Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 77,500 |
| 2025-02-05 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 9,000 |
| 2025-02-04 | 5.750 | 5.930 | 5.750 | 5.930 | 5.930 | 70,500 |
| 2025-02-03 | 5.950 | 5.950 | 5.750 | 5.770 | 5.770 | 51,500 |
| 2025-01-28 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 153,500 |
| 2025-01-27 | 5.940 | 6.070 | 5.940 | 5.970 | 5.970 | 24,000 |
| 2025-01-24 | 6.100 | 6.100 | 5.980 | 6.090 | 6.090 | 62,071 |
| 2025-01-23 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 467,500 |
| 2025-01-22 | 6.040 | 6.120 | 6.040 | 6.120 | 6.120 | 141,000 |
| 2025-01-21 | 6.040 | 6.040 | 6.030 | 6.040 | 6.040 | 6,500 |
| 2025-01-20 | 5.950 | 6.110 | 5.940 | 6.060 | 6.060 | 118,544 |
| 2025-01-17 | 5.960 | 6.040 | 5.900 | 6.020 | 6.020 | 64,000 |
| 2025-01-16 | 5.950 | 6.050 | 5.930 | 5.940 | 5.940 | 40,000 |
| 2025-01-15 | 6.010 | 6.010 | 5.940 | 5.960 | 5.960 | 9,000 |
| 2025-01-14 | 5.930 | 6.070 | 5.920 | 6.010 | 6.010 | 57,000 |
| 2025-01-13 | 5.960 | 5.980 | 5.900 | 5.900 | 5.900 | 71,000 |
| 2025-01-10 | 6.010 | 6.010 | 5.950 | 5.950 | 5.950 | 326,362 |
| 2025-01-09 | 6.070 | 6.100 | 5.980 | 6.010 | 6.010 | 36,000 |
| 2025-01-08 | 6.190 | 6.190 | 6.060 | 6.090 | 6.090 | 155,000 |
| 2025-01-07 | 6.150 | 6.220 | 6.150 | 6.190 | 6.190 | 21,000 |
| 2025-01-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-01-03 | 6.280 | 6.280 | 6.150 | 6.200 | 6.200 | 31,526 |
| 2025-01-02 | 6.220 | 6.220 | 6.200 | 6.200 | 6.200 | 30,500 |
| 2024-12-31 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 27,517 |
| 2024-12-30 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 63,500 |
| 2024-12-27 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 57,500 |
| 2024-12-24 | 6.220 | 6.220 | 6.150 | 6.150 | 6.150 | 42,000 |
| 2024-12-23 | 6.250 | 6.280 | 6.200 | 6.210 | 6.210 | 49,679 |
| 2024-12-20 | 6.320 | 6.400 | 6.260 | 6.260 | 6.260 | 115,000 |
| 2024-12-19 | 6.270 | 6.390 | 6.220 | 6.380 | 6.380 | 25,500 |
| 2024-12-18 | 6.430 | 6.430 | 6.300 | 6.400 | 6.400 | 66,000 |
| 2024-12-17 | 6.400 | 6.450 | 6.340 | 6.340 | 6.340 | 67,500 |
| 2024-12-16 | 6.510 | 6.520 | 6.390 | 6.450 | 6.450 | 141,628 |
| 2024-12-13 | 6.500 | 6.600 | 6.470 | 6.500 | 6.500 | 328,652 |
| 2024-12-12 | 6.200 | 6.530 | 6.200 | 6.500 | 6.500 | 401,228 |
| 2024-12-11 | 6.100 | 6.260 | 6.100 | 6.260 | 6.260 | 84,726 |
| 2024-12-10 | 6.140 | 6.220 | 6.130 | 6.190 | 6.190 | 208,108 |
| 2024-12-09 | 6.130 | 6.140 | 6.070 | 6.090 | 6.090 | 36,500 |
| 2024-12-06 | 6.120 | 6.120 | 6.050 | 6.100 | 6.100 | 122,515 |
| 2024-12-05 | 6.070 | 6.100 | 6.010 | 6.100 | 6.100 | 16,500 |
| 2024-12-04 | 6.060 | 6.130 | 6.060 | 6.130 | 6.130 | 33,040 |
| 2024-12-03 | 6.030 | 6.130 | 6.030 | 6.080 | 6.080 | 113,019 |
| 2024-12-02 | 5.930 | 6.140 | 5.930 | 6.050 | 6.050 | 81,100 |
| 2024-11-29 | 5.950 | 6.000 | 5.950 | 5.990 | 5.990 | 35,500 |
| 2024-11-28 | 5.900 | 6.000 | 5.860 | 5.950 | 5.950 | 64,500 |
| 2024-11-27 | 5.820 | 5.910 | 5.820 | 5.910 | 5.910 | 14,153 |
| 2024-11-26 | 5.910 | 6.090 | 5.860 | 5.950 | 5.950 | 103,000 |
| 2024-11-25 | 6.120 | 6.120 | 5.710 | 5.900 | 5.900 | 112,904 |
| 2024-11-22 | 6.090 | 6.170 | 6.030 | 6.170 | 6.170 | 374,500 |
| 2024-11-21 | 5.920 | 6.070 | 5.920 | 6.020 | 6.020 | 88,515 |
| 2024-11-20 | 5.800 | 6.030 | 5.800 | 5.920 | 5.920 | 516,500 |
| 2024-11-19 | 5.790 | 5.800 | 5.580 | 5.800 | 5.800 | 25,000 |
| 2024-11-18 | 5.700 | 5.700 | 5.680 | 5.700 | 5.700 | 8,500 |
| 2024-11-15 | 5.600 | 5.710 | 5.580 | 5.700 | 5.700 | 277,500 |
| 2024-11-14 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 301,492 |
| 2024-11-13 | 5.580 | 5.670 | 5.580 | 5.670 | 5.670 | 78,000 |
| 2024-11-12 | 5.600 | 5.610 | 5.520 | 5.580 | 5.580 | 85,512 |
| 2024-11-11 | 5.510 | 5.580 | 5.510 | 5.580 | 5.580 | 23,500 |
| 2024-11-08 | 5.620 | 5.620 | 5.500 | 5.610 | 5.610 | 48,500 |
| 2024-11-07 | 5.460 | 5.650 | 5.460 | 5.620 | 5.620 | 97,000 |
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.