Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.770 | 5.840 | 5.770 | 5.840 | 5.840 | 3,862 |
| 2025-08-01 | 5.830 | 5.910 | 5.820 | 5.820 | 5.820 | 60,121 |
| 2025-07-31 | 5.820 | 5.850 | 5.800 | 5.850 | 5.850 | 46,000 |
| 2025-07-30 | 5.900 | 5.920 | 5.820 | 5.890 | 5.890 | 52,500 |
| 2025-07-29 | 5.810 | 5.920 | 5.810 | 5.900 | 5.900 | 71,500 |
| 2025-07-28 | 5.770 | 5.810 | 5.710 | 5.810 | 5.810 | 8,000 |
| 2025-07-25 | 5.840 | 5.840 | 5.780 | 5.830 | 5.830 | 41,500 |
| 2025-07-24 | 5.760 | 5.840 | 5.760 | 5.840 | 5.840 | 75,408 |
| 2025-07-23 | 5.800 | 5.820 | 5.760 | 5.800 | 5.800 | 44,000 |
| 2025-07-22 | 5.800 | 5.800 | 5.770 | 5.800 | 5.800 | 39,500 |
| 2025-07-21 | 5.740 | 5.770 | 5.730 | 5.770 | 5.770 | 46,000 |
| 2025-07-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 5,500 |
| 2025-07-17 | 5.770 | 5.890 | 5.770 | 5.890 | 5.890 | 22,990 |
| 2025-07-16 | 5.760 | 5.900 | 5.700 | 5.880 | 5.880 | 269,500 |
| 2025-07-15 | 5.720 | 5.770 | 5.720 | 5.770 | 5.770 | 2,500 |
| 2025-07-14 | 5.700 | 5.800 | 5.610 | 5.770 | 5.770 | 58,561 |
| 2025-07-11 | 5.680 | 5.830 | 5.680 | 5.810 | 5.810 | 201,509 |
| 2025-07-10 | 5.580 | 5.800 | 5.580 | 5.750 | 5.750 | 48,500 |
| 2025-07-09 | 5.600 | 5.600 | 5.550 | 5.580 | 5.580 | 25,000 |
| 2025-07-08 | 5.570 | 5.600 | 5.550 | 5.600 | 5.600 | 32,000 |
| 2025-07-07 | 5.570 | 5.590 | 5.570 | 5.570 | 5.570 | 12,265 |
| 2025-07-04 | 5.600 | 5.600 | 5.510 | 5.590 | 5.590 | 4,000 |
| 2025-07-03 | 5.540 | 5.600 | 5.500 | 5.600 | 5.600 | 86,500 |
| 2025-07-02 | 5.450 | 5.590 | 5.450 | 5.560 | 5.560 | 336,500 |
| 2025-06-30 | 5.480 | 5.590 | 5.420 | 5.500 | 5.500 | 25,280 |
| 2025-06-27 | 5.610 | 5.660 | 5.560 | 5.610 | 5.610 | 42,000 |
| 2025-06-26 | 5.470 | 5.650 | 5.470 | 5.600 | 5.600 | 56,000 |
| 2025-06-25 | 5.440 | 5.660 | 5.440 | 5.590 | 5.590 | 189,500 |
| 2025-06-24 | 5.380 | 5.430 | 5.370 | 5.420 | 5.420 | 78,000 |
| 2025-06-23 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 11,500 |
| 2025-06-20 | 5.320 | 5.370 | 5.290 | 5.370 | 5.370 | 163,000 |
| 2025-06-19 | 5.350 | 5.350 | 5.320 | 5.320 | 5.320 | 24,500 |
| 2025-06-18 | 5.420 | 5.420 | 5.330 | 5.380 | 5.380 | 124,059 |
| 2025-06-17 | 5.380 | 5.380 | 5.360 | 5.370 | 5.370 | 50,000 |
| 2025-06-16 | 5.440 | 5.440 | 5.370 | 5.420 | 5.420 | 20,000 |
| 2025-06-13 | 5.390 | 5.440 | 5.380 | 5.440 | 5.440 | 10,500 |
| 2025-06-12 | 5.380 | 5.400 | 5.340 | 5.400 | 5.400 | 8,220 |
| 2025-06-11 | 5.440 | 5.440 | 5.380 | 5.410 | 5.410 | 54,000 |
| 2025-06-10 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 16,500 |
| 2025-06-09 | 5.400 | 5.430 | 5.370 | 5.430 | 5.430 | 16,500 |
| 2025-06-06 | 5.420 | 5.430 | 5.420 | 5.420 | 5.420 | 23,500 |
| 2025-06-05 | 5.480 | 5.480 | 5.390 | 5.450 | 5.450 | 113,160 |
| 2025-06-04 | 5.300 | 5.480 | 5.300 | 5.470 | 5.470 | 60,500 |
| 2025-06-03 | 5.310 | 5.400 | 5.300 | 5.380 | 5.380 | 30,000 |
| 2025-06-02 | 5.360 | 5.360 | 5.260 | 5.310 | 5.310 | 99,560 |
| 2025-05-30 | 5.390 | 5.410 | 5.350 | 5.390 | 5.390 | 55,231 |
| 2025-05-29 | 5.410 | 5.410 | 5.380 | 5.410 | 5.410 | 112,500 |
| 2025-05-28 | 5.430 | 5.430 | 5.390 | 5.390 | 5.390 | 48,500 |
| 2025-05-27 | 5.390 | 5.430 | 5.390 | 5.430 | 5.430 | 19,200 |
| 2025-05-26 | 5.380 | 5.430 | 5.380 | 5.410 | 5.410 | 43,500 |
| 2025-05-23 | 5.380 | 5.400 | 5.380 | 5.390 | 5.390 | 95,000 |
| 2025-05-22 | 5.420 | 5.420 | 5.400 | 5.420 | 5.420 | 62,500 |
| 2025-05-21 | 5.460 | 5.460 | 5.420 | 5.430 | 5.430 | 49,000 |
| 2025-05-20 | 5.490 | 5.490 | 5.420 | 5.450 | 5.450 | 73,500 |
| 2025-05-19 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 60,000 |
| 2025-05-16 | 5.460 | 5.490 | 5.460 | 5.480 | 5.480 | 8,500 |
| 2025-05-15 | 5.490 | 5.510 | 5.460 | 5.470 | 5.470 | 69,000 |
| 2025-05-14 | 5.520 | 5.550 | 5.480 | 5.540 | 5.540 | 27,645 |
| 2025-05-13 | 5.460 | 5.540 | 5.460 | 5.510 | 5.510 | 54,082 |
| 2025-05-12 | 5.450 | 5.490 | 5.450 | 5.460 | 5.460 | 34,000 |
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.