HKSE - Delayed Quote HKD

ESR (1821.HK)

Compare
10.780 -0.080 (-0.74%)
At close: October 28 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
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 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
Jan 19, 2024 10.320 10.500 10.200 10.340 10.225 4,417,968
Jan 18, 2024 10.340 10.440 10.160 10.420 10.304 4,870,318
Jan 17, 2024 10.760 10.760 10.280 10.400 10.284 21,076,187
Jan 16, 2024 11.020 11.020 10.400 10.760 10.640 4,332,600
Jan 15, 2024 10.900 10.900 10.900 10.900 10.779 -
Jan 12, 2024 11.000 11.000 10.840 11.000 10.877 3,116,203
Jan 11, 2024 10.940 11.160 10.780 11.020 10.897 4,556,400
Jan 10, 2024 10.960 10.960 10.780 10.920 10.798 4,652,506
Jan 9, 2024 10.700 10.960 10.600 10.840 10.719 5,394,500
Jan 8, 2024 10.740 10.780 10.560 10.640 10.521 4,685,314
Jan 5, 2024 10.680 10.740 10.520 10.740 10.620 4,152,089
Jan 4, 2024 10.700 10.740 10.440 10.680 10.561 3,696,108
Jan 3, 2024 10.800 10.800 10.580 10.660 10.541 4,442,126
Jan 2, 2024 10.940 10.980 10.560 10.740 10.620 2,957,440
Dec 29, 2023 10.740 10.880 10.600 10.800 10.680 4,161,509
Dec 28, 2023 10.620 10.740 10.520 10.700 10.581 5,590,292
Dec 27, 2023 10.420 10.620 10.240 10.620 10.502 2,865,149
Dec 22, 2023 10.040 10.600 10.020 10.420 10.304 4,142,916
Dec 21, 2023 10.160 10.500 10.160 10.440 10.324 4,265,282
Dec 20, 2023 10.040 10.320 10.020 10.300 10.185 6,568,877
Dec 19, 2023 10.060 10.060 9.970 10.020 9.908 3,192,792
Dec 18, 2023 10.000 10.140 9.900 10.080 9.968 5,700,384
Dec 15, 2023 10.020 10.120 9.900 10.000 9.889 12,267,526
Dec 14, 2023 9.670 10.000 9.650 10.000 9.889 6,158,600
Dec 13, 2023 9.790 9.790 9.200 9.580 9.473 5,074,848
Dec 12, 2023 9.720 9.790 9.520 9.790 9.681 4,692,852
Dec 11, 2023 10.200 10.200 9.420 9.660 9.552 6,531,697
Dec 8, 2023 10.000 10.040 9.830 9.950 9.839 6,224,432
Dec 7, 2023 9.930 9.940 9.650 9.930 9.819 4,611,764
Dec 6, 2023 9.560 9.930 9.500 9.930 9.819 6,038,600
Dec 5, 2023 9.950 9.980 9.320 9.560 9.453 9,405,874
Dec 4, 2023 9.960 9.980 9.840 9.950 9.839 3,856,809
Dec 1, 2023 10.040 10.040 9.780 9.960 9.849 3,811,398
Nov 30, 2023 10.000 10.040 9.860 10.040 9.928 7,698,648
Nov 29, 2023 10.000 10.000 9.850 10.000 9.889 5,371,959
Nov 28, 2023 10.040 10.040 9.780 9.920 9.809 5,129,075
Nov 27, 2023 10.120 10.200 9.790 10.040 9.928 3,003,021
Nov 24, 2023 10.320 10.320 10.100 10.120 10.007 1,478,575
Nov 23, 2023 10.260 10.300 10.060 10.300 10.185 2,727,400
Nov 22, 2023 10.100 10.160 9.960 10.100 9.987 2,444,184
Nov 21, 2023 10.280 10.380 10.020 10.060 9.948 4,487,171
Nov 20, 2023 10.140 10.180 10.060 10.120 10.007 3,911,536
Nov 17, 2023 10.240 10.240 10.020 10.080 9.968 3,904,975
Nov 16, 2023 10.320 10.340 10.200 10.280 10.165 4,014,125
Nov 15, 2023 10.280 10.360 10.080 10.280 10.165 8,210,586
Nov 14, 2023 10.040 10.080 9.940 10.020 9.908 3,072,113
Nov 13, 2023 10.060 10.060 9.960 10.040 9.928 1,841,686
Nov 10, 2023 10.040 10.080 9.900 9.990 9.879 3,782,878
Nov 9, 2023 10.000 10.140 9.970 10.040 9.928 4,265,382
Nov 8, 2023 9.770 10.140 9.770 10.080 9.968 7,322,800
Nov 7, 2023 10.400 10.400 10.020 10.020 9.908 4,363,908
Nov 6, 2023 10.360 10.460 10.120 10.460 10.343 4,960,880
Nov 3, 2023 10.220 10.360 10.160 10.280 10.165 6,589,886
Nov 2, 2023 10.180 10.180 10.020 10.180 10.067 3,414,743
Nov 1, 2023 10.040 10.260 9.970 10.180 10.067 5,082,600
Oct 31, 2023 9.940 10.140 9.810 10.040 9.928 5,298,400
Oct 30, 2023 10.480 10.480 9.660 9.940 9.829 5,249,328

Related Tickers