Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.410	0.410	0.410	0.410	0.376	40,000
2025-11-07	0.400	0.400	0.365	0.375	0.344	22,000
2025-11-06	0.405	0.405	0.360	0.360	0.330	12,000
2025-10-27	0.400	0.400	0.400	0.400	0.367	8,000
2025-10-24	0.395	0.395	0.395	0.395	0.362	34,000
2025-10-23	0.395	0.395	0.395	0.395	0.362	12,000
2025-10-20	0.395	0.395	0.395	0.395	0.362	10,000
2025-10-17	0.400	0.410	0.380	0.400	0.367	122,000
2025-10-16	0.400	0.400	0.395	0.395	0.362	10,000
2025-10-15	0.400	0.400	0.390	0.390	0.358	10,000
2025-10-13	0.395	0.395	0.395	0.395	0.362	2,000
2025-10-09	0.380	0.395	0.380	0.385	0.353	185,000
2025-10-06	0.390	0.390	0.390	0.390	0.358	2,000
2025-10-03	0.395	0.395	0.390	0.390	0.358	34,000
2025-10-02	0.400	0.400	0.400	0.400	0.367	4,000
2025-09-30	0.400	0.400	0.400	0.400	0.367	30,000
2025-09-29	0.390	0.405	0.385	0.390	0.358	95,000
2025-09-26	0.405	0.425	0.405	0.405	0.372	100,000
2025-09-25	0.410	0.410	0.405	0.405	0.372	8,000
2025-09-24	0.375	0.385	0.375	0.380	0.349	12,000
2025-09-23	0.380	0.385	0.370	0.385	0.353	318,000
2025-09-22	0.380	0.380	0.380	0.380	0.349	68,000
2025-09-19	0.390	0.400	0.380	0.385	0.353	49,000
2025-09-18	0.405	0.405	0.400	0.400	0.367	50,000
2025-09-17	0.405	0.425	0.390	0.405	0.372	162,000
2025-09-16	0.430	0.430	0.415	0.415	0.381	12,000
2025-09-15	0.420	0.435	0.405	0.425	0.390	72,000
2025-09-12	0.395	0.410	0.390	0.410	0.376	48,000
2025-09-09	0.420	0.420	0.420	0.420	0.385	14,000
2025-09-05	0.415	0.415	0.410	0.410	0.376	10,000
2025-09-03	0.420	0.420	0.415	0.415	0.381	10,000
2025-09-02	0.415	0.415	0.415	0.415	0.381	10,000
2025-09-01	0.410	0.415	0.400	0.410	0.376	22,000
2025-08-29	0.410	0.410	0.410	0.410	0.376	10,000
2025-08-28	0.420	0.420	0.395	0.395	0.362	510,000
2025-08-27	0.420	0.420	0.420	0.420	0.372	76,000
2025-08-26	0.405	0.415	0.405	0.405	0.358	138,000
2025-08-25	0.430	0.430	0.390	0.405	0.358	339,000
2025-08-22	0.410	0.430	0.400	0.400	0.354	1,407,000
2025-08-20	0.410	0.410	0.400	0.410	0.363	68,000
2025-08-18	0.400	0.410	0.400	0.410	0.363	16,000
2025-08-14	0.415	0.420	0.415	0.420	0.372	36,000
2025-08-13	0.425	0.425	0.420	0.420	0.372	2,000
2025-08-12	0.420	0.420	0.420	0.420	0.372	200,000
2025-08-11	0.420	0.420	0.415	0.420	0.372	120,000
2025-08-08	0.420	0.420	0.420	0.420	0.372	10,000
2025-08-07	0.390	0.410	0.390	0.410	0.363	24,000
2025-08-06	0.390	0.390	0.390	0.390	0.345	3,200
2025-08-05	0.410	0.410	0.410	0.410	0.363	40,000
2025-08-04	0.400	0.405	0.375	0.405	0.358	72,000
2025-08-01	0.415	0.415	0.365	0.400	0.354	380,000
2025-07-31	0.405	0.440	0.400	0.400	0.354	260,000
2025-07-30	0.430	0.430	0.420	0.420	0.372	34,000
2025-07-29	0.400	0.415	0.395	0.415	0.367	180,000
2025-07-24	0.440	0.440	0.435	0.435	0.385	100,000
2025-07-23	0.460	0.460	0.440	0.440	0.389	8,000
2025-07-22	0.440	0.440	0.440	0.440	0.389	64,000
2025-07-21	0.440	0.440	0.420	0.440	0.389	72,000
2025-07-18	0.420	0.430	0.395	0.400	0.354	396,000
2025-07-17	0.420	0.420	0.415	0.415	0.367	124,000

← NewerPage 4 of 14 · 824 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.