Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 6.300 | 6.310 | 6.250 | 6.270 | 6.270 | 92,650 |
| 2024-05-13 | 6.250 | 6.390 | 6.200 | 6.390 | 6.390 | 2,411,500 |
| 2024-05-10 | 6.110 | 6.170 | 6.110 | 6.150 | 6.150 | 9,000 |
| 2024-05-09 | 6.180 | 6.180 | 6.110 | 6.160 | 6.080 | 74,832 |
| 2024-05-08 | 6.110 | 6.140 | 6.100 | 6.100 | 6.021 | 130,500 |
| 2024-05-07 | 6.170 | 6.210 | 6.170 | 6.190 | 6.110 | 15,260 |
| 2024-05-06 | 6.100 | 6.200 | 6.100 | 6.180 | 6.100 | 608,000 |
| 2024-05-03 | 6.300 | 6.330 | 6.180 | 6.180 | 6.100 | 50,517 |
| 2024-05-02 | 6.100 | 6.330 | 6.100 | 6.210 | 6.129 | 65,417 |
| 2024-04-30 | 6.400 | 6.400 | 6.100 | 6.100 | 6.021 | 461,500 |
| 2024-04-29 | 6.310 | 6.370 | 6.270 | 6.330 | 6.248 | 56,500 |
| 2024-04-26 | 6.410 | 6.410 | 6.210 | 6.310 | 6.228 | 97,000 |
| 2024-04-25 | 6.180 | 6.400 | 6.180 | 6.400 | 6.317 | 217,256 |
| 2024-04-24 | 6.230 | 6.230 | 6.200 | 6.220 | 6.139 | 92,589 |
| 2024-04-23 | 6.180 | 6.260 | 6.180 | 6.210 | 6.129 | 189,189 |
| 2024-04-22 | 6.100 | 6.180 | 6.000 | 6.140 | 6.060 | 1,909,210 |
| 2024-04-19 | 5.960 | 6.050 | 5.950 | 6.050 | 5.971 | 136,000 |
| 2024-04-18 | 5.960 | 6.030 | 5.960 | 6.030 | 5.952 | 52,558 |
| 2024-04-17 | 5.950 | 6.070 | 5.950 | 6.020 | 5.942 | 176,500 |
| 2024-04-16 | 6.070 | 6.070 | 5.950 | 5.950 | 5.873 | 326,432 |
| 2024-04-15 | 6.070 | 6.070 | 5.970 | 5.980 | 5.902 | 136,663 |
| 2024-04-12 | 6.030 | 6.080 | 6.020 | 6.040 | 5.962 | 109,000 |
| 2024-04-11 | 6.050 | 6.150 | 6.030 | 6.080 | 6.001 | 935,000 |
| 2024-04-10 | 6.000 | 6.200 | 6.000 | 6.040 | 5.962 | 908,476 |
| 2024-04-09 | 6.000 | 6.000 | 5.940 | 5.980 | 5.902 | 59,097 |
| 2024-04-08 | 6.000 | 6.000 | 5.950 | 5.980 | 5.902 | 70,635 |
| 2024-04-05 | 5.970 | 6.000 | 5.950 | 5.990 | 5.912 | 165,000 |
| 2024-04-03 | 5.960 | 5.960 | 5.950 | 5.960 | 5.883 | 271,000 |
| 2024-04-02 | 5.950 | 5.970 | 5.950 | 5.950 | 5.873 | 258,000 |
| 2024-03-28 | 5.950 | 5.960 | 5.950 | 5.950 | 5.873 | 234,500 |
| 2024-03-27 | 5.950 | 5.960 | 5.950 | 5.950 | 5.873 | 439,000 |
| 2024-03-26 | 5.850 | 5.900 | 5.850 | 5.880 | 5.804 | 241,000 |
| 2024-03-25 | 5.870 | 5.870 | 5.850 | 5.860 | 5.784 | 97,587 |
| 2024-03-22 | 5.920 | 5.920 | 5.750 | 5.910 | 5.833 | 559,000 |
| 2024-03-21 | 5.920 | 5.920 | 5.850 | 5.850 | 5.774 | 204,000 |
| 2024-03-20 | 5.780 | 5.890 | 5.750 | 5.840 | 5.764 | 208,372 |
| 2024-03-19 | 5.810 | 5.890 | 5.600 | 5.690 | 5.616 | 195,500 |
| 2024-03-18 | 5.840 | 6.040 | 5.790 | 6.000 | 5.922 | 353,000 |
| 2024-03-15 | 5.750 | 5.820 | 5.750 | 5.750 | 5.675 | 354,000 |
| 2024-03-14 | 5.750 | 5.820 | 5.750 | 5.770 | 5.695 | 74,500 |
| 2024-03-13 | 5.630 | 5.650 | 5.600 | 5.650 | 5.577 | 45,111 |
| 2024-03-12 | 5.510 | 5.740 | 5.510 | 5.670 | 5.596 | 199,000 |
| 2024-03-11 | 5.510 | 5.520 | 5.500 | 5.510 | 5.438 | 395,989 |
| 2024-03-08 | 5.500 | 5.620 | 5.500 | 5.510 | 5.438 | 129,500 |
| 2024-03-07 | 5.450 | 5.470 | 5.450 | 5.460 | 5.389 | 186,886 |
| 2024-03-06 | 5.400 | 5.430 | 5.330 | 5.380 | 5.310 | 132,500 |
| 2024-03-05 | 5.390 | 5.390 | 5.250 | 5.340 | 5.271 | 74,169 |
| 2024-03-04 | 5.420 | 5.420 | 5.350 | 5.350 | 5.281 | 21,500 |
| 2024-03-01 | 5.420 | 5.500 | 5.380 | 5.380 | 5.310 | 56,500 |
| 2024-02-29 | 5.550 | 5.630 | 5.410 | 5.410 | 5.340 | 459,350 |
| 2024-02-28 | 5.500 | 5.550 | 5.440 | 5.460 | 5.389 | 132,500 |
| 2024-02-27 | 5.500 | 5.580 | 5.470 | 5.480 | 5.409 | 287,536 |
| 2024-02-26 | 5.500 | 5.530 | 5.490 | 5.530 | 5.458 | 70,500 |
| 2024-02-23 | 5.500 | 5.580 | 5.410 | 5.410 | 5.340 | 66,500 |
| 2024-02-22 | 5.400 | 5.500 | 5.400 | 5.460 | 5.389 | 339,000 |
| 2024-02-21 | 5.310 | 5.450 | 5.270 | 5.410 | 5.340 | 78,000 |
| 2024-02-20 | 5.390 | 5.390 | 5.380 | 5.380 | 5.310 | 3,000 |
| 2024-02-19 | 5.380 | 5.450 | 5.370 | 5.430 | 5.360 | 64,598 |
| 2024-02-16 | 5.250 | 5.550 | 5.250 | 5.460 | 5.389 | 350,500 |
| 2024-02-15 | 5.240 | 5.280 | 5.230 | 5.250 | 5.182 | 27,000 |
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.