Advertisement
U.S. Markets closed
S&P Futures
5,860.50 -1.00 (-0.02%) Dow Futures
42,577.00 -29.00 (-0.07%) Nasdaq Futures
20,504.50 +7.50 (+0.04%) Russell 2000 Futures
2,257.30 -0.20 (-0.01%) Crude Oil
67.75 +0.37 (+0.55%) Gold
2,768.20 +12.30 (+0.45%)
ESR (1821.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 10:09AM HKT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 10.660 | 11.020 | 10.600 | 10.880 | 10.880 | 509,800 |
| 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 09, 2024 | 12.540 | 12.660 | 12.120 | 12.260 | 12.260 | 10,431,775 |
| Oct 08, 2024 | 12.520 | 12.580 | 12.300 | 12.400 | 12.400 | 10,056,653 |
| Oct 07, 2024 | 12.280 | 12.820 | 12.280 | 12.580 | 12.580 | 10,729,958 |
| Oct 04, 2024 | 12.200 | 12.220 | 12.000 | 12.160 | 12.160 | 2,425,000 |
| Oct 03, 2024 | 12.500 | 12.500 | 12.020 | 12.200 | 12.200 | 2,062,580 |
| Oct 02, 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 09, 2024 | 12.340 | 12.480 | 12.300 | 12.400 | 12.400 | 2,220,029 |
| Sep 05, 2024 | 12.300 | 12.480 | 12.280 | 12.420 | 12.420 | 6,396,842 |
| Sep 04, 2024 | 12.120 | 12.400 | 12.120 | 12.360 | 12.360 | 4,313,631 |
| Sep 03, 2024 | 12.200 | 12.400 | 12.100 | 12.300 | 12.300 | 3,236,833 |
| Sep 02, 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 09, 2024 | 11.040 | 11.460 | 11.140 | 11.320 | 11.320 | 1,203,600 |
| Aug 08, 2024 | 11.300 | 11.300 | 11.000 | 11.140 | 11.140 | 2,626,484 |
| Aug 07, 2024 | 11.260 | 11.420 | 11.220 | 11.300 | 11.300 | 1,338,056 |
| Aug 06, 2024 | 11.020 | 11.260 | 10.920 | 11.260 | 11.260 | 4,233,716 |
| Aug 05, 2024 | 11.340 | 11.580 | 10.900 | 11.020 | 11.020 | 4,295,400 |
| Aug 02, 2024 | 12.000 | 12.000 | 11.240 | 11.500 | 11.500 | 6,521,800 |
| Aug 01, 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 09, 2024 | 11.300 | 11.540 | 11.200 | 11.460 | 11.460 | 1,581,876 |
| Jul 08, 2024 | 11.200 | 11.240 | 10.980 | 11.220 | 11.220 | 723,127 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 11.160 | 11.440 | 11.000 | 11.200 | 11.200 | 7,909,700 |
| Jul 03, 2024 | 10.480 | 10.900 | 10.420 | 10.840 | 10.840 | 4,452,200 |
| Jul 02, 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 07, 2024 | 11.000 | 11.220 | 10.840 | 10.980 | 10.980 | 4,556,165 |
| Jun 06, 2024 | 11.300 | 11.460 | 11.000 | 11.220 | 11.220 | 6,112,838 |
| Jun 05, 2024 | 11.580 | 11.640 | 11.180 | 11.380 | 11.380 | 6,427,405 |
| Jun 04, 2024 | 11.160 | 11.820 | 11.160 | 11.640 | 11.640 | 7,593,306 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.