.020 10.420 10.420 4,142,916
Dec 21, 2023 10.160 10.500 10.160 10.440 10.440 4,265,282
Dec 20, 2023 10.040 10.320 10.020 10.300 10.300 6,568,877
Dec 19, 2023 10.060 10.060 9.970 10.020 10.020 3,192,792
Dec 18, 2023 10.000 10.140 9.900 10.080 10.080 5,700,384
Dec 15, 2023 10.020 10.120 9.900 10.000 10.000 12,267,526
Dec 14, 2023 9.670 10.000 9.650 10.000 10.000 6,158,600
Dec 13, 2023 9.790 9.790 9.200 9.580 9.580 5,074,848
Dec 12, 2023 9.720 9.790 9.520 9.790 9.790 4,692,852
Dec 11, 2023 10.200 10.200 9.420 9.660 9.660 6,531,697
Dec 8, 2023 10.000 10.040 9.830 9.950 9.950 6,224,432
Dec 7, 2023 9.930 9.940 9.650 9.930 9.930 4,611,764
Dec 6, 2023 9.560 9.930 9.500 9.930 9.930 6,038,600
Dec 5, 2023 9.950 9.980 9.320 9.560 9.560 9,405,874
Dec 4, 2023 9.960 9.980 9.840 9.950 9.950 3,856,809
Dec 1, 2023 10.040 10.040 9.780 9.960 9.960 3,811,398
Nov 30, 2023 10.000 10.040 9.860 10.040 10.040 7,698,648
Nov 29, 2023 10.000 10.000 9.850 10.000 10.000 5,371,959
Nov 28, 2023 10.040 10.040 9.780 9.920 9.920 5,129,075
Nov 27, 2023 10.120 10.200 9.790 10.040 10.040 3,003,021
Nov 24, 2023 10.320 10.320 10.100 10.120 10.120 1,478,575
Nov 23, 2023 10.260 10.300 10.060 10.300 10.300 2,727,400
Nov 22, 2023 10.100 10.160 9.960 10.100 10.100 2,444,184
Nov 21, 2023 10.280 10.380 10.020 10.060 10.060 4,487,171
Nov 20, 2023 10.140 10.180 10.060 10.120 10.120 3,911,536
Nov 17, 2023 10.240 10.240 10.020 10.080 10.080 3,904,975
Nov 16, 2023 10.320 10.340 10.200 10.280 10.280 4,014,125
Nov 15, 2023 10.280 10.360 10.080 10.280 10.280 8,210,586
Nov 14, 2023 10.040 10.080 9.940 10.020 10.020 3,072,113
Nov 13, 2023 10.060 10.060 9.960 10.040 10.040 1,841,686
Nov 10, 2023 10.040 10.080 9.900 9.990 9.990 3,782,878
Nov 9, 2023 10.000 10.140 9.970 10.040 10.040 4,265,382
Nov 8, 2023 9.770 10.140 9.770 10.080 10.080 7,322,800
Nov 7, 2023 10.400 10.400 10.020 10.020 10.020 4,363,908
Nov 6, 2023 10.360 10.460 10.120 10.460 10.460 4,960,880
Nov 3, 2023 10.220 10.360 10.160 10.280 10.280 6,589,886
Nov 2, 2023 10.180 10.180 10.020 10.180 10.180 3,414,743
Nov 1, 2023 10.040 10.260 9.970 10.180 10.180 5,082,600
Oct 31, 2023 9.940 10.140 9.810 10.040 10.040 5,298,400
Oct 30, 2023 10.480 10.480 9.660 9.940 9.940 5,249,328
Oct 27, 2023 10.560 10.560 10.320 10.480 10.480 4,797,904
Oct 26, 2023 10.620 10.620 10.360 10.560 10.560 3,301,067
Oct 25, 2023 10.520 10.700 10.480 10.620 10.620 2,809,663
Oct 24, 2023 10.380 10.400 10.080 10.400 10.400 3,425,800
Oct 20, 2023 10.560 10.560 10.200 10.380 10.380 6,784,200
Oct 19, 2023 10.940 10.940 10.380 10.560 10.560 5,628,773
Oct 18, 2023 10.920 11.120 10.780 10.940 10.940 4,595,606
Oct 17, 2023 11.020 11.020 10.660 10.920 10.920 5,368,257
Oct 16, 2023 10.820 10.980 10.780 10.860 10.860 4,045,600
Oct 13, 2023 11.100 11.100 10.720 10.820 10.820 5,029,600
Oct 12, 2023 11.000 11.360 11.000 11.320 11.320 2,698,836
Oct 11, 2023 10.980 11.180 10.960 11.000 11.000 3,556,565
Oct 10, 2023 11.180 12.000 10.820 10.980 10.980 1,941,990
Oct 9, 2023 11.200 11.200 10.800 10.860 10.860 1,905,842
Oct 6, 2023 10.900 11.080 10.900 11.000 11.000 2,412,457
Oct 5, 2023 10.600 10.860 10.580 10.840 10.840 1,384,086
Oct 4, 2023 10.540 10.860 10.360 10.600 10.600 2,956,886
Oct 3, 2023 10.900 10.920 10.460 10.540 10.540 2,682,440
Sep 29, 2023 10.800 11.080 10.740 11.000 11.000 2,800,499
Sep 28, 2023 10.760 10.780 10.360 10.620 10.620 4,776,706
Sep 27, 2023 10.680 10.760 10.460 10.760 10.760 5,421,231
Sep 26, 2023 10.960 10.980 10.540 10.740 10.740 4,151,364
Sep 25, 2023 10.880 11.020 10.680 11.020 11.020 4,813,200
Sep 22, 2023 10.640 11.000 10.600 11.000 11.000 3,811,911
Sep 21, 2023 11.060 11.220 10.920 10.940 10.940 2,172,929
Sep 20, 2023 11.200 11.200 10.720 11.060 11.060 7,884,829
Sep 19, 2023 10.600 11.020 10.580 10.900 10.900 4,738,074
Sep 18, 2023 11.000 11.140 10.400 10.460 10.460 4,448,451
Sep 15, 2023 11.180 11.200 11.000 11.000 11.000 6,904,435
Sep 14, 2023 11.480 11.480 11.060 11.180 11.180 3,053,347
Sep 13, 2023 11.400 11.440 11.180 11.260 11.260 2,623,000
Sep 12, 2023 11.580 11.580 11.260 11.400 11.400 2,539,162
Sep 11, 2023 0.125 Dividend
Sep 11, 2023 11.700 11.900 11.400 11.580 11.580 5,015,286
Sep 7, 2023 12.900 12.900 11.720 11.920 11.795 3,851,855
Sep 6, 2023 12.000 12.000 11.700 11.860 11.736 1,631,252
Sep 5, 2023 11.860 12.200 11.760 11.920 11.795 3,091,255
Sep 4, 2023 11.780 11.960 11.720 11.860 11.736 5,069,302
Aug 31, 2023 11.920 12.080 11.740 11.780 11.656 19,095,639
Aug 30, 2023 12.220 12.320 12.000 12.000 11.874 2,034,726
Aug 29, 2023 12.180 12.880 12.060 12.220 12.092 3,224,800
Aug 28, 2023 12.320 12.560 12.180 12.200 12.072 3,542,649
Aug 25, 2023 11.780 12.240 11.780 12.100 11.973 3,120,000
Aug 24, 2023 11.880 12.060 11.500 11.840 11.716 5,395,376
Aug 23, 2023 11.500 11.820 11.500 11.740 11.617 2,912,100
Aug 22, 2023 11.280 11.760 11.100 11.500 11.379 3,301,700
Aug 21, 2023 11.400 11.400 11.180 11.320 11.201 2,770,545
Aug 18, 2023 11.540 11.600 11.160 11.420 11.300 4,759,194
Aug 17, 2023 11.860 11.860 11.180 11.320 11.201 3,985,022
Aug 16, 2023 12.000 12.100 11.800 11.960 11.835 4,093,163
Aug 15, 2023 12.220 12.800 11.960 12.200 12.072 2,221,443
Aug 14, 2023 12.320 12.560 12.220 12.460 12.329 2,381,997
Aug 11, 2023 12.820 12.940 12.300 12.540 12.408 3,607,186
Aug 10, 2023 12.800 12.900 12.600 12.860 12.725 1,384,543
Aug 9, 2023 12.940 12.960 12.760 12.920 12.785 2,644,600
Aug 8, 2023 12.680 13.020 12.540 12.940 12.804 84,096,392
Aug 7, 2023 12.680 13.200 12.520 12.840 12.705 2,794,500
Aug 4, 2023 13.180 13.240 12.700 12.760 12.626 1,378,628
Aug 3, 2023 12.980 12.980 12.640 12.920 12.785 2,700,458
Aug 2, 2023 13.260 13.260 12.520 12.580 12.448 3,139,328
Aug 1, 2023 13.720 13.800 13.200 13.380 13.240 2,196,984
Jul 31, 2023 14.000 14.000 13.580 13.600 13.457 4,207,670
Jul 28, 2023 13.360 14.000 13.360 13.940 13.794 1,619,074
Jul 27, 2023 13.560 13.780 13.500 13.720 13.576 1,068,609
Jul 26, 2023 13.180 13.640 13.180 13.560 13.418 2,820,660
Jul 25, 2023 13.220 13.440 13.060 13.180 13.042 2,824,789
Jul 24, 2023 13.160 13.160 12.520 12.740 12.606 2,536,061
Jul 21, 2023 13.020 13.260 12.900 13.260 13.121 1,817,570
Jul 20, 2023 13.000 13.440 12.540 12.880 12.745 2,550,600
Jul 19, 2023 13.040 13.100 12.740 13.060 12.923 5,492,785
Jul 18, 2023 13.160 13.160 12.820 12.900 12.765 2,746,708
Jul 14, 2023 13.240 13.500 13.180 13.240 13.101 736,700
Jul 13, 2023 13.000 13.400 13.000 13.260 13.121 1,770,892
Jul 12, 2023 13.020 13.260 12.680 12.960 12.824 2,387,934
Jul 11, 2023 12.760 13.100 12.640 12.800 12.666 1,524,373
Jul 10, 2023 12.860 12.860 12.440 12.760 12.626 2,341,300
Jul 7, 2023 13.040 13.040 12.540 12.560 12.428 1,618,469
Jul 6, 2023 13.140 13.220 13.000 13.120 12.982 1,889,058
Jul 5, 2023 13.260 13.280 13.080 13.280 13.141 931,430
Jul 4, 2023 13.140 13.360 12.940 13.260 13.121 1,318,794
Jul 3, 2023 13.340 13.340 12.600 12.860 12.725 2,945,039
Jun 30, 2023 13.720 13.720 13.380 13.440 13.299 2,502,956
Jun 29, 2023 13.960 13.960 13.580 13.720 13.576 1,499,720
Jun 28, 2023 13.480 13.680 13.360 13.680 13.537 2,896,689
Jun 27, 2023 13.000 13.520 13.000 13.420 13.279 1,588,053
Jun 26, 2023 13.080 13.740 12.900 13.000 12.864 3,676,821
Jun 23, 2023 13.760 13.760 13.000 13.100 12.963 4,326,443
Jun 21, 2023 13.800 13.840 13.440 13.760 13.616 2,649,465
Jun 20, 2023 14.300 14.340 13.600 13.820 13.675 4,136,330
Jun 19, 2023 14.560 14.560 14.220 14.340 14.190 2,241,106
Jun 16, 2023 14.240 15.080 14.120 14.580 14.427 40,319,573
Jun 15, 2023 14.160 14.580 14.100 14.200 14.051 5,182,240
Jun 14, 2023 14.480 14.840 13.980 13.980 13.833 4,598,698
Jun 13, 2023 13.920 14.340 13.800 14.320 14.170 3,636,884
Jun 12, 2023 0.125 Dividend
Jun 12, 2023 14.260 14.900 13.920 14.000 13.853 7,095,719
Jun 9, 2023 13.580 14.340 13.540 14.260 13.987 50,224,751
Jun 8, 2023 13.260 13.540 13.120 13.460 13.202 7,942,817
Jun 7, 2023 13.300 13.580 13.200 13.340 13.084 5,465,300
Jun 6, 2023 12.820 13.360 12.680 13.280 13.026 4,491,849
Jun 5, 2023 12.440 13.180 12.440 12.940 12.692 3,077,749
Jun 2, 2023 11.760 12.580 11.760 12.440 12.202 6,122,300
Jun 1, 2023 11.560 11.860 11.280 11.680 11.456 6,102,678
May 31, 2023 11.660 12.120 11.040 11.560 11.339 16,375,666
May 30, 2023 11.780 11.960 11.440 11.500 11.280 1,364,681
May 29, 2023 11.520 11.880 11.520 11.780 11.554 2,630,600
May 25, 2023 11.800 11.860 11.240 11.320 11.103 4,699,272
May 24, 2023 11.800 11.980 11.760 11.860 11.633 3,395,600
May 23, 2023 11.740 11.900 11.600 11.820 11.594 2,376,629
May 22, 2023 11.600 11.900 11.580 11.760 11.535 3,220,145
May 19, 2023 11.680 11.720 11.460 11.620 11.397 2,655,971
May 18, 2023 11.860 11.860 11.420 11.680 11.456 4,303,842
May 17, 2023 11.220 11.520 10.940 11.460 11.240 8,454,909
May 16, 2023 11.760 11.820 11.160 11.280 11.064 5,414,450
May 15, 2023 11.800 11.920 11.540 11.700 11.476 2,403,439
May 12, 2023 12.280 12.300 11.780 11.800 11.574 3,144,782
May 11, 2023 12.020 12.400 11.960 12.280 12.045 3,445,175
May 10, 2023 12.600 12.600 11.600 12.020 11.790 34,600,270
May 9, 2023 12.200 12.340 11.900 12.020 11.790 6,959,379
May 8, 2023 12.340 12.460 12.020 12.220 11.986 1,977,608
May 5, 2023 12.640 12.720 12.320 12.400 12.162 3,261,600
May 4, 2023 12.000 12.300 11.900 12.300 12.064 3,098,008
May 3, 2023 11.980 12.060 11.620 12.000 11.770 3,245,424
May 2, 2023 12.240 12.400 11.960 12.000 11.770 2,243,836
Apr 28, 2023 12.160 12.320 11.840 12.220 11.986 4,193,756
Apr 27, 2023 12.300 12.300 11.980 12.160 11.927 3,254,982
Apr 26, 2023 12.320 12.340 12.000 12.340 12.104 3,290,672
Apr 25, 2023 12.560 12.560 12.180 12.320 12.084 3,248,175

Related Tickers

YAK.V Mongolia Growth Group Ltd.
1.4200
0.00%
 
0497.HK CSI Properties Limited
0.089
-1.11%
 
PAT.DE PATRIZIA SE
7.98
+1.66%
 
3316.HK Binjiang Service Group Co. Ltd.
16.540
-0.48%
 
HEIM-PREF.ST Heimstaden AB (publ)
9.47
-2.67%
 
2669.HK China Overseas Property Holdings Limited
4.340
+2.36%
 
DWNI.DE Deutsche Wohnen SE
16.92
+0.12%
 
TEG.DE TAG Immobilien AG
12.40
+1.14%
 
LEG.DE LEG Immobilien SE
75.88
+2.04%
 
6098.HK Country Garden Services Holdings Company Limited
4.690
+0.86%