Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.995 | 5.095 | 4.900 | 5.095 | 5.095 | 478,500 |
| 2026-10-16 | 5.075 | 5.075 | 4.905 | 4.995 | 4.995 | 247,500 |
| 2026-10-15 | 5.115 | 5.115 | 4.860 | 4.975 | 4.975 | 556,500 |
| 2026-10-14 | 5.190 | 5.190 | 5.025 | 5.050 | 5.050 | 322,000 |
| 2026-10-13 | 5.335 | 5.335 | 4.940 | 5.045 | 5.045 | 3,538,500 |
| 2026-10-12 | 5.350 | 5.350 | 5.195 | 5.245 | 5.245 | 307,020 |
| 2026-10-09 | 5.350 | 5.350 | 5.195 | 5.300 | 5.300 | 293,000 |
| 2026-10-08 | 5.280 | 5.330 | 5.205 | 5.215 | 5.215 | 263,500 |
| 2026-10-07 | 5.245 | 5.245 | 5.095 | 5.230 | 5.230 | 1,274,500 |
| 2026-10-06 | 5.350 | 5.445 | 5.060 | 5.100 | 5.100 | 1,834,000 |
| 2026-10-05 | 5.575 | 5.575 | 5.345 | 5.375 | 5.375 | 105,516 |
| 2026-10-02 | 5.595 | 5.595 | 5.385 | 5.450 | 5.450 | 421,500 |
| 2026-09-30 | 5.600 | 5.620 | 5.475 | 5.500 | 5.500 | 150,000 |
| 2026-09-29 | 5.555 | 5.605 | 5.540 | 5.600 | 5.600 | 95,500 |
| 2026-09-28 | 5.500 | 5.545 | 5.500 | 5.515 | 5.515 | 18,000 |
| 2026-09-25 | 5.560 | 5.560 | 5.450 | 5.485 | 5.485 | 130,000 |
| 2026-09-24 | 5.500 | 5.500 | 5.475 | 5.500 | 5.500 | 176,000 |
| 2026-09-23 | 5.450 | 5.510 | 5.440 | 5.495 | 5.495 | 59,500 |
| 2026-09-22 | 5.395 | 5.415 | 5.315 | 5.410 | 5.410 | 150,500 |
| 2026-09-21 | 5.350 | 5.370 | 5.275 | 5.335 | 5.335 | 274,000 |
| 2026-09-18 | 5.415 | 5.415 | 5.300 | 5.300 | 5.300 | 128,000 |
| 2026-09-17 | 5.375 | 5.375 | 5.240 | 5.305 | 5.305 | 207,500 |
| 2026-09-16 | 5.450 | 5.450 | 5.290 | 5.300 | 5.300 | 214,500 |
| 2026-09-15 | 5.325 | 5.395 | 5.325 | 5.360 | 5.360 | 63,500 |
| 2026-09-14 | 5.410 | 5.425 | 5.360 | 5.380 | 5.380 | 239,500 |
| 2026-09-11 | 5.560 | 5.560 | 5.395 | 5.460 | 5.460 | 403,000 |
| 2026-09-10 | 5.585 | 5.585 | 5.500 | 5.520 | 5.520 | 242,000 |
| 2026-09-09 | 5.650 | 5.650 | 5.455 | 5.540 | 5.540 | 313,000 |
| 2026-09-08 | 5.700 | 5.710 | 5.565 | 5.585 | 5.585 | 307,000 |
| 2026-09-07 | 5.675 | 5.810 | 5.665 | 5.725 | 5.725 | 415,000 |
| 2026-09-04 | 5.700 | 5.755 | 5.620 | 5.655 | 5.655 | 447,000 |
| 2026-09-03 | 5.650 | 5.720 | 5.650 | 5.720 | 5.720 | 285,500 |
| 2026-09-02 | 5.535 | 5.680 | 5.505 | 5.585 | 5.585 | 207,000 |
| 2026-09-01 | 5.650 | 5.700 | 5.480 | 5.625 | 5.625 | 398,000 |
| 2026-08-31 | 5.650 | 5.650 | 5.450 | 5.570 | 5.570 | 528,017 |
| 2026-08-28 | 5.580 | 5.600 | 5.460 | 5.520 | 5.520 | 377,341 |
| 2026-08-27 | 5.600 | 5.600 | 5.410 | 5.530 | 5.530 | 416,837 |
| 2026-08-26 | 5.580 | 5.800 | 5.580 | 5.650 | 5.650 | 569,813 |
| 2026-08-25 | 5.400 | 5.490 | 5.290 | 5.490 | 5.490 | 1,595,500 |
| 2026-08-24 | 5.345 | 5.445 | 5.260 | 5.345 | 5.345 | 898,500 |
| 2026-08-21 | 5.300 | 5.490 | 5.300 | 5.385 | 5.385 | 674,255 |
| 2026-08-20 | 5.220 | 5.290 | 5.195 | 5.265 | 5.265 | 291,771 |
| 2026-08-19 | 5.305 | 5.310 | 5.200 | 5.240 | 5.240 | 733,000 |
| 2026-08-18 | 5.370 | 5.370 | 5.300 | 5.305 | 5.305 | 329,062 |
| 2026-08-17 | 5.400 | 5.475 | 5.335 | 5.400 | 5.400 | 172,000 |
| 2026-08-14 | 5.590 | 5.590 | 5.325 | 5.400 | 5.400 | 249,600 |
| 2026-08-13 | 5.585 | 5.590 | 5.470 | 5.520 | 5.520 | 89,000 |
| 2026-08-12 | 5.625 | 5.625 | 5.490 | 5.515 | 5.515 | 249,500 |
| 2026-08-11 | 5.795 | 5.795 | 5.630 | 5.645 | 5.645 | 818,500 |
| 2026-08-10 | 5.890 | 5.895 | 5.715 | 5.800 | 5.800 | 394,500 |
| 2026-08-07 | 6.000 | 6.030 | 5.890 | 5.900 | 5.900 | 305,500 |
| 2026-08-06 | 6.000 | 6.030 | 5.890 | 5.920 | 5.920 | 319,127 |
| 2026-08-05 | 5.965 | 6.070 | 5.690 | 5.910 | 5.910 | 1,042,173 |
| 2026-08-04 | 5.825 | 6.000 | 5.825 | 5.890 | 5.890 | 398,500 |
| 2026-08-03 | 5.900 | 5.900 | 5.730 | 5.800 | 5.800 | 188,524 |
| 2026-07-31 | 6.020 | 6.040 | 5.900 | 5.970 | 5.970 | 83,000 |
| 2026-07-30 | 6.120 | 6.120 | 6.050 | 6.080 | 6.080 | 184,000 |
| 2026-07-29 | 6.070 | 6.230 | 6.060 | 6.100 | 6.100 | 312,500 |
| 2026-07-28 | 5.980 | 6.010 | 5.850 | 6.010 | 6.010 | 308,000 |
| 2026-07-27 | 5.740 | 6.010 | 5.720 | 5.950 | 5.950 | 284,000 |
Page 1 of 21 · 1,229 trading daysOlder →
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.