Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	0.405	0.410	0.405	0.410	0.363	12,000
2025-07-15	0.420	0.420	0.395	0.405	0.358	66,000
2025-07-14	0.390	0.420	0.385	0.410	0.363	392,000
2025-07-11	0.385	0.390	0.385	0.385	0.341	298,000
2025-07-10	0.390	0.390	0.385	0.385	0.341	72,000
2025-07-09	0.385	0.385	0.385	0.385	0.341	50,000
2025-07-08	0.370	0.380	0.370	0.380	0.336	276,000
2025-07-07	0.370	0.380	0.355	0.370	0.327	884,000
2025-07-04	0.360	0.360	0.360	0.360	0.319	120,000
2025-07-03	0.350	0.365	0.350	0.350	0.310	1,690,000
2025-07-02	0.355	0.355	0.355	0.355	0.314	88,000
2025-06-30	0.355	0.355	0.355	0.355	0.314	6,000
2025-06-27	0.350	0.355	0.350	0.355	0.314	466,000
2025-06-26	0.350	0.355	0.350	0.355	0.314	26,000
2025-06-25	0.350	0.350	0.340	0.350	0.310	190,000
2025-06-24	0.350	0.350	0.330	0.345	0.305	152,000
2025-06-23	0.335	0.350	0.335	0.350	0.310	30,000
2025-06-19	0.335	0.350	0.335	0.350	0.310	22,000
2025-06-18	0.350	0.350	0.350	0.350	0.310	20,000
2025-06-13	0.350	0.350	0.350	0.350	0.310	20,000
2025-06-09	0.350	0.350	0.350	0.350	0.310	80,000
2025-06-03	0.355	0.355	0.345	0.345	0.305	150,000
2025-06-02	0.380	0.380	0.355	0.355	0.314	84,000
2025-05-30	0.360	0.375	0.360	0.375	0.332	8,000
2025-05-29	0.370	0.370	0.370	0.370	0.327	15,000
2025-05-26	0.370	0.370	0.370	0.370	0.327	6,000
2025-05-22	0.350	0.375	0.350	0.375	0.332	22,000
2025-05-20	0.360	0.375	0.360	0.375	0.332	8,000
2025-05-16	0.370	0.370	0.345	0.365	0.323	30,000
2025-05-15	0.360	0.360	0.360	0.360	0.319	20,000
2025-05-14	0.365	0.365	0.350	0.350	0.310	220,000
2025-05-13	0.385	0.385	0.345	0.350	0.310	466,000
2025-05-12	0.380	0.390	0.380	0.390	0.345	14,000
2025-05-09	0.385	0.385	0.360	0.380	0.336	45,500
2025-05-08	0.385	0.385	0.385	0.385	0.341	70,000
2025-05-07	0.365	0.375	0.365	0.375	0.332	2,000
2025-04-30	0.380	0.380	0.380	0.380	0.336	110,000
2025-04-29	0.380	0.380	0.380	0.380	0.336	30,000
2025-04-28	0.375	0.375	0.360	0.370	0.327	44,000
2025-04-24	0.375	0.375	0.360	0.375	0.332	22,000
2025-04-22	0.345	0.370	0.345	0.370	0.327	12,000
2025-04-17	0.370	0.370	0.370	0.370	0.327	100,000
2025-04-15	0.375	0.375	0.370	0.370	0.327	32,000
2025-04-14	0.365	0.370	0.365	0.365	0.323	488,000
2025-04-11	0.360	0.360	0.355	0.355	0.314	40,000
2025-04-10	0.370	0.370	0.335	0.355	0.314	310,000
2025-04-08	0.365	0.365	0.360	0.360	0.319	10,000
2025-04-03	0.370	0.370	0.370	0.370	0.327	10,000
2025-04-02	0.350	0.365	0.350	0.365	0.323	30,000
2025-04-01	0.340	0.345	0.340	0.345	0.305	30,000
2025-03-31	0.345	0.350	0.340	0.350	0.310	293,200
2025-03-28	0.375	0.375	0.335	0.370	0.327	56,000
2025-03-27	0.365	0.370	0.345	0.370	0.327	36,000
2025-03-26	0.370	0.370	0.360	0.360	0.319	30,000
2025-03-24	0.350	0.350	0.320	0.350	0.310	786,000
2025-03-21	0.350	0.375	0.320	0.350	0.310	750,000
2025-03-20	0.380	0.380	0.340	0.360	0.319	384,000
2025-03-19	0.375	0.380	0.375	0.375	0.332	48,000
2025-03-18	0.380	0.380	0.330	0.375	0.332	42,000
2025-03-17	0.370	0.370	0.360	0.360	0.319	17,000

← NewerPage 5 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.