Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.010 | 6.040 | 5.980 | 6.040 | 6.040 | 20,006 |
| 2025-10-27 | 6.000 | 6.040 | 6.000 | 6.040 | 6.040 | 16,000 |
| 2025-10-24 | 5.940 | 6.040 | 5.940 | 6.040 | 6.040 | 58,000 |
| 2025-10-23 | 5.830 | 6.000 | 5.830 | 6.000 | 6.000 | 15,500 |
| 2025-10-22 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 20,562 |
| 2025-10-21 | 5.980 | 6.030 | 5.980 | 6.020 | 6.020 | 202,500 |
| 2025-10-20 | 5.850 | 6.000 | 5.850 | 5.980 | 5.980 | 218,000 |
| 2025-10-17 | 5.800 | 5.830 | 5.760 | 5.790 | 5.790 | 54,004 |
| 2025-10-16 | 5.810 | 5.830 | 5.800 | 5.830 | 5.830 | 163,571 |
| 2025-10-15 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 18,500 |
| 2025-10-14 | 5.880 | 5.880 | 5.780 | 5.780 | 5.780 | 23,506 |
| 2025-10-13 | 5.850 | 5.850 | 5.790 | 5.810 | 5.810 | 101,000 |
| 2025-10-10 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2025-10-09 | 5.870 | 5.880 | 5.870 | 5.880 | 5.880 | 53,060 |
| 2025-10-08 | 5.750 | 5.860 | 5.750 | 5.860 | 5.860 | 60,000 |
| 2025-10-06 | 5.800 | 5.800 | 5.680 | 5.800 | 5.800 | 163,140 |
| 2025-10-03 | 5.820 | 5.820 | 5.790 | 5.800 | 5.800 | 86,321 |
| 2025-10-02 | 5.820 | 5.850 | 5.820 | 5.840 | 5.840 | 163,233 |
| 2025-09-30 | 5.860 | 5.860 | 5.790 | 5.840 | 5.840 | 63,000 |
| 2025-09-29 | 5.830 | 5.880 | 5.820 | 5.870 | 5.870 | 43,000 |
| 2025-09-26 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 17,500 |
| 2025-09-25 | 6.040 | 6.050 | 5.870 | 5.870 | 5.870 | 69,500 |
| 2025-09-24 | 6.000 | 6.040 | 5.980 | 6.040 | 6.040 | 11,500 |
| 2025-09-23 | 5.990 | 6.040 | 5.960 | 6.010 | 6.010 | 37,500 |
| 2025-09-22 | 5.870 | 6.000 | 5.870 | 6.000 | 6.000 | 69,000 |
| 2025-09-19 | 5.900 | 6.000 | 5.820 | 5.920 | 5.920 | 651,363 |
| 2025-09-18 | 6.000 | 6.000 | 5.960 | 6.000 | 6.000 | 223,500 |
| 2025-09-17 | 5.980 | 6.000 | 5.960 | 5.980 | 5.980 | 366,000 |
| 2025-09-16 | 5.950 | 5.970 | 5.920 | 5.970 | 5.970 | 189,500 |
| 2025-09-15 | 5.900 | 5.950 | 5.890 | 5.950 | 5.950 | 141,000 |
| 2025-09-12 | 5.870 | 5.920 | 5.870 | 5.900 | 5.900 | 107,320 |
| 2025-09-11 | 5.870 | 5.930 | 5.850 | 5.930 | 5.930 | 25,625 |
| 2025-09-10 | 5.900 | 5.900 | 5.810 | 5.890 | 5.890 | 50,000 |
| 2025-09-09 | 5.860 | 5.870 | 5.840 | 5.870 | 5.870 | 20,042 |
| 2025-09-08 | 5.820 | 5.860 | 5.820 | 5.860 | 5.860 | 54,328 |
| 2025-09-05 | 5.860 | 5.880 | 5.820 | 5.880 | 5.880 | 14,000 |
| 2025-09-04 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-09-03 | 5.850 | 5.860 | 5.850 | 5.860 | 5.860 | 131,675 |
| 2025-09-02 | 5.800 | 5.870 | 5.800 | 5.860 | 5.860 | 432,500 |
| 2025-09-01 | 5.850 | 5.850 | 5.780 | 5.850 | 5.850 | 123,500 |
| 2025-08-29 | 5.890 | 5.890 | 5.800 | 5.810 | 5.810 | 12,000 |
| 2025-08-28 | 5.850 | 5.900 | 5.830 | 5.890 | 5.890 | 121,500 |
| 2025-08-27 | 5.840 | 5.900 | 5.840 | 5.850 | 5.850 | 83,500 |
| 2025-08-26 | 5.850 | 5.850 | 5.780 | 5.780 | 5.780 | 242,000 |
| 2025-08-25 | 5.810 | 5.850 | 5.810 | 5.850 | 5.850 | 75,000 |
| 2025-08-22 | 5.810 | 5.850 | 5.810 | 5.850 | 5.850 | 70,500 |
| 2025-08-21 | 5.820 | 5.850 | 5.810 | 5.840 | 5.840 | 13,648 |
| 2025-08-20 | 5.810 | 5.890 | 5.810 | 5.850 | 5.850 | 154,500 |
| 2025-08-19 | 5.850 | 5.900 | 5.840 | 5.890 | 5.890 | 76,000 |
| 2025-08-18 | 5.810 | 5.850 | 5.810 | 5.850 | 5.850 | 6,500 |
| 2025-08-15 | 5.770 | 5.860 | 5.760 | 5.820 | 5.820 | 159,168 |
| 2025-08-14 | 5.840 | 5.900 | 5.840 | 5.850 | 5.850 | 193,650 |
| 2025-08-13 | 5.830 | 5.900 | 5.820 | 5.900 | 5.900 | 126,500 |
| 2025-08-12 | 5.850 | 5.850 | 5.810 | 5.850 | 5.850 | 55,094 |
| 2025-08-11 | 5.790 | 5.900 | 5.790 | 5.870 | 5.870 | 17,500 |
| 2025-08-08 | 5.820 | 5.860 | 5.790 | 5.850 | 5.850 | 203,509 |
| 2025-08-07 | 5.860 | 5.900 | 5.830 | 5.850 | 5.850 | 77,500 |
| 2025-08-06 | 5.960 | 5.980 | 5.830 | 5.950 | 5.950 | 24,500 |
| 2025-08-05 | 5.770 | 5.940 | 5.770 | 5.940 | 5.940 | 54,500 |
| 2025-08-04 | 5.770 | 5.840 | 5.770 | 5.840 | 5.840 | 3,862 |
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.