Hong Kong Shanghai Alliance Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.355	0.400	0.355	0.400	0.292	8,000
2023-07-19	0.360	0.370	0.335	0.370	0.270	58,000
2023-07-18	0.360	0.380	0.360	0.380	0.277	6,000
2023-07-14	0.375	0.390	0.375	0.380	0.277	12,000
2023-07-13	0.355	0.395	0.355	0.395	0.288	4,000
2023-07-12	0.345	0.370	0.345	0.360	0.262	38,000
2023-07-11	0.365	0.365	0.350	0.350	0.255	12,000
2023-07-10	0.345	0.375	0.345	0.370	0.270	26,000
2023-07-07	0.350	0.350	0.345	0.350	0.255	4,000
2023-07-06	0.360	0.370	0.340	0.360	0.262	282,000
2023-07-05	0.365	0.365	0.365	0.365	0.266	2,000
2023-07-04	0.375	0.375	0.370	0.375	0.273	6,000
2023-07-03	0.375	0.385	0.375	0.385	0.281	2,000
2023-06-30	0.375	0.390	0.375	0.390	0.284	32,000
2023-06-28	0.375	0.380	0.375	0.380	0.277	4,000
2023-06-27	0.370	0.380	0.370	0.380	0.277	4,000
2023-06-26	0.380	0.390	0.370	0.385	0.281	18,000
2023-06-23	0.355	0.385	0.355	0.385	0.281	58,000
2023-06-21	0.390	0.405	0.360	0.370	0.270	491,000
2023-06-20	0.395	0.405	0.395	0.405	0.295	4,000
2023-06-19	0.390	0.410	0.390	0.410	0.299	4,000
2023-06-16	0.390	0.400	0.390	0.400	0.292	6,000
2023-06-15	0.385	0.400	0.385	0.400	0.292	6,000
2023-06-14	0.385	0.400	0.385	0.400	0.292	4,000
2023-06-13	0.385	0.400	0.380	0.380	0.277	28,000
2023-06-12	0.380	0.400	0.380	0.400	0.292	6,000
2023-06-09	0.380	0.400	0.380	0.400	0.292	4,000
2023-06-08	0.380	0.400	0.370	0.400	0.292	27,000
2023-06-07	0.375	0.400	0.375	0.400	0.292	2,000
2023-06-06	0.375	0.385	0.375	0.385	0.281	4,000
2023-06-05	0.375	0.385	0.375	0.385	0.281	4,000
2023-06-02	0.385	0.385	0.365	0.385	0.281	38,000
2023-06-01	0.380	0.380	0.380	0.380	0.277	2,000
2023-05-31	0.375	0.390	0.375	0.390	0.284	6,000
2023-05-30	0.375	0.390	0.375	0.390	0.284	12,000
2023-05-29	0.380	0.390	0.365	0.365	0.266	14,000
2023-05-24	0.390	0.390	0.385	0.385	0.281	6,000
2023-05-23	0.385	0.400	0.385	0.400	0.292	6,000
2023-05-22	0.380	0.400	0.380	0.400	0.292	6,000
2023-05-19	0.410	0.410	0.390	0.390	0.284	4,000
2023-05-18	0.390	0.400	0.390	0.400	0.292	6,000
2023-05-17	0.400	0.400	0.400	0.400	0.292	2,000
2023-05-16	0.400	0.420	0.380	0.420	0.306	8,000
2023-05-15	0.395	0.420	0.370	0.420	0.306	8,000
2023-05-08	0.390	0.440	0.365	0.440	0.321	64,000
2023-05-05	0.370	0.400	0.370	0.390	0.284	125,000
2023-05-02	0.405	0.410	0.405	0.410	0.299	12,000
2023-04-28	0.410	0.410	0.410	0.410	0.299	6,000
2023-04-25	0.395	0.395	0.395	0.395	0.288	4,000
2023-04-24	0.395	0.395	0.385	0.385	0.281	6,000
2023-04-21	0.365	0.385	0.365	0.385	0.281	4,000
2023-04-20	0.380	0.390	0.370	0.375	0.273	68,000
2023-04-19	0.380	0.400	0.380	0.400	0.292	6,000
2023-04-18	0.385	0.400	0.385	0.400	0.292	13,000
2023-04-17	0.395	0.410	0.380	0.405	0.295	44,000
2023-04-14	0.395	0.410	0.390	0.410	0.299	12,000
2023-04-13	0.390	0.400	0.390	0.400	0.292	6,000
2023-04-12	0.390	0.405	0.390	0.405	0.295	6,000
2023-04-11	0.395	0.405	0.380	0.400	0.292	64,000
2023-04-06	0.390	0.410	0.390	0.410	0.299	6,000

← NewerPage 10 of 14 · 824 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0135 HKD
2025-12-15	0.0200 HKD
2025-08-28	0.0150 HKD
2024-12-16	0.0180 HKD
2024-08-29	0.0100 HKD
2023-12-14	0.0150 HKD
2023-08-24	0.0150 HKD
2022-12-09	0.0100 HKD
2022-08-22	0.0150 HKD
2021-12-14	0.0150 HKD
2021-08-13	0.0100 HKD
2019-08-16	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.