Hongkong and Shanghai Hotels Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	5.930	6.070	5.930	6.070	5.991	49,967
2023-11-14	5.930	6.000	5.910	6.000	5.922	22,245
2023-11-13	5.920	5.950	5.920	5.940	5.863	35,026
2023-11-10	5.960	6.000	5.910	6.000	5.922	15,000
2023-11-09	6.020	6.050	5.920	5.960	5.883	50,599
2023-11-08	6.070	6.070	6.030	6.050	5.971	38,000
2023-11-07	6.050	6.210	6.050	6.050	5.971	18,000
2023-11-06	6.140	6.200	6.070	6.180	6.100	32,101
2023-11-03	6.020	6.140	6.020	6.140	6.060	139,000
2023-11-02	6.030	6.030	6.030	6.030	5.952	0
2023-11-01	6.030	6.030	6.030	6.030	5.952	0
2023-10-31	6.100	6.100	6.010	6.030	5.952	13,000
2023-10-30	6.030	6.100	6.000	6.100	6.021	36,500
2023-10-27	6.070	6.100	6.020	6.030	5.952	64,976
2023-10-26	6.070	6.080	5.900	6.060	5.981	71,500
2023-10-25	6.150	6.160	6.070	6.070	5.991	50,500
2023-10-24	6.130	6.130	6.110	6.110	6.031	3,162
2023-10-20	6.100	6.130	6.100	6.130	6.050	4,000
2023-10-19	6.310	6.310	6.210	6.250	6.169	26,500
2023-10-18	6.390	6.390	6.390	6.390	6.307	500
2023-10-17	6.390	6.400	6.390	6.390	6.307	3,500
2023-10-16	6.400	6.410	6.390	6.390	6.307	35,500
2023-10-13	6.200	6.460	6.200	6.450	6.366	133,000
2023-10-12	6.220	6.300	6.180	6.200	6.120	49,000
2023-10-11	6.300	6.300	6.050	6.050	5.971	12,767
2023-10-10	6.160	6.160	6.160	6.160	6.080	0
2023-10-09	6.080	6.160	6.080	6.160	6.080	16,318
2023-10-06	6.090	6.100	6.050	6.060	5.981	57,635
2023-10-05	6.110	6.110	5.980	6.000	5.922	8,000
2023-10-04	6.090	6.090	5.900	5.920	5.843	146,000
2023-10-03	6.290	6.290	6.030	6.040	5.962	17,000
2023-09-29	6.300	6.310	6.290	6.290	6.208	13,000
2023-09-28	6.020	6.350	6.020	6.350	6.268	219,500
2023-09-27	6.020	6.100	5.990	6.100	6.021	56,500
2023-09-26	5.920	6.010	5.920	6.000	5.922	100,218
2023-09-25	6.100	6.100	5.850	5.920	5.843	420,898
2023-09-22	6.210	6.230	6.150	6.200	6.120	183,000
2023-09-21	6.350	6.370	6.170	6.210	6.129	53,812
2023-09-20	6.340	6.370	6.340	6.370	6.287	65,000
2023-09-19	6.300	6.390	6.260	6.360	6.277	353,000
2023-09-18	6.320	6.330	6.280	6.330	6.248	154,500
2023-09-15	6.390	6.400	6.320	6.320	6.238	29,500
2023-09-14	6.370	6.400	6.360	6.360	6.277	44,064
2023-09-13	6.500	6.500	6.360	6.390	6.307	83,000
2023-09-12	6.480	6.480	6.380	6.390	6.307	145,000
2023-09-11	6.400	6.580	6.390	6.480	6.396	205,500
2023-09-07	6.400	6.440	6.380	6.400	6.317	41,311
2023-09-06	6.430	6.460	6.380	6.400	6.317	388,500
2023-09-05	6.400	6.450	6.310	6.440	6.356	110,000
2023-09-04	6.370	6.440	6.330	6.380	6.297	856,500
2023-08-31	6.430	6.430	6.270	6.360	6.277	171,636
2023-08-30	6.540	6.540	6.450	6.470	6.386	63,299
2023-08-29	6.330	6.600	6.330	6.590	6.504	149,000
2023-08-28	6.500	6.550	6.370	6.390	6.307	182,000
2023-08-25	6.430	6.500	6.370	6.500	6.416	37,000
2023-08-24	6.500	6.520	6.330	6.450	6.366	170,635
2023-08-23	6.250	6.540	6.250	6.540	6.455	194,256
2023-08-22	6.280	6.420	6.280	6.340	6.258	55,496
2023-08-21	6.350	6.350	6.240	6.290	6.208	108,879
2023-08-18	6.350	6.360	6.300	6.350	6.268	25,000

← NewerPage 13 of 21 · 1,233 trading daysOlder →

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.