Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.500 | 5.510 | 5.430 | 5.510 | 5.510 | 10,500 |
| 2025-05-07 | 5.670 | 5.670 | 5.350 | 5.540 | 5.540 | 256,500 |
| 2025-05-06 | 5.390 | 5.700 | 5.380 | 5.570 | 5.570 | 248,000 |
| 2025-05-02 | 5.440 | 5.490 | 5.360 | 5.380 | 5.380 | 153,465 |
| 2025-04-30 | 5.370 | 5.380 | 5.350 | 5.370 | 5.370 | 38,000 |
| 2025-04-29 | 5.390 | 5.390 | 5.360 | 5.360 | 5.360 | 19,000 |
| 2025-04-28 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 500 |
| 2025-04-25 | 5.370 | 5.430 | 5.370 | 5.430 | 5.430 | 18,500 |
| 2025-04-24 | 5.320 | 5.430 | 5.320 | 5.370 | 5.370 | 54,500 |
| 2025-04-23 | 5.610 | 5.610 | 5.350 | 5.430 | 5.430 | 77,123 |
| 2025-04-22 | 5.450 | 5.450 | 5.360 | 5.400 | 5.400 | 27,500 |
| 2025-04-17 | 5.380 | 5.610 | 5.380 | 5.450 | 5.450 | 91,500 |
| 2025-04-16 | 5.200 | 5.340 | 5.200 | 5.300 | 5.300 | 90,500 |
| 2025-04-15 | 5.160 | 5.290 | 5.150 | 5.210 | 5.210 | 42,520 |
| 2025-04-14 | 5.130 | 5.230 | 5.130 | 5.230 | 5.230 | 67,000 |
| 2025-04-11 | 5.110 | 5.260 | 5.080 | 5.180 | 5.180 | 21,000 |
| 2025-04-10 | 5.150 | 5.260 | 5.150 | 5.250 | 5.250 | 69,238 |
| 2025-04-09 | 5.190 | 5.190 | 5.050 | 5.190 | 5.190 | 71,868 |
| 2025-04-08 | 5.490 | 5.490 | 5.140 | 5.220 | 5.220 | 84,000 |
| 2025-04-07 | 5.630 | 5.630 | 5.200 | 5.200 | 5.200 | 128,000 |
| 2025-04-03 | 5.720 | 5.770 | 5.620 | 5.770 | 5.770 | 21,500 |
| 2025-04-02 | 5.650 | 5.730 | 5.650 | 5.720 | 5.720 | 8,000 |
| 2025-04-01 | 5.700 | 5.710 | 5.700 | 5.700 | 5.700 | 46,000 |
| 2025-03-31 | 5.860 | 5.860 | 5.700 | 5.710 | 5.710 | 55,500 |
| 2025-03-28 | 5.920 | 5.920 | 5.910 | 5.910 | 5.910 | 8,000 |
| 2025-03-27 | 5.820 | 6.060 | 5.820 | 6.010 | 6.010 | 11,500 |
| 2025-03-26 | 5.880 | 5.880 | 5.820 | 5.850 | 5.850 | 35,501 |
| 2025-03-25 | 5.950 | 5.950 | 5.880 | 5.880 | 5.880 | 4,500 |
| 2025-03-24 | 5.970 | 5.970 | 5.930 | 5.950 | 5.950 | 21,500 |
| 2025-03-21 | 6.010 | 6.030 | 5.950 | 5.960 | 5.960 | 14,433 |
| 2025-03-20 | 6.200 | 6.200 | 6.070 | 6.080 | 6.080 | 25,000 |
| 2025-03-19 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 194,176 |
| 2025-03-18 | 5.910 | 5.960 | 5.890 | 5.950 | 5.950 | 51,322 |
| 2025-03-17 | 5.960 | 5.960 | 5.910 | 5.950 | 5.950 | 25,500 |
| 2025-03-14 | 5.960 | 6.090 | 5.930 | 6.040 | 6.040 | 23,481 |
| 2025-03-13 | 6.030 | 6.070 | 6.000 | 6.060 | 6.060 | 51,500 |
| 2025-03-12 | 6.020 | 6.120 | 6.020 | 6.100 | 6.100 | 40,000 |
| 2025-03-11 | 5.750 | 6.190 | 5.750 | 6.160 | 6.160 | 201,500 |
| 2025-03-10 | 5.760 | 5.800 | 5.720 | 5.770 | 5.770 | 53,000 |
| 2025-03-07 | 5.930 | 5.930 | 5.810 | 5.820 | 5.820 | 6,000 |
| 2025-03-06 | 5.900 | 5.960 | 5.810 | 5.930 | 5.930 | 83,000 |
| 2025-03-05 | 5.860 | 5.970 | 5.850 | 5.850 | 5.850 | 21,000 |
| 2025-03-04 | 5.760 | 5.790 | 5.710 | 5.750 | 5.750 | 16,000 |
| 2025-03-03 | 5.850 | 5.850 | 5.830 | 5.840 | 5.840 | 8,000 |
| 2025-02-28 | 5.840 | 5.910 | 5.800 | 5.900 | 5.900 | 31,500 |
| 2025-02-27 | 5.950 | 5.950 | 5.940 | 5.950 | 5.950 | 13,000 |
| 2025-02-26 | 5.850 | 6.040 | 5.770 | 6.040 | 6.040 | 169,109 |
| 2025-02-25 | 5.790 | 5.790 | 5.700 | 5.740 | 5.740 | 35,000 |
| 2025-02-24 | 5.780 | 5.830 | 5.780 | 5.830 | 5.830 | 45,000 |
| 2025-02-21 | 5.860 | 5.860 | 5.780 | 5.810 | 5.810 | 32,549 |
| 2025-02-20 | 5.990 | 6.000 | 5.800 | 5.830 | 5.830 | 56,000 |
| 2025-02-19 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 596 |
| 2025-02-18 | 5.820 | 6.010 | 5.800 | 6.000 | 6.000 | 107,498 |
| 2025-02-17 | 5.960 | 5.960 | 5.820 | 5.820 | 5.820 | 102,333 |
| 2025-02-14 | 6.000 | 6.080 | 6.000 | 6.030 | 6.030 | 90,500 |
| 2025-02-13 | 6.080 | 6.130 | 6.020 | 6.020 | 6.020 | 73,000 |
| 2025-02-12 | 6.120 | 6.120 | 6.080 | 6.080 | 6.080 | 39,884 |
| 2025-02-11 | 6.060 | 6.140 | 5.990 | 6.120 | 6.120 | 170,609 |
| 2025-02-10 | 6.050 | 6.100 | 5.910 | 6.100 | 6.100 | 177,500 |
| 2025-02-07 | 6.050 | 6.050 | 5.920 | 6.030 | 6.030 | 137,684 |
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.