Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-06	0.385	0.385	0.385	0.385	0.371	74,000
2026-03-05	0.390	0.390	0.385	0.390	0.376	82,000
2026-03-04	0.395	0.395	0.385	0.385	0.371	12,000
2026-03-03	0.400	0.400	0.390	0.390	0.376	76,000
2026-03-02	0.400	0.400	0.390	0.400	0.386	16,000
2026-02-24	0.400	0.400	0.395	0.400	0.386	66,000
2026-02-23	0.395	0.400	0.370	0.400	0.386	1,176,000
2026-02-13	0.395	0.400	0.390	0.400	0.386	542,000
2026-02-12	0.400	0.400	0.395	0.395	0.381	40,000
2026-02-11	0.395	0.400	0.395	0.395	0.381	110,000
2026-02-09	0.405	0.410	0.400	0.400	0.386	392,000
2026-02-06	0.405	0.410	0.405	0.410	0.395	152,000
2026-02-05	0.405	0.405	0.405	0.405	0.390	192,000
2026-02-03	0.400	0.400	0.400	0.400	0.386	80,000
2026-02-02	0.395	0.400	0.390	0.400	0.386	464,000
2026-01-30	0.400	0.400	0.395	0.395	0.381	238,000
2026-01-29	0.400	0.400	0.395	0.395	0.381	62,000
2026-01-28	0.390	0.405	0.390	0.400	0.386	92,000
2026-01-26	0.405	0.405	0.390	0.395	0.381	578,000
2026-01-23	0.420	0.420	0.400	0.405	0.390	646,000
2026-01-22	0.400	0.440	0.400	0.410	0.395	496,000
2026-01-21	0.400	0.400	0.400	0.400	0.386	58,000
2026-01-16	0.390	0.405	0.390	0.405	0.390	60,000
2026-01-15	0.395	0.395	0.390	0.395	0.381	208,000
2026-01-14	0.410	0.410	0.390	0.395	0.381	374,000
2026-01-12	0.400	0.400	0.395	0.395	0.381	272,000
2026-01-09	0.410	0.410	0.395	0.395	0.381	98,000
2026-01-08	0.400	0.410	0.395	0.410	0.395	252,000
2026-01-07	0.400	0.420	0.395	0.400	0.386	400,000
2026-01-06	0.400	0.420	0.400	0.400	0.386	359,000
2026-01-02	0.400	0.400	0.385	0.400	0.386	276,000
2025-12-31	0.390	0.400	0.390	0.400	0.386	104,000
2025-12-30	0.395	0.395	0.390	0.390	0.376	272,000
2025-12-29	0.400	0.400	0.395	0.395	0.381	734,000
2025-12-24	0.395	0.395	0.395	0.395	0.381	103,000
2025-12-23	0.395	0.410	0.395	0.410	0.395	398,000
2025-12-22	0.395	0.405	0.390	0.395	0.381	84,000
2025-12-19	0.395	0.395	0.390	0.395	0.381	170,000
2025-12-18	0.395	0.395	0.395	0.395	0.381	10,000
2025-12-17	0.405	0.405	0.390	0.390	0.376	12,000
2025-12-16	0.390	0.400	0.390	0.390	0.376	482,000
2025-12-15	0.410	0.410	0.400	0.400	0.386	4,000
2025-12-12	0.405	0.415	0.405	0.415	0.381	276,000
2025-12-11	0.405	0.405	0.405	0.405	0.372	80,000
2025-12-10	0.410	0.415	0.410	0.415	0.381	182,000
2025-12-09	0.395	0.420	0.395	0.420	0.385	582,000
2025-12-08	0.400	0.410	0.395	0.410	0.376	272,000
2025-12-04	0.400	0.400	0.400	0.400	0.367	34,000
2025-12-02	0.410	0.410	0.410	0.410	0.376	22,000
2025-12-01	0.415	0.415	0.395	0.410	0.376	84,000
2025-11-28	0.395	0.420	0.395	0.415	0.381	258,000
2025-11-27	0.395	0.395	0.380	0.380	0.349	28,000
2025-11-26	0.375	0.385	0.370	0.385	0.353	12,000
2025-11-25	0.380	0.410	0.380	0.410	0.376	30,000
2025-11-18	0.405	0.405	0.405	0.405	0.372	4,000
2025-11-17	0.405	0.410	0.380	0.405	0.372	18,000
2025-11-14	0.405	0.405	0.405	0.405	0.372	6,000
2025-11-13	0.410	0.420	0.375	0.385	0.353	90,000
2025-11-12	0.410	0.410	0.410	0.410	0.376	110,000
2025-11-10	0.410	0.410	0.410	0.410	0.376	40,000

← NewerPage 3 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.