Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.435	0.450	0.430	0.450	0.307	82,000
2022-01-03	0.435	0.460	0.430	0.460	0.314	110,000
2021-12-31	0.450	0.460	0.445	0.460	0.314	190,000
2021-12-29	0.450	0.455	0.450	0.450	0.307	42,000
2021-12-28	0.440	0.460	0.440	0.445	0.304	62,000
2021-12-24	0.445	0.445	0.445	0.445	0.304	40,000
2021-12-22	0.435	0.445	0.435	0.445	0.304	108,000
2021-12-20	0.435	0.460	0.435	0.455	0.311	92,000
2021-12-17	0.450	0.460	0.450	0.460	0.314	30,000
2021-12-16	0.435	0.450	0.420	0.450	0.307	194,000
2021-12-15	0.460	0.480	0.460	0.480	0.328	6,000
2021-12-14	0.435	0.455	0.435	0.450	0.307	132,000
2021-12-13	0.455	0.465	0.450	0.460	0.304	420,000
2021-12-10	0.450	0.450	0.440	0.450	0.297	72,000
2021-12-09	0.445	0.450	0.445	0.450	0.297	158,000
2021-12-08	0.435	0.445	0.435	0.445	0.294	90,000
2021-12-07	0.430	0.435	0.430	0.435	0.287	36,000
2021-12-06	0.450	0.450	0.420	0.435	0.287	1,818,000
2021-12-03	0.435	0.450	0.435	0.450	0.297	230,000
2021-12-02	0.450	0.450	0.440	0.450	0.297	78,000
2021-12-01	0.445	0.455	0.445	0.450	0.297	250,000
2021-11-30	0.450	0.475	0.435	0.445	0.294	4,148,000
2021-11-29	0.445	0.450	0.430	0.430	0.284	784,000
2021-11-26	0.440	0.455	0.430	0.445	0.294	538,000
2021-11-25	0.445	0.455	0.425	0.455	0.301	392,000
2021-11-24	0.455	0.470	0.445	0.465	0.307	254,000
2021-11-23	0.440	0.455	0.440	0.455	0.301	358,000
2021-11-22	0.460	0.475	0.455	0.465	0.307	1,754,000
2021-11-19	0.435	0.445	0.420	0.440	0.291	1,356,000
2021-11-18	0.410	0.440	0.390	0.425	0.281	1,676,000
2021-11-17	0.435	0.440	0.410	0.415	0.274	2,816,000
2021-11-16	0.350	0.650	0.350	0.430	0.284	22,324,000
2021-11-10	0.305	0.305	0.295	0.305	0.202	184,000
2021-11-09	0.285	0.285	0.260	0.285	0.188	240,000
2021-11-08	0.315	0.315	0.315	0.315	0.208	40,000
2021-11-04	0.335	0.335	0.320	0.320	0.212	32,000
2021-11-02	0.340	0.340	0.330	0.330	0.218	208,000
2021-10-29	0.340	0.340	0.340	0.340	0.225	8,000
2021-10-28	0.330	0.330	0.330	0.330	0.218	76,000
2021-10-26	0.335	0.345	0.330	0.335	0.221	597,000
2021-10-25	0.330	0.340	0.330	0.335	0.221	184,000
2021-10-22	0.320	0.330	0.315	0.330	0.218	50,000
2021-10-21	0.335	0.340	0.335	0.340	0.225	2,000

← NewerPage 14 of 14 · 823 trading days

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.