Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.280	0.315	0.280	0.315	0.252	76,000
2023-12-14	0.300	0.300	0.295	0.295	0.236	4,000
2023-12-12	0.300	0.305	0.300	0.305	0.231	64,000
2023-12-07	0.290	0.305	0.290	0.305	0.231	46,000
2023-12-06	0.290	0.290	0.290	0.290	0.220	174,000
2023-12-05	0.305	0.310	0.300	0.305	0.231	204,000
2023-12-01	0.300	0.300	0.300	0.300	0.228	58,000
2023-11-30	0.330	0.330	0.300	0.315	0.239	252,000
2023-11-29	0.295	0.320	0.295	0.320	0.243	267,000
2023-11-28	0.300	0.300	0.300	0.300	0.228	12,000
2023-11-24	0.305	0.305	0.305	0.305	0.231	30,000
2023-11-23	0.310	0.320	0.300	0.300	0.228	518,000
2023-11-22	0.310	0.315	0.300	0.310	0.235	294,000
2023-11-21	0.320	0.340	0.300	0.325	0.247	196,000
2023-11-20	0.340	0.340	0.300	0.325	0.247	109,000
2023-11-17	0.315	0.325	0.315	0.325	0.247	14,000
2023-11-16	0.305	0.330	0.295	0.295	0.224	130,000
2023-11-15	0.320	0.360	0.285	0.340	0.258	152,000
2023-11-08	0.340	0.340	0.330	0.340	0.258	10,000
2023-11-07	0.335	0.335	0.335	0.335	0.254	60,000
2023-11-03	0.340	0.355	0.330	0.345	0.262	131,000
2023-10-27	0.330	0.345	0.330	0.340	0.258	24,000
2023-10-26	0.330	0.345	0.330	0.340	0.258	20,000
2023-10-24	0.330	0.350	0.330	0.345	0.262	31,000
2023-10-17	0.335	0.350	0.320	0.345	0.262	54,000
2023-10-16	0.350	0.350	0.330	0.335	0.254	38,000
2023-10-06	0.355	0.355	0.330	0.350	0.266	9,000
2023-10-05	0.350	0.350	0.350	0.350	0.266	4,000
2023-10-04	0.335	0.345	0.335	0.345	0.262	11,000
2023-10-03	0.350	0.360	0.345	0.345	0.262	106,000
2023-09-29	0.355	0.370	0.350	0.370	0.281	48,000
2023-09-21	0.370	0.370	0.370	0.370	0.281	2,000
2023-09-19	0.365	0.370	0.365	0.370	0.281	52,000
2023-09-14	0.355	0.370	0.350	0.370	0.281	68,000
2023-09-13	0.360	0.370	0.360	0.370	0.281	10,000
2023-09-12	0.370	0.375	0.370	0.370	0.281	44,000
2023-09-07	0.380	0.380	0.360	0.360	0.273	102,800
2023-09-05	0.375	0.375	0.375	0.375	0.284	10,000
2023-09-04	0.390	0.390	0.350	0.360	0.273	368,000
2023-08-28	0.385	0.385	0.360	0.370	0.281	192,000
2023-08-24	0.380	0.380	0.360	0.375	0.284	38,000
2023-08-23	0.390	0.390	0.365	0.385	0.281	76,000
2023-08-15	0.380	0.400	0.380	0.390	0.284	26,000
2023-08-14	0.385	0.400	0.385	0.400	0.292	8,000
2023-08-11	0.365	0.375	0.365	0.375	0.273	4,000
2023-08-10	0.355	0.370	0.355	0.370	0.270	8,000
2023-08-09	0.355	0.365	0.355	0.365	0.266	13,000
2023-08-08	0.355	0.370	0.350	0.365	0.266	16,000
2023-08-07	0.360	0.370	0.360	0.370	0.270	12,000
2023-08-04	0.365	0.370	0.365	0.370	0.270	58,000
2023-08-03	0.370	0.390	0.360	0.370	0.270	152,000
2023-08-02	0.370	0.370	0.370	0.370	0.270	2,000
2023-08-01	0.400	0.400	0.375	0.380	0.277	38,000
2023-07-31	0.400	0.425	0.365	0.370	0.270	34,000
2023-07-28	0.365	0.375	0.365	0.375	0.273	4,000
2023-07-27	0.365	0.380	0.365	0.380	0.277	4,000
2023-07-26	0.360	0.380	0.360	0.375	0.273	14,000
2023-07-25	0.360	0.380	0.360	0.380	0.277	12,000
2023-07-24	0.360	0.385	0.360	0.380	0.277	12,000
2023-07-21	0.380	0.380	0.380	0.380	0.277	4,000

← NewerPage 9 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.