SES - Delayed Quote USD
Mandarin Oriental International Limited (M04.SI)
At close: November 15 at 4:44 PM GMT+8
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 34,538,825 |
| Nov 14, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Nov 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 29,200 |
| Nov 12, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 9,500 |
| Nov 11, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 31,400 |
| Nov 8, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Nov 7, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 6,200 |
| Nov 6, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 200 |
| Nov 5, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 29,000 |
| Nov 4, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 100 |
| Nov 1, 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 55,800 |
| Oct 30, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 162,400 |
| Oct 29, 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 64,600 |
| Oct 28, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 7,300 |
| Oct 25, 2024 | 1.7100 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 61,600 |
| Oct 24, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 9,100 |
| Oct 23, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 29,200 |
| Oct 22, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 24,900 |
| Oct 21, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,000 |
| Oct 18, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 20,100 |
| Oct 17, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 8,400 |
| Oct 16, 2024 | 1.7300 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 8,000 |
| Oct 15, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 86,400 |
| Oct 14, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 193,400 |
| Oct 11, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 15,400 |
| Oct 10, 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 65,700 |
| Oct 9, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 8, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 7, 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 21,900 |
| Oct 4, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 35,900 |
| Oct 3, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 32,800 |
| Oct 2, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 54,200 |
| Oct 1, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep 30, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 78,800 |
| Sep 27, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 64,300 |
| Sep 26, 2024 | 1.6700 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 39,900 |
| Sep 25, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 85,000 |
| Sep 24, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 35,200 |
| Sep 23, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 64,300 |
| Sep 20, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 14,900 |
| Sep 19, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 20,400 |
| Sep 18, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 21,900 |
| Sep 17, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 26,500 |
| Sep 16, 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 35,500 |
| Sep 13, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 5,000 |
| Sep 12, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Sep 11, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 77,600 |
| Sep 10, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Sep 9, 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 39,500 |
| Sep 6, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Sep 5, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Sep 4, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Sep 3, 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 13,000 |
| Sep 2, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,500 |
| Aug 30, 2024 | 1.6200 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 47,500 |
| Aug 29, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 42,800 |
| Aug 28, 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 46,500 |
| Aug 27, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 186,900 |
| Aug 26, 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 337,700 |
| Aug 23, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 700 |
| Aug 22, 2024 | 0.0150 Dividend | |||||
| Aug 22, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 18,500 |
| Aug 21, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6050 | - |
| Aug 20, 2024 | 1.6100 | 1.6200 | 1.5600 | 1.6200 | 1.6050 | 228,300 |
| Aug 19, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.5852 | 67,400 |
| Aug 16, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.5951 | 24,400 |
| Aug 15, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6050 | 23,400 |
| Aug 14, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.5852 | 79,400 |
| Aug 13, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5951 | - |
| Aug 12, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.5951 | 74,000 |
| Aug 8, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5951 | - |
| Aug 7, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.5951 | 18,400 |
| Aug 6, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6050 | 1,400 |
| Aug 5, 2024 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.6149 | 19,500 |
| Aug 2, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6248 | 81,100 |
| Aug 1, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6347 | 3,000 |
| Jul 31, 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6347 | 17,500 |
| Jul 30, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6446 | 26,200 |
| Jul 29, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.6800 | 1.6644 | 39,000 |
| Jul 26, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6446 | 36,300 |
| Jul 25, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6446 | 42,300 |
| Jul 24, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6347 | 114,300 |
| Jul 23, 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6347 | 115,600 |
| Jul 22, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6744 | - |
| Jul 19, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6744 | - |
| Jul 18, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6900 | 1.6744 | 45,400 |
| Jul 17, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7338 | 1,000 |
| Jul 16, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6744 | 4,600 |
| Jul 15, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6800 | 1.6644 | 17,700 |
| Jul 12, 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6545 | 30,700 |
| Jul 11, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6600 | 1.6446 | 33,500 |
| Jul 10, 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6545 | 152,700 |
| Jul 9, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6446 | - |
| Jul 8, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6446 | 26,900 |
| Jul 5, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6248 | 20,000 |
| Jul 4, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6347 | 118,600 |
| Jul 3, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6744 | - |
| Jul 2, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6744 | 25,800 |
| Jul 1, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7140 | - |
| Jun 28, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7140 | 8,500 |
| Jun 27, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7833 | - |
| Jun 26, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.7833 | 49,300 |
| Jun 25, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7833 | 33,500 |
| Jun 24, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8131 | 15,100 |
| Jun 21, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7734 | 68,300 |
| Jun 20, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7635 | 18,900 |
| Jun 19, 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8000 | 1.7833 | 88,600 |
| Jun 18, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.8000 | 1.7833 | 41,600 |
| Jun 14, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.8300 | 1.8131 | 42,200 |
| Jun 13, 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | 1.8131 | 28,000 |
| Jun 12, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7400 | 1.7239 | 62,300 |
| Jun 11, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7338 | 31,100 |
| Jun 10, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6942 | 101,800 |
| Jun 7, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7239 | 72,200 |
| Jun 6, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7041 | 23,900 |
| Jun 5, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7041 | - |
| Jun 4, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7041 | 7,200 |
| Jun 3, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6942 | 20,400 |
| May 31, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6942 | 20,000 |
| May 30, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7100 | 1.6942 | 100,900 |
| May 29, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6942 | - |
| May 28, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6942 | 1,700 |
| May 27, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6347 | 19,500 |
| May 24, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6248 | 41,400 |
| May 23, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6300 | 1.6149 | 111,500 |
| May 21, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6644 | 2,900 |
| May 20, 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6800 | 1.6644 | 31,000 |
| May 17, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6942 | - |
| May 16, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6942 | 29,600 |
| May 15, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6644 | 6,100 |
| May 14, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6644 | - |
| May 13, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6644 | - |
| May 10, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6644 | - |
| May 9, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6644 | - |
| May 8, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6644 | - |
| May 7, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6644 | 1,500 |
| May 6, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6942 | - |
| May 3, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.6942 | 103,200 |
| May 2, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6347 | - |
| Apr 30, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6347 | - |
| Apr 29, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6347 | 3,100 |
| Apr 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7041 | - |
| Apr 25, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7041 | 20,000 |
| Apr 24, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7100 | 1.6942 | 69,500 |
| Apr 23, 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6600 | 1.6446 | 392,300 |
| Apr 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5852 | - |
| Apr 19, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5852 | 8,700 |
| Apr 18, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5852 | - |
| Apr 17, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.5852 | 41,500 |
| Apr 16, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5852 | 9,500 |
| Apr 15, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5753 | - |
| Apr 12, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5753 | 117,500 |
| Apr 11, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5753 | 46,300 |
| Apr 9, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6248 | 139,800 |
| Apr 8, 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6545 | 87,400 |
| Apr 5, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6248 | 27,900 |
| Apr 4, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6248 | - |
| Apr 3, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6248 | 7,800 |
| Apr 2, 2024 | 1.5400 | 1.6500 | 1.5300 | 1.6200 | 1.6050 | 49,200 |
| Apr 1, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5555 | 2,700 |
| Mar 28, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5852 | - |
| Mar 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5852 | - |
| Mar 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5852 | - |
| Mar 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5852 | 5,800 |
| Mar 22, 2024 | 1.5900 | 1.6000 | 1.5400 | 1.6000 | 1.5852 | 23,200 |
| Mar 21, 2024 | 0.0350 Dividend | |||||
| Mar 21, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5555 | 14,500 |
| Mar 20, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4812 | - |
| Mar 19, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4812 | - |
| Mar 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4812 | - |
| Mar 15, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.4812 | 19,000 |
| Mar 14, 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5296 | 23,800 |
| Mar 13, 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5296 | 12,000 |
| Mar 12, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5489 | 5,100 |
| Mar 11, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5489 | 5,000 |
| Mar 8, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5489 | 89,100 |
| Mar 7, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5102 | 35,800 |
| Mar 6, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4715 | 104,900 |
| Mar 5, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4812 | 3,600 |
| Mar 4, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4715 | - |
| Mar 1, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4715 | 700 |
| Feb 29, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.4812 | 600 |
| Feb 28, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5102 | 52,400 |
| Feb 27, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4618 | - |
| Feb 26, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4618 | 24,700 |
| Feb 23, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5005 | 24,100 |
| Feb 22, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.4908 | 1,900 |
| Feb 21, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.4812 | 56,200 |
| Feb 20, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4521 | 208,500 |
| Feb 19, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.4521 | 34,800 |
| Feb 16, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.4521 | 175,500 |
| Feb 15, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4424 | 79,000 |
| Feb 14, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | 1.4424 | 40,000 |
| Feb 13, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4328 | 45,500 |
| Feb 9, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4521 | - |
| Feb 8, 2024 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.4521 | 16,100 |
| Feb 7, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4600 | 1.4134 | 27,100 |
| Feb 6, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.4715 | 400 |
| Feb 5, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4328 | 5,100 |
| Feb 2, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.4231 | 2,000 |
| Feb 1, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4231 | 22,200 |
| Jan 31, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.4521 | 900 |
| Jan 30, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4134 | 8,000 |
| Jan 29, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4521 | - |
| Jan 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4521 | 200 |
| Jan 25, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4715 | - |
| Jan 24, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.4715 | 3,200 |
| Jan 23, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4231 | 50,100 |
| Jan 22, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4715 | - |
| Jan 19, 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.4715 | 5,000 |
| Jan 18, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4231 | 1,200 |
| Jan 17, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4424 | 4,600 |
| Jan 16, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4424 | - |
| Jan 15, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4424 | 30,000 |
| Jan 12, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4424 | 18,100 |
| Jan 11, 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5300 | 1.4812 | 37,400 |
| Jan 10, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5005 | - |
| Jan 9, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5005 | 10,900 |
| Jan 8, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5199 | 13,700 |
| Jan 5, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5102 | - |
| Jan 4, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5102 | - |
| Jan 3, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5102 | 7,500 |
| Jan 2, 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6000 | 1.5489 | 64,200 |
| Dec 29, 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5102 | 29,500 |
| Dec 28, 2023 | 1.5800 | 1.6000 | 1.5600 | 1.5700 | 1.5199 | 108,800 |
| Dec 27, 2023 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.5489 | 101,300 |
| Dec 26, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5102 | - |
| Dec 22, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5102 | - |
| Dec 21, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5102 | - |
| Dec 20, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5102 | 5,000 |
| Dec 19, 2023 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5005 | 25,100 |
| Dec 18, 2023 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5102 | 200 |
| Dec 15, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5296 | 200 |
| Dec 14, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5800 | 1.5296 | 16,100 |
| Dec 13, 2023 | 1.5700 | 1.5800 | 1.5300 | 1.5300 | 1.4812 | 16,900 |
| Dec 12, 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 1.5296 | 19,800 |
| Dec 11, 2023 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.4908 | 49,900 |
| Dec 8, 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5296 | 43,000 |
| Dec 7, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.4715 | 36,200 |
| Dec 6, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.4521 | 26,000 |
| Dec 5, 2023 | 1.6000 | 1.6000 | 1.4700 | 1.4700 | 1.4231 | 48,400 |
| Dec 4, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5489 | 400 |
| Dec 1, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5102 | 200 |
| Nov 30, 2023 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5102 | 49,400 |
| Nov 29, 2023 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5296 | 17,300 |
| Nov 28, 2023 | 1.6200 | 1.6800 | 1.5900 | 1.6800 | 1.6264 | 1,200 |
| Nov 27, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6457 | - |
| Nov 24, 2023 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | 1.6457 | 58,800 |
| Nov 23, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5392 | - |
| Nov 22, 2023 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5392 | 2,900 |
| Nov 21, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6100 | 1.5586 | 10,000 |
| Nov 20, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5780 | 2,300 |
| Nov 17, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5586 | - |
| Nov 16, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5586 | - |
| Nov 15, 2023 | 1.6400 | 1.6400 | 1.5600 | 1.6100 | 1.5586 | 6,300 |
Related Tickers
0045.HK The Hongkong and Shanghai Hotels, Limited
5.700
+1.79%
MINT-R.BK Minor International Public Company Limited
25.25
0.00%
S07.SI Shangri-La Asia Limited
5.19
0.00%
0184.HK KECK SENG INV
2.050
-3.30%
PPH.L PPHE Hotel Group Limited
1,170.00
-1.27%
DHG.IR Dalata Hotel Group plc
4.5150
+0.67%
SHOT.ST Scandic Hotels Group AB (publ)
69.50
-1.49%
SHCO Soho House & Co Inc.
5.13
-4.82%
MEL.MC Meliá Hotels International, S.A.
7.22
-0.55%
WTB.L Whitbread plc
2,909.00
-1.09%