Hongkong and Shanghai Hotels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.070	6.100	5.970	5.970	5.970	53,000
2026-04-24	6.050	6.060	5.970	6.050	6.050	118,500
2026-04-23	6.050	6.050	6.050	6.050	6.050	500
2026-04-22	5.970	6.050	5.950	6.050	6.050	122,513
2026-04-21	5.920	6.000	5.920	5.990	5.990	60,941
2026-04-20	6.030	6.030	5.930	5.930	5.930	55,500
2026-04-17	5.960	5.960	5.960	5.960	5.960	16,000
2026-04-16	5.980	6.010	5.960	5.960	5.960	66,500
2026-04-15	5.860	5.970	5.860	5.970	5.970	18,000
2026-04-14	5.960	6.060	5.860	5.980	5.980	178,000
2026-04-13	5.950	5.960	5.950	5.950	5.950	6,000
2026-04-10	6.050	6.050	5.960	6.040	6.040	68,050
2026-04-09	6.150	6.150	6.050	6.050	6.050	2,110
2026-04-08	5.890	6.160	5.890	6.140	6.140	168,500
2026-04-02	6.000	6.000	5.820	5.890	5.890	15,000
2026-04-01	6.000	6.020	5.940	5.940	5.940	184,000
2026-03-31	5.840	6.000	5.840	5.850	5.850	242,500
2026-03-30	6.150	6.150	5.830	6.030	6.030	419,008
2026-03-27	6.230	6.230	6.060	6.160	6.160	149,500
2026-03-26	6.350	6.370	6.210	6.210	6.210	100,000
2026-03-25	6.400	6.450	6.370	6.430	6.430	8,500
2026-03-24	6.200	6.330	6.140	6.330	6.330	305,560
2026-03-23	6.460	6.460	6.210	6.210	6.210	113,500
2026-03-20	6.630	6.630	6.450	6.450	6.450	140,500
2026-03-19	6.600	6.770	6.600	6.610	6.610	222,746
2026-03-18	6.690	6.690	6.650	6.690	6.690	7,600
2026-03-17	6.530	6.720	6.520	6.660	6.660	115,000
2026-03-16	6.500	6.500	6.440	6.440	6.440	38,000
2026-03-13	6.510	6.510	6.400	6.420	6.420	194,500
2026-03-12	6.650	6.650	6.510	6.510	6.510	159,010
2026-03-11	6.700	6.700	6.670	6.680	6.680	28,000
2026-03-10	6.630	6.690	6.580	6.660	6.660	56,000
2026-03-09	6.800	6.810	6.640	6.670	6.670	290,405
2026-03-06	6.780	6.800	6.780	6.800	6.800	5,500
2026-03-05	6.700	6.850	6.700	6.820	6.820	295,503
2026-03-04	6.780	6.820	6.650	6.700	6.700	535,500
2026-03-03	6.880	6.980	6.780	6.850	6.850	666,000
2026-03-02	6.810	7.000	6.790	6.920	6.920	470,000
2026-02-27	6.810	6.890	6.730	6.770	6.770	408,500
2026-02-26	6.780	6.850	6.750	6.810	6.810	137,000
2026-02-25	6.870	6.940	6.660	6.780	6.780	319,936
2026-02-24	7.060	7.260	6.730	6.880	6.880	382,500
2026-02-23	6.900	7.010	6.780	7.000	7.000	763,000
2026-02-20	7.000	7.000	6.780	6.840	6.840	224,000
2026-02-16	6.510	6.870	6.500	6.850	6.850	216,000
2026-02-13	6.500	6.590	6.500	6.510	6.510	330,000
2026-02-12	6.640	6.680	6.560	6.680	6.680	105,400
2026-02-11	6.970	6.980	6.620	6.640	6.640	790,538
2026-02-10	6.800	6.950	6.790	6.940	6.940	1,175,093
2026-02-09	6.600	6.780	6.600	6.780	6.780	763,000
2026-02-06	6.580	6.580	6.370	6.500	6.500	491,000
2026-02-05	6.430	6.650	6.300	6.580	6.580	1,312,012
2026-02-04	6.520	6.660	6.440	6.460	6.460	517,500
2026-02-03	6.350	6.710	6.330	6.580	6.580	746,908
2026-02-02	6.270	6.350	6.270	6.320	6.320	1,890,000
2026-01-30	6.190	6.320	6.190	6.270	6.270	667,000
2026-01-29	6.230	6.320	6.130	6.300	6.300	189,500
2026-01-28	6.190	6.300	6.130	6.280	6.280	229,000
2026-01-27	6.200	6.200	6.060	6.190	6.190	123,499
2026-01-26	6.150	6.200	6.100	6.180	6.180	51,000

← NewerPage 3 of 5 · 246 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.