Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-14	0.360	0.360	0.360	0.360	0.319	10,000
2025-03-13	0.375	0.380	0.375	0.375	0.332	442,000
2025-03-12	0.370	0.370	0.370	0.370	0.327	362,000
2025-03-10	0.350	0.375	0.350	0.375	0.332	12,000
2025-03-07	0.375	0.375	0.375	0.375	0.332	52,000
2025-03-06	0.370	0.380	0.350	0.375	0.332	120,000
2025-03-05	0.365	0.365	0.365	0.365	0.323	20,000
2025-02-28	0.370	0.370	0.360	0.360	0.319	120,000
2025-02-26	0.360	0.370	0.360	0.370	0.327	104,536
2025-02-24	0.360	0.360	0.360	0.360	0.319	12,000
2025-02-21	0.360	0.360	0.350	0.360	0.319	70,000
2025-02-20	0.360	0.360	0.355	0.355	0.314	110,000
2025-02-19	0.360	0.360	0.360	0.360	0.319	8,000
2025-02-18	0.360	0.360	0.360	0.360	0.319	20,000
2025-02-17	0.350	0.350	0.350	0.350	0.310	20,000
2025-02-14	0.360	0.360	0.330	0.350	0.310	159,000
2025-02-13	0.355	0.355	0.340	0.350	0.310	70,000
2025-02-12	0.340	0.340	0.340	0.340	0.301	20,000
2025-02-10	0.340	0.340	0.340	0.340	0.301	74,000
2025-02-07	0.340	0.340	0.340	0.340	0.301	66,000
2025-02-06	0.330	0.350	0.330	0.340	0.301	30,000
2025-02-05	0.330	0.330	0.300	0.325	0.288	108,000
2025-02-04	0.330	0.330	0.330	0.330	0.292	60,000
2025-01-27	0.320	0.320	0.320	0.320	0.283	20,000
2025-01-24	0.330	0.330	0.330	0.330	0.292	100,000
2025-01-22	0.320	0.330	0.320	0.330	0.292	102,000
2025-01-21	0.315	0.345	0.315	0.330	0.292	224,000
2025-01-20	0.320	0.340	0.320	0.320	0.283	666,000
2025-01-17	0.315	0.315	0.315	0.315	0.279	20,000
2025-01-16	0.320	0.320	0.300	0.310	0.274	30,000
2025-01-15	0.315	0.320	0.310	0.310	0.274	210,000
2025-01-03	0.305	0.315	0.300	0.310	0.274	74,000
2025-01-02	0.300	0.300	0.280	0.300	0.265	30,000
2024-12-31	0.280	0.300	0.280	0.300	0.265	54,000
2024-12-30	0.305	0.305	0.300	0.300	0.265	100,000
2024-12-27	0.300	0.300	0.300	0.300	0.265	38,000
2024-12-24	0.300	0.300	0.300	0.300	0.265	50,000
2024-12-23	0.300	0.300	0.300	0.300	0.265	30,000
2024-12-19	0.300	0.300	0.300	0.300	0.265	10,000
2024-12-18	0.300	0.300	0.300	0.300	0.265	110,000
2024-12-17	0.300	0.300	0.280	0.300	0.265	42,000
2024-12-16	0.305	0.305	0.305	0.305	0.270	4,000
2024-12-13	0.315	0.320	0.315	0.320	0.267	116,000
2024-12-12	0.315	0.315	0.315	0.315	0.263	234,000
2024-12-11	0.310	0.320	0.310	0.315	0.263	206,000
2024-12-10	0.320	0.320	0.280	0.300	0.251	304,000
2024-12-09	0.315	0.320	0.310	0.310	0.259	18,000
2024-12-06	0.320	0.320	0.310	0.315	0.263	60,000
2024-12-04	0.310	0.310	0.285	0.305	0.255	14,000
2024-12-03	0.310	0.310	0.300	0.305	0.255	132,000
2024-12-02	0.305	0.310	0.300	0.300	0.251	238,000
2024-11-29	0.280	0.300	0.280	0.295	0.246	334,000
2024-11-27	0.265	0.280	0.265	0.280	0.234	13,000
2024-11-22	0.270	0.275	0.270	0.275	0.230	10,000
2024-11-21	0.270	0.270	0.255	0.270	0.226	32,000
2024-11-20	0.265	0.270	0.250	0.265	0.221	484,000
2024-11-19	0.280	0.285	0.280	0.285	0.238	8,000
2024-11-18	0.260	0.260	0.260	0.260	0.217	33,068
2024-11-15	0.285	0.285	0.260	0.285	0.238	70,000
2024-11-14	0.275	0.280	0.275	0.280	0.234	42,000

← NewerPage 6 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.