Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	0.425	0.425	0.400	0.415	0.400	446,000
2026-07-03	0.430	0.430	0.425	0.430	0.415	316,000
2026-07-02	0.430	0.430	0.420	0.430	0.415	466,000
2026-06-29	0.430	0.430	0.430	0.430	0.415	6,000
2026-06-26	0.420	0.420	0.420	0.420	0.405	8,000
2026-06-25	0.425	0.440	0.420	0.435	0.419	184,000
2026-06-24	0.435	0.445	0.420	0.445	0.429	22,000
2026-06-23	0.425	0.435	0.415	0.435	0.419	94,000
2026-06-18	0.430	0.440	0.430	0.440	0.424	60,000
2026-06-16	0.440	0.450	0.425	0.450	0.434	30,000
2026-06-15	0.420	0.435	0.420	0.435	0.419	20,000
2026-06-12	0.425	0.435	0.420	0.435	0.419	16,000
2026-06-11	0.430	0.430	0.420	0.420	0.405	8,000
2026-06-10	0.430	0.440	0.425	0.440	0.424	78,000
2026-06-09	0.420	0.435	0.415	0.435	0.419	18,000
2026-06-08	0.430	0.430	0.425	0.430	0.415	252,000
2026-06-05	0.445	0.445	0.425	0.430	0.415	56,000
2026-06-04	0.440	0.445	0.425	0.445	0.429	36,000
2026-06-03	0.440	0.440	0.425	0.435	0.419	408,000
2026-06-02	0.435	0.440	0.435	0.435	0.419	92,000
2026-06-01	0.440	0.440	0.435	0.435	0.419	278,000
2026-05-29	0.435	0.435	0.425	0.430	0.415	1,000,000
2026-05-28	0.420	0.430	0.415	0.425	0.410	1,062,000
2026-05-27	0.410	0.415	0.405	0.415	0.400	682,000
2026-05-26	0.400	0.415	0.400	0.410	0.395	502,000
2026-05-22	0.405	0.410	0.400	0.410	0.395	465,000
2026-05-21	0.415	0.415	0.405	0.415	0.400	394,000
2026-05-20	0.400	0.400	0.390	0.400	0.386	106,000
2026-05-19	0.385	0.400	0.370	0.400	0.386	1,108,000
2026-05-18	0.380	0.390	0.360	0.380	0.366	1,206,000
2026-05-15	0.380	0.380	0.360	0.380	0.366	92,000
2026-05-14	0.380	0.380	0.360	0.380	0.366	44,000
2026-05-13	0.380	0.380	0.360	0.365	0.352	126,000
2026-05-12	0.380	0.385	0.360	0.375	0.362	2,592,000
2026-05-11	0.350	0.350	0.330	0.350	0.337	760,000
2026-05-08	0.365	0.370	0.345	0.345	0.333	206,000
2026-05-07	0.355	0.360	0.350	0.355	0.342	72,000
2026-05-06	0.375	0.375	0.355	0.370	0.357	22,000
2026-05-05	0.355	0.365	0.355	0.365	0.352	114,000
2026-05-04	0.365	0.375	0.365	0.365	0.352	16,000
2026-04-28	0.375	0.375	0.355	0.355	0.342	96,000
2026-04-27	0.365	0.365	0.360	0.360	0.347	12,000
2026-04-24	0.365	0.365	0.360	0.365	0.352	148,000
2026-04-23	0.380	0.380	0.365	0.365	0.352	64,000
2026-04-21	0.365	0.380	0.365	0.380	0.366	70,000

← NewerPage 2 of 2 · 105 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.