Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.385	0.390	0.380	0.390	0.266	6,000
2022-06-15	0.390	0.390	0.380	0.390	0.266	28,000
2022-06-08	0.375	0.390	0.370	0.390	0.266	34,000
2022-06-06	0.385	0.395	0.375	0.390	0.266	288,000
2022-05-30	0.385	0.400	0.385	0.400	0.273	296,000
2022-05-25	0.400	0.400	0.400	0.400	0.273	10,000
2022-05-24	0.375	0.390	0.375	0.390	0.266	112,000
2022-05-20	0.410	0.410	0.380	0.385	0.263	325,000
2022-05-18	0.410	0.410	0.405	0.405	0.277	20,000
2022-05-17	0.400	0.400	0.400	0.400	0.273	10,000
2022-05-13	0.390	0.400	0.390	0.400	0.273	52,000
2022-05-11	0.370	0.395	0.370	0.395	0.270	54,000
2022-05-10	0.380	0.385	0.375	0.375	0.256	374,000
2022-05-05	0.400	0.400	0.400	0.400	0.273	2,000
2022-04-29	0.395	0.400	0.395	0.400	0.273	8,000
2022-04-26	0.380	0.395	0.380	0.395	0.270	80,000
2022-04-25	0.380	0.405	0.375	0.405	0.277	232,000
2022-04-22	0.410	0.410	0.410	0.410	0.280	10,000
2022-04-21	0.390	0.400	0.380	0.400	0.273	256,000
2022-04-14	0.410	0.410	0.410	0.410	0.280	4,000
2022-04-13	0.415	0.425	0.410	0.415	0.284	104,000
2022-04-11	0.380	0.435	0.380	0.435	0.297	32,000
2022-04-08	0.395	0.400	0.395	0.395	0.270	24,000
2022-04-07	0.390	0.395	0.390	0.395	0.270	34,000
2022-04-06	0.385	0.385	0.380	0.380	0.260	402,000
2022-04-04	0.395	0.400	0.395	0.400	0.273	64,000
2022-03-31	0.395	0.395	0.395	0.395	0.270	14,002
2022-03-30	0.380	0.390	0.380	0.390	0.266	224,000
2022-03-28	0.380	0.385	0.375	0.385	0.263	232,000
2022-03-25	0.385	0.395	0.385	0.385	0.263	150,000
2022-03-23	0.385	0.405	0.380	0.395	0.270	116,000
2022-03-22	0.395	0.400	0.385	0.395	0.270	448,000
2022-03-18	0.405	0.405	0.400	0.400	0.273	26,000
2022-03-17	0.385	0.400	0.375	0.400	0.273	82,000
2022-03-16	0.380	0.400	0.380	0.400	0.273	206,000
2022-03-15	0.390	0.405	0.380	0.405	0.277	174,000
2022-03-14	0.410	0.420	0.375	0.410	0.280	162,000
2022-03-10	0.415	0.420	0.410	0.420	0.287	148,000
2022-03-08	0.410	0.420	0.400	0.420	0.287	232,000
2022-03-07	0.410	0.425	0.410	0.425	0.290	28,000
2022-03-04	0.410	0.425	0.410	0.425	0.290	46,000
2022-03-01	0.430	0.430	0.430	0.430	0.294	14,000
2022-02-25	0.425	0.425	0.420	0.420	0.287	20,000
2022-02-22	0.415	0.425	0.410	0.420	0.287	238,000
2022-02-21	0.435	0.435	0.435	0.435	0.297	84,000
2022-02-17	0.430	0.435	0.410	0.430	0.294	122,000
2022-02-16	0.435	0.435	0.430	0.435	0.297	66,000
2022-02-14	0.420	0.430	0.410	0.430	0.294	126,000
2022-02-10	0.430	0.430	0.405	0.430	0.294	1,000
2022-02-09	0.420	0.430	0.420	0.430	0.294	84,000
2022-02-08	0.430	0.430	0.410	0.420	0.287	154,000
2022-01-31	0.430	0.430	0.410	0.420	0.287	74,000
2022-01-26	0.435	0.440	0.435	0.435	0.297	62,000
2022-01-25	0.415	0.425	0.395	0.425	0.290	164,000
2022-01-24	0.440	0.440	0.415	0.430	0.294	112,000
2022-01-21	0.430	0.435	0.420	0.435	0.297	210,000
2022-01-20	0.435	0.470	0.435	0.440	0.301	192,000
2022-01-13	0.430	0.440	0.430	0.440	0.301	262,000
2022-01-11	0.450	0.450	0.430	0.440	0.301	300,000
2022-01-10	0.450	0.450	0.445	0.445	0.304	60,000

← NewerPage 13 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.