Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.310 | 5.310 | 5.200 | 5.200 | 5.200 | 227,000 |
| 2024-08-07 | 5.390 | 5.430 | 5.390 | 5.410 | 5.410 | 44,000 |
| 2024-08-06 | 5.500 | 5.500 | 5.350 | 5.420 | 5.420 | 88,000 |
| 2024-08-05 | 5.320 | 5.420 | 5.230 | 5.420 | 5.420 | 113,500 |
| 2024-08-02 | 5.360 | 5.460 | 5.340 | 5.460 | 5.460 | 222,788 |
| 2024-08-01 | 5.390 | 5.400 | 5.350 | 5.370 | 5.370 | 175,000 |
| 2024-07-31 | 5.400 | 5.400 | 5.250 | 5.320 | 5.320 | 152,500 |
| 2024-07-30 | 5.500 | 5.500 | 5.370 | 5.370 | 5.370 | 5,000 |
| 2024-07-29 | 5.350 | 5.520 | 5.350 | 5.520 | 5.520 | 120,739 |
| 2024-07-26 | 5.320 | 5.370 | 5.300 | 5.370 | 5.370 | 10,500 |
| 2024-07-25 | 5.400 | 5.400 | 5.350 | 5.370 | 5.370 | 12,000 |
| 2024-07-24 | 5.380 | 5.440 | 5.380 | 5.400 | 5.400 | 94,500 |
| 2024-07-23 | 5.420 | 5.600 | 5.380 | 5.380 | 5.380 | 27,600 |
| 2024-07-22 | 5.500 | 5.500 | 5.410 | 5.460 | 5.460 | 87,170 |
| 2024-07-19 | 5.600 | 5.600 | 5.520 | 5.560 | 5.560 | 71,000 |
| 2024-07-18 | 5.580 | 5.650 | 5.550 | 5.640 | 5.640 | 41,500 |
| 2024-07-17 | 5.540 | 5.580 | 5.540 | 5.580 | 5.580 | 37,500 |
| 2024-07-16 | 5.610 | 5.610 | 5.600 | 5.600 | 5.600 | 3,500 |
| 2024-07-15 | 5.750 | 5.750 | 5.670 | 5.670 | 5.670 | 23,000 |
| 2024-07-12 | 5.610 | 5.710 | 5.610 | 5.690 | 5.690 | 20,000 |
| 2024-07-11 | 5.580 | 5.650 | 5.540 | 5.610 | 5.610 | 60,500 |
| 2024-07-10 | 5.540 | 5.560 | 5.540 | 5.560 | 5.560 | 4,000 |
| 2024-07-09 | 5.570 | 5.570 | 5.540 | 5.540 | 5.540 | 6,000 |
| 2024-07-08 | 5.620 | 5.620 | 5.560 | 5.570 | 5.570 | 5,500 |
| 2024-07-05 | 5.700 | 5.700 | 5.570 | 5.620 | 5.620 | 182,120 |
| 2024-07-04 | 5.600 | 5.650 | 5.530 | 5.600 | 5.600 | 86,500 |
| 2024-07-03 | 5.750 | 5.750 | 5.480 | 5.600 | 5.600 | 455,591 |
| 2024-07-02 | 5.850 | 5.850 | 5.770 | 5.770 | 5.770 | 58,000 |
| 2024-06-28 | 5.780 | 5.780 | 5.740 | 5.780 | 5.780 | 41,387 |
| 2024-06-27 | 5.840 | 5.840 | 5.780 | 5.780 | 5.780 | 31,500 |
| 2024-06-26 | 5.860 | 6.070 | 5.760 | 6.020 | 6.020 | 144,500 |
| 2024-06-25 | 5.770 | 5.850 | 5.760 | 5.780 | 5.780 | 508,117 |
| 2024-06-24 | 5.820 | 5.820 | 5.760 | 5.790 | 5.790 | 38,001 |
| 2024-06-21 | 5.860 | 5.870 | 5.850 | 5.850 | 5.850 | 57,500 |
| 2024-06-20 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 60,000 |
| 2024-06-19 | 6.000 | 6.000 | 5.890 | 5.990 | 5.990 | 71,500 |
| 2024-06-18 | 5.870 | 5.890 | 5.870 | 5.890 | 5.890 | 63,500 |
| 2024-06-17 | 5.920 | 5.920 | 5.860 | 5.860 | 5.860 | 24,500 |
| 2024-06-14 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 41,500 |
| 2024-06-13 | 5.940 | 5.960 | 5.920 | 5.960 | 5.960 | 49,166 |
| 2024-06-12 | 6.010 | 6.010 | 5.930 | 5.930 | 5.930 | 41,621 |
| 2024-06-11 | 6.180 | 6.180 | 5.980 | 6.110 | 6.110 | 75,500 |
| 2024-06-07 | 5.960 | 6.210 | 5.960 | 6.210 | 6.210 | 155,500 |
| 2024-06-06 | 6.100 | 6.130 | 5.960 | 5.960 | 5.960 | 78,500 |
| 2024-06-05 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 139,500 |
| 2024-06-04 | 6.020 | 6.020 | 5.950 | 5.960 | 5.960 | 100,500 |
| 2024-06-03 | 6.080 | 6.110 | 6.000 | 6.020 | 6.020 | 88,000 |
| 2024-05-31 | 6.200 | 6.240 | 6.100 | 6.110 | 6.110 | 39,500 |
| 2024-05-30 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 68,706 |
| 2024-05-29 | 6.250 | 6.250 | 6.240 | 6.240 | 6.240 | 391,000 |
| 2024-05-28 | 6.300 | 6.300 | 6.260 | 6.260 | 6.260 | 19,958 |
| 2024-05-27 | 6.250 | 6.280 | 6.250 | 6.280 | 6.280 | 10,500 |
| 2024-05-24 | 6.250 | 6.260 | 6.250 | 6.250 | 6.250 | 148,094 |
| 2024-05-23 | 6.270 | 6.270 | 6.250 | 6.260 | 6.260 | 128,037 |
| 2024-05-22 | 6.260 | 6.310 | 6.260 | 6.270 | 6.270 | 12,506 |
| 2024-05-21 | 6.280 | 6.360 | 6.270 | 6.270 | 6.270 | 55,000 |
| 2024-05-20 | 6.290 | 6.380 | 6.260 | 6.360 | 6.360 | 84,500 |
| 2024-05-17 | 6.250 | 6.310 | 6.250 | 6.310 | 6.310 | 813,714 |
| 2024-05-16 | 6.300 | 6.300 | 6.260 | 6.260 | 6.260 | 58,057 |
| 2024-05-14 | 6.300 | 6.310 | 6.250 | 6.270 | 6.270 | 92,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-10 | 0.0800 HKD |
| 2020-05-18 | 0.0900 HKD |
| 2019-08-29 | 0.0400 HKD |
| 2019-05-15 | 0.1600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.