Hong Kong Shanghai Alliance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.360	0.370	0.360	0.370	0.370	0
2026-10-16	0.370	0.370	0.370	0.370	0.370	0
2026-10-15	0.370	0.370	0.370	0.370	0.370	0
2026-10-14	0.370	0.370	0.370	0.370	0.370	4,000
2026-10-13	0.370	0.370	0.370	0.370	0.370	0
2026-10-12	0.370	0.370	0.370	0.370	0.370	0
2026-10-09	0.360	0.370	0.360	0.370	0.370	4,000
2026-10-08	0.360	0.360	0.360	0.360	0.360	4,000
2026-10-07	0.355	0.355	0.355	0.355	0.355	0
2026-10-06	0.355	0.355	0.355	0.355	0.355	0
2026-10-05	0.355	0.355	0.355	0.355	0.355	0
2026-10-02	0.355	0.355	0.355	0.355	0.355	0
2026-09-30	0.355	0.355	0.355	0.355	0.355	30,000
2026-09-29	0.360	0.360	0.355	0.360	0.360	30,000
2026-09-28	0.360	0.360	0.360	0.360	0.360	0
2026-09-25	0.360	0.360	0.360	0.360	0.360	0
2026-09-24	0.355	0.360	0.355	0.360	0.360	19,000
2026-09-23	0.355	0.355	0.355	0.355	0.355	19,000
2026-09-22	0.355	0.360	0.350	0.360	0.360	0
2026-09-21	0.355	0.360	0.350	0.360	0.360	0
2026-09-18	0.355	0.360	0.350	0.360	0.360	17,000
2026-09-17	0.360	0.360	0.360	0.360	0.360	0
2026-09-16	0.360	0.360	0.360	0.360	0.360	0
2026-09-15	0.360	0.360	0.360	0.360	0.360	0
2026-09-14	0.355	0.360	0.350	0.360	0.360	17,000
2026-09-11	0.360	0.360	0.360	0.360	0.360	0
2026-09-10	0.375	0.375	0.360	0.360	0.360	10,000
2026-09-09	0.360	0.360	0.360	0.360	0.360	0
2026-09-08	0.385	0.385	0.335	0.360	0.360	1,593,974
2026-09-07	0.385	0.385	0.385	0.385	0.385	0
2026-09-04	0.385	0.385	0.385	0.385	0.385	292,000
2026-09-03	0.385	0.385	0.385	0.385	0.385	42,000
2026-09-02	0.385	0.385	0.385	0.385	0.385	0
2026-09-01	0.380	0.385	0.370	0.385	0.385	24,000
2026-08-31	0.375	0.375	0.365	0.375	0.375	58,000
2026-08-28	0.375	0.375	0.375	0.375	0.375	0
2026-08-27	0.375	0.375	0.375	0.375	0.375	0
2026-08-26	0.375	0.380	0.375	0.375	0.375	546,000
2026-08-20	0.380	0.385	0.375	0.385	0.371	308,000
2026-08-19	0.375	0.375	0.370	0.375	0.362	322,000
2026-08-18	0.390	0.390	0.375	0.375	0.362	10,000
2026-08-14	0.385	0.385	0.375	0.385	0.371	12,000
2026-08-13	0.375	0.380	0.375	0.380	0.366	76,000
2026-08-11	0.380	0.380	0.375	0.375	0.362	230,000
2026-08-10	0.385	0.385	0.385	0.385	0.371	52,000
2026-08-07	0.395	0.395	0.385	0.385	0.371	412,000
2026-08-06	0.395	0.395	0.380	0.380	0.366	26,000
2026-08-05	0.385	0.385	0.385	0.385	0.371	49,000
2026-08-03	0.395	0.395	0.390	0.395	0.381	150,000
2026-07-31	0.390	0.390	0.385	0.390	0.376	172,000
2026-07-30	0.395	0.395	0.390	0.395	0.381	182,000
2026-07-29	0.400	0.400	0.390	0.395	0.381	106,000
2026-07-27	0.385	0.395	0.385	0.395	0.381	22,000
2026-07-21	0.380	0.395	0.380	0.395	0.381	56,000
2026-07-20	0.385	0.385	0.380	0.385	0.371	62,000
2026-07-17	0.400	0.400	0.380	0.390	0.376	90,000
2026-07-15	0.395	0.400	0.395	0.400	0.386	26,000
2026-07-10	0.395	0.395	0.385	0.395	0.381	346,000
2026-07-09	0.400	0.400	0.395	0.400	0.386	24,000
2026-07-07	0.415	0.415	0.400	0.410	0.395	22,000

Page 1 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.