Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.380	0.410	0.380	0.410	0.299	6,000
2023-04-03	0.410	0.410	0.390	0.390	0.284	4,000
2023-03-31	0.395	0.410	0.365	0.390	0.284	304,000
2023-03-30	0.410	0.420	0.390	0.410	0.299	42,000
2023-03-29	0.395	0.420	0.390	0.420	0.306	29,800
2023-03-28	0.415	0.415	0.405	0.405	0.295	30,000
2023-03-27	0.425	0.430	0.425	0.430	0.314	4,000
2023-03-24	0.410	0.440	0.410	0.440	0.321	2,000
2023-03-23	0.410	0.420	0.410	0.410	0.299	18,000
2023-03-22	0.405	0.420	0.405	0.420	0.306	4,000
2023-03-21	0.410	0.430	0.410	0.410	0.299	8,000
2023-03-17	0.410	0.450	0.410	0.450	0.328	6,000
2023-03-16	0.420	0.430	0.420	0.430	0.314	6,000
2023-03-15	0.420	0.440	0.420	0.440	0.321	18,000
2023-03-14	0.420	0.440	0.420	0.440	0.321	4,000
2023-03-13	0.460	0.460	0.420	0.440	0.321	14,000
2023-03-10	0.390	0.420	0.390	0.420	0.306	4,000
2023-03-09	0.420	0.420	0.405	0.405	0.295	282,000
2023-03-08	0.420	0.430	0.420	0.430	0.314	2,000
2023-03-07	0.420	0.440	0.410	0.440	0.321	74,000
2023-03-06	0.450	0.450	0.420	0.435	0.317	244,000
2023-03-03	0.425	0.465	0.420	0.465	0.339	10,000
2023-03-02	0.435	0.435	0.435	0.435	0.317	6,000
2023-03-01	0.425	0.440	0.415	0.440	0.321	70,000
2023-02-28	0.425	0.440	0.420	0.440	0.321	40,000
2023-02-27	0.440	0.450	0.430	0.445	0.324	44,000
2023-02-24	0.425	0.450	0.425	0.450	0.328	4,000
2023-02-23	0.430	0.445	0.430	0.445	0.324	28,000
2023-02-22	0.430	0.440	0.410	0.415	0.303	110,000
2023-02-21	0.435	0.455	0.435	0.455	0.332	8,000
2023-02-20	0.435	0.455	0.435	0.455	0.332	6,000
2023-02-17	0.440	0.455	0.430	0.450	0.328	34,000
2023-02-16	0.420	0.455	0.420	0.455	0.332	21,000
2023-02-15	0.440	0.455	0.440	0.455	0.332	16,000
2023-02-14	0.440	0.465	0.440	0.460	0.335	8,000
2023-02-13	0.450	0.460	0.450	0.455	0.332	12,000
2023-02-10	0.450	0.470	0.450	0.470	0.343	8,000
2023-02-09	0.450	0.470	0.450	0.470	0.343	10,000
2023-02-03	0.450	0.475	0.450	0.475	0.346	20,000
2023-02-01	0.430	0.460	0.430	0.460	0.335	20,000
2023-01-31	0.420	0.440	0.405	0.430	0.314	223,000
2023-01-20	0.445	0.465	0.445	0.465	0.339	72,000
2023-01-19	0.450	0.450	0.450	0.450	0.328	2,000
2023-01-18	0.435	0.445	0.435	0.445	0.324	36,000
2023-01-17	0.445	0.445	0.445	0.445	0.324	76,000
2023-01-16	0.430	0.440	0.400	0.440	0.321	58,000
2023-01-13	0.425	0.430	0.400	0.430	0.314	36,000
2023-01-11	0.445	0.445	0.445	0.445	0.324	2,000
2023-01-06	0.435	0.435	0.435	0.435	0.317	4,000
2023-01-04	0.440	0.440	0.395	0.420	0.306	66,000
2023-01-03	0.410	0.445	0.410	0.445	0.324	34,000
2022-12-30	0.445	0.445	0.410	0.420	0.306	336,000
2022-12-29	0.390	0.400	0.380	0.400	0.292	7,021,000
2022-12-13	0.385	0.395	0.380	0.395	0.288	32,000
2022-12-12	0.395	0.400	0.375	0.400	0.292	78,000
2022-12-09	0.395	0.400	0.395	0.400	0.292	70,000
2022-12-05	0.380	0.395	0.380	0.395	0.281	38,000
2022-11-16	0.380	0.400	0.375	0.400	0.284	28,000
2022-11-11	0.405	0.405	0.405	0.405	0.288	4,000
2022-11-09	0.375	0.400	0.375	0.400	0.284	24,000

← NewerPage 11 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.