Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.400	0.400	0.400	0.400	0.284	4,000
2022-11-02	0.390	0.400	0.390	0.400	0.284	42,000
2022-11-01	0.385	0.400	0.370	0.400	0.284	228,000
2022-10-28	0.385	0.405	0.380	0.405	0.288	74,000
2022-10-24	0.380	0.410	0.380	0.410	0.291	56,000
2022-10-18	0.410	0.410	0.410	0.410	0.291	10,000
2022-10-17	0.400	0.405	0.380	0.405	0.288	144,000
2022-10-14	0.400	0.405	0.400	0.405	0.288	236,000
2022-10-13	0.400	0.410	0.400	0.405	0.288	122,000
2022-10-12	0.410	0.410	0.410	0.410	0.291	300,000
2022-10-11	0.410	0.410	0.410	0.410	0.291	120,000
2022-10-10	0.410	0.410	0.400	0.410	0.291	359,000
2022-10-07	0.395	0.405	0.395	0.405	0.288	202,000
2022-10-06	0.400	0.405	0.400	0.405	0.288	50,000
2022-10-05	0.400	0.405	0.395	0.405	0.288	218,000
2022-09-30	0.400	0.410	0.400	0.400	0.284	30,000
2022-09-28	0.390	0.400	0.385	0.400	0.284	244,000
2022-09-27	0.395	0.400	0.390	0.400	0.284	204,000
2022-09-26	0.405	0.405	0.395	0.395	0.281	602,000
2022-09-23	0.405	0.405	0.400	0.400	0.284	270,000
2022-09-22	0.405	0.405	0.400	0.405	0.288	392,000
2022-09-21	0.420	0.425	0.405	0.405	0.288	610,000
2022-09-19	0.400	0.415	0.395	0.405	0.288	314,000
2022-09-16	0.395	0.400	0.395	0.400	0.284	256,000
2022-09-15	0.395	0.410	0.390	0.400	0.284	364,000
2022-09-14	0.390	0.400	0.375	0.400	0.284	270,000
2022-09-13	0.395	0.400	0.390	0.400	0.284	542,000
2022-09-09	0.385	0.390	0.380	0.385	0.274	210,000
2022-09-07	0.370	0.385	0.370	0.385	0.274	290,000
2022-08-31	0.380	0.390	0.370	0.385	0.274	638,000
2022-08-30	0.385	0.410	0.385	0.390	0.277	786,000
2022-08-29	0.385	0.390	0.380	0.385	0.274	372,000
2022-08-26	0.370	0.375	0.370	0.375	0.267	14,000
2022-08-25	0.370	0.385	0.360	0.375	0.267	266,000
2022-08-24	0.385	0.385	0.385	0.385	0.274	2,000
2022-08-22	0.380	0.380	0.380	0.380	0.270	10,000
2022-08-19	0.385	0.390	0.370	0.385	0.263	72,000
2022-08-18	0.390	0.390	0.380	0.385	0.263	24,000
2022-08-16	0.395	0.400	0.385	0.385	0.263	82,000
2022-08-11	0.385	0.400	0.385	0.400	0.273	80,000
2022-08-03	0.375	0.375	0.375	0.375	0.256	68,000
2022-07-22	0.380	0.380	0.375	0.375	0.256	48,000
2022-07-21	0.390	0.390	0.390	0.390	0.266	4,000
2022-07-19	0.370	0.395	0.370	0.395	0.270	6,000
2022-07-18	0.380	0.395	0.365	0.395	0.270	126,000
2022-07-15	0.380	0.380	0.360	0.380	0.260	432,000
2022-07-13	0.385	0.395	0.385	0.395	0.270	118,000
2022-07-12	0.400	0.400	0.390	0.400	0.273	196,000
2022-07-11	0.390	0.410	0.390	0.410	0.280	72,000
2022-07-08	0.400	0.410	0.395	0.405	0.277	294,000
2022-07-07	0.380	0.390	0.380	0.385	0.263	162,000
2022-07-06	0.370	0.385	0.370	0.380	0.260	120,002
2022-07-05	0.390	0.390	0.375	0.385	0.263	366,000
2022-07-04	0.395	0.400	0.395	0.400	0.273	208,000
2022-06-30	0.460	0.580	0.390	0.410	0.280	7,561,000
2022-06-29	0.405	0.410	0.400	0.400	0.273	10,000
2022-06-27	0.380	0.400	0.380	0.400	0.273	66,000
2022-06-24	0.380	0.380	0.380	0.380	0.260	32,000
2022-06-21	0.410	0.410	0.370	0.380	0.260	544,000
2022-06-20	0.440	0.440	0.380	0.390	0.266	1,052,000

← NewerPage 12 of 14 · 823 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.