Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 17,000 |
| 2024-11-05 | 5.580 | 5.620 | 5.450 | 5.620 | 5.620 | 47,000 |
| 2024-11-04 | 5.570 | 5.570 | 5.510 | 5.510 | 5.510 | 2,000 |
| 2024-11-01 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 26,500 |
| 2024-10-31 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 1,500 |
| 2024-10-30 | 5.550 | 5.550 | 5.510 | 5.510 | 5.510 | 121,647 |
| 2024-10-29 | 5.620 | 5.620 | 5.530 | 5.550 | 5.550 | 44,845 |
| 2024-10-28 | 5.550 | 5.580 | 5.520 | 5.550 | 5.550 | 75,358 |
| 2024-10-25 | 5.560 | 5.640 | 5.540 | 5.570 | 5.570 | 85,000 |
| 2024-10-24 | 5.600 | 5.620 | 5.590 | 5.600 | 5.600 | 21,500 |
| 2024-10-23 | 5.610 | 5.650 | 5.600 | 5.650 | 5.650 | 111,516 |
| 2024-10-22 | 5.620 | 5.680 | 5.610 | 5.610 | 5.610 | 135,500 |
| 2024-10-21 | 5.670 | 5.710 | 5.620 | 5.710 | 5.710 | 33,000 |
| 2024-10-18 | 5.710 | 5.760 | 5.640 | 5.760 | 5.760 | 24,578 |
| 2024-10-17 | 5.810 | 5.860 | 5.710 | 5.710 | 5.710 | 21,000 |
| 2024-10-16 | 5.730 | 5.910 | 5.730 | 5.890 | 5.890 | 158,000 |
| 2024-10-15 | 5.700 | 5.750 | 5.540 | 5.730 | 5.730 | 514,005 |
| 2024-10-14 | 5.750 | 5.750 | 5.480 | 5.510 | 5.510 | 433,065 |
| 2024-10-10 | 5.580 | 5.690 | 5.520 | 5.650 | 5.650 | 61,000 |
| 2024-10-09 | 5.760 | 5.760 | 5.520 | 5.520 | 5.520 | 144,000 |
| 2024-10-08 | 5.770 | 5.900 | 5.720 | 5.830 | 5.830 | 284,552 |
| 2024-10-07 | 5.790 | 5.960 | 5.690 | 5.950 | 5.950 | 236,583 |
| 2024-10-04 | 5.720 | 5.830 | 5.550 | 5.690 | 5.690 | 261,500 |
| 2024-10-03 | 5.820 | 5.820 | 5.640 | 5.720 | 5.720 | 263,463 |
| 2024-10-02 | 5.790 | 5.950 | 5.680 | 5.800 | 5.800 | 482,000 |
| 2024-09-30 | 5.720 | 5.770 | 5.650 | 5.730 | 5.730 | 292,876 |
| 2024-09-27 | 5.600 | 5.720 | 5.500 | 5.600 | 5.600 | 214,500 |
| 2024-09-26 | 5.490 | 5.620 | 5.490 | 5.600 | 5.600 | 67,500 |
| 2024-09-25 | 5.440 | 5.510 | 5.440 | 5.480 | 5.480 | 262,500 |
| 2024-09-24 | 5.310 | 5.410 | 5.310 | 5.410 | 5.410 | 41,500 |
| 2024-09-23 | 5.350 | 5.440 | 5.350 | 5.430 | 5.430 | 161,017 |
| 2024-09-20 | 5.330 | 5.330 | 5.270 | 5.300 | 5.300 | 138,298 |
| 2024-09-19 | 5.280 | 5.320 | 5.170 | 5.300 | 5.300 | 154,000 |
| 2024-09-17 | 5.270 | 5.280 | 5.250 | 5.250 | 5.250 | 100,750 |
| 2024-09-16 | 5.200 | 5.230 | 5.200 | 5.220 | 5.220 | 21,500 |
| 2024-09-13 | 5.270 | 5.270 | 5.130 | 5.200 | 5.200 | 42,500 |
| 2024-09-12 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 5,500 |
| 2024-09-11 | 5.260 | 5.320 | 5.220 | 5.220 | 5.220 | 87,500 |
| 2024-09-10 | 5.220 | 5.270 | 5.220 | 5.260 | 5.260 | 24,500 |
| 2024-09-09 | 5.260 | 5.360 | 5.220 | 5.220 | 5.220 | 76,000 |
| 2024-09-05 | 5.150 | 5.270 | 5.150 | 5.260 | 5.260 | 170,000 |
| 2024-09-04 | 5.200 | 5.260 | 5.160 | 5.260 | 5.260 | 23,973 |
| 2024-09-03 | 5.170 | 5.200 | 5.170 | 5.200 | 5.200 | 186,500 |
| 2024-09-02 | 5.100 | 5.250 | 5.100 | 5.170 | 5.170 | 28,000 |
| 2024-08-30 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 178,500 |
| 2024-08-29 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 4,536 |
| 2024-08-28 | 5.160 | 5.240 | 5.100 | 5.100 | 5.100 | 128,500 |
| 2024-08-27 | 5.170 | 5.180 | 5.130 | 5.180 | 5.180 | 573,191 |
| 2024-08-26 | 5.200 | 5.250 | 5.180 | 5.210 | 5.210 | 353,500 |
| 2024-08-23 | 5.200 | 5.300 | 5.200 | 5.230 | 5.230 | 166,500 |
| 2024-08-22 | 5.250 | 5.250 | 5.150 | 5.170 | 5.170 | 93,000 |
| 2024-08-21 | 5.250 | 5.250 | 5.190 | 5.250 | 5.250 | 66,900 |
| 2024-08-20 | 5.290 | 5.290 | 5.200 | 5.220 | 5.220 | 42,000 |
| 2024-08-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 5,564 |
| 2024-08-16 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 21,500 |
| 2024-08-15 | 5.450 | 5.450 | 5.250 | 5.400 | 5.400 | 113,000 |
| 2024-08-14 | 5.480 | 5.480 | 5.260 | 5.340 | 5.340 | 6,500 |
| 2024-08-13 | 5.270 | 5.290 | 5.240 | 5.290 | 5.290 | 31,000 |
| 2024-08-12 | 5.390 | 5.390 | 5.250 | 5.310 | 5.310 | 14,000 |
| 2024-08-09 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 124,057 |
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.