Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.540 | 5.750 | 5.530 | 5.750 | 5.750 | 287,000 |
| 2026-07-23 | 5.600 | 5.600 | 5.510 | 5.510 | 5.510 | 109,500 |
| 2026-07-22 | 5.530 | 5.670 | 5.520 | 5.580 | 5.580 | 367,014 |
| 2026-07-21 | 5.480 | 5.580 | 5.480 | 5.540 | 5.540 | 160,719 |
| 2026-07-20 | 5.430 | 5.430 | 5.350 | 5.380 | 5.380 | 793,000 |
| 2026-07-17 | 5.400 | 5.520 | 5.400 | 5.420 | 5.420 | 310,500 |
| 2026-07-16 | 5.420 | 5.560 | 5.420 | 5.500 | 5.500 | 209,116 |
| 2026-07-15 | 5.360 | 5.680 | 5.360 | 5.550 | 5.550 | 268,000 |
| 2026-07-14 | 5.260 | 5.480 | 5.260 | 5.430 | 5.430 | 305,500 |
| 2026-07-13 | 5.320 | 5.490 | 5.320 | 5.380 | 5.380 | 655,000 |
| 2026-07-10 | 5.310 | 5.610 | 5.310 | 5.500 | 5.500 | 344,500 |
| 2026-07-09 | 5.350 | 5.730 | 5.350 | 5.610 | 5.610 | 547,054 |
| 2026-07-08 | 5.260 | 5.400 | 5.220 | 5.350 | 5.350 | 133,500 |
| 2026-07-07 | 5.380 | 5.380 | 5.250 | 5.260 | 5.260 | 222,000 |
| 2026-07-06 | 5.300 | 5.380 | 5.250 | 5.380 | 5.380 | 98,500 |
| 2026-07-03 | 5.330 | 5.340 | 5.230 | 5.340 | 5.340 | 122,000 |
| 2026-07-02 | 5.330 | 5.330 | 5.180 | 5.290 | 5.290 | 122,000 |
| 2026-06-30 | 5.280 | 5.280 | 5.130 | 5.260 | 5.260 | 264,082 |
| 2026-06-29 | 5.340 | 5.340 | 5.220 | 5.260 | 5.260 | 294,000 |
| 2026-06-26 | 5.390 | 5.390 | 5.180 | 5.190 | 5.190 | 60,500 |
| 2026-06-25 | 5.160 | 5.410 | 5.100 | 5.410 | 5.410 | 549,000 |
| 2026-06-24 | 5.290 | 5.290 | 5.170 | 5.190 | 5.190 | 83,500 |
| 2026-06-23 | 5.260 | 5.320 | 5.200 | 5.200 | 5.200 | 123,500 |
| 2026-06-22 | 5.220 | 5.300 | 5.210 | 5.270 | 5.270 | 70,000 |
| 2026-06-18 | 5.450 | 5.450 | 5.290 | 5.290 | 5.290 | 161,000 |
| 2026-06-17 | 5.500 | 5.530 | 5.380 | 5.490 | 5.490 | 131,500 |
| 2026-06-16 | 5.550 | 5.550 | 5.400 | 5.440 | 5.440 | 49,000 |
| 2026-06-15 | 5.510 | 5.550 | 5.500 | 5.540 | 5.540 | 61,500 |
| 2026-06-12 | 5.400 | 5.560 | 5.400 | 5.510 | 5.510 | 89,357 |
| 2026-06-11 | 5.520 | 5.520 | 5.370 | 5.400 | 5.400 | 335,000 |
| 2026-06-10 | 5.700 | 5.710 | 5.620 | 5.630 | 5.630 | 15,500 |
| 2026-06-09 | 5.810 | 5.830 | 5.720 | 5.720 | 5.720 | 221,000 |
| 2026-06-08 | 5.900 | 5.950 | 5.880 | 5.950 | 5.950 | 113,000 |
| 2026-06-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 216,500 |
| 2026-06-04 | 5.910 | 5.960 | 5.900 | 5.960 | 5.960 | 185,000 |
| 2026-06-03 | 5.900 | 5.910 | 5.870 | 5.910 | 5.910 | 162,108 |
| 2026-06-02 | 5.870 | 5.880 | 5.850 | 5.880 | 5.880 | 10,000 |
| 2026-06-01 | 5.870 | 5.880 | 5.870 | 5.880 | 5.880 | 2,000 |
| 2026-05-29 | 5.800 | 5.870 | 5.800 | 5.870 | 5.870 | 128,000 |
| 2026-05-28 | 5.850 | 5.870 | 5.800 | 5.870 | 5.870 | 239,000 |
| 2026-05-27 | 5.860 | 5.860 | 5.840 | 5.850 | 5.850 | 15,000 |
| 2026-05-26 | 5.710 | 5.930 | 5.700 | 5.890 | 5.890 | 79,000 |
| 2026-05-22 | 5.960 | 5.990 | 5.900 | 5.990 | 5.990 | 36,000 |
| 2026-05-21 | 6.010 | 6.010 | 5.910 | 5.920 | 5.920 | 140,425 |
| 2026-05-20 | 6.010 | 6.010 | 5.980 | 6.000 | 6.000 | 26,500 |
| 2026-05-19 | 6.010 | 6.010 | 5.910 | 6.000 | 6.000 | 42,078 |
| 2026-05-18 | 6.100 | 6.140 | 5.970 | 5.970 | 5.970 | 51,500 |
| 2026-05-15 | 6.100 | 6.170 | 6.080 | 6.140 | 6.140 | 134,448 |
| 2026-05-14 | 6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 150,057 |
| 2026-05-13 | 6.100 | 6.110 | 6.040 | 6.040 | 6.040 | 66,506 |
| 2026-05-12 | 6.100 | 6.100 | 6.000 | 6.090 | 6.090 | 117,000 |
| 2026-05-11 | 6.220 | 6.220 | 6.100 | 6.100 | 6.100 | 101,570 |
| 2026-05-08 | 5.880 | 6.200 | 5.870 | 6.200 | 6.200 | 281,500 |
| 2026-05-07 | 5.900 | 5.940 | 5.880 | 5.910 | 5.910 | 356,500 |
| 2026-05-06 | 5.800 | 5.920 | 5.800 | 5.810 | 5.810 | 213,000 |
| 2026-05-05 | 5.860 | 5.880 | 5.750 | 5.800 | 5.800 | 91,000 |
| 2026-05-04 | 5.850 | 5.920 | 5.840 | 5.840 | 5.840 | 218,000 |
| 2026-04-30 | 6.000 | 6.000 | 5.810 | 5.890 | 5.890 | 169,000 |
| 2026-04-29 | 6.010 | 6.020 | 5.970 | 6.000 | 6.000 | 108,500 |
| 2026-04-28 | 6.000 | 6.010 | 5.970 | 6.000 | 6.000 | 90,000 |
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.