Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 5.200 | 5.230 | 5.180 | 5.230 | 5.162 | 54,000 |
| 2024-02-09 | 5.190 | 5.200 | 5.180 | 5.190 | 5.123 | 90,500 |
| 2024-02-08 | 5.240 | 5.290 | 5.200 | 5.230 | 5.162 | 65,500 |
| 2024-02-07 | 5.310 | 5.360 | 5.260 | 5.260 | 5.192 | 66,500 |
| 2024-02-06 | 5.280 | 5.400 | 5.190 | 5.310 | 5.241 | 281,500 |
| 2024-02-05 | 5.260 | 5.340 | 5.210 | 5.240 | 5.172 | 49,500 |
| 2024-02-02 | 5.280 | 5.360 | 5.280 | 5.310 | 5.241 | 195,851 |
| 2024-02-01 | 5.380 | 5.390 | 5.280 | 5.370 | 5.300 | 197,500 |
| 2024-01-31 | 5.400 | 5.400 | 5.290 | 5.390 | 5.320 | 294,000 |
| 2024-01-30 | 5.560 | 5.560 | 5.420 | 5.420 | 5.350 | 35,000 |
| 2024-01-29 | 5.690 | 5.700 | 5.630 | 5.630 | 5.557 | 37,000 |
| 2024-01-26 | 5.600 | 5.700 | 5.560 | 5.670 | 5.596 | 31,000 |
| 2024-01-25 | 5.600 | 5.600 | 5.490 | 5.550 | 5.478 | 122,000 |
| 2024-01-24 | 5.560 | 5.630 | 5.460 | 5.600 | 5.527 | 103,105 |
| 2024-01-23 | 5.600 | 5.600 | 5.390 | 5.450 | 5.379 | 57,000 |
| 2024-01-22 | 5.440 | 5.450 | 5.360 | 5.440 | 5.369 | 33,000 |
| 2024-01-19 | 5.440 | 5.450 | 5.410 | 5.440 | 5.369 | 27,012 |
| 2024-01-18 | 5.550 | 5.550 | 5.350 | 5.410 | 5.340 | 333,500 |
| 2024-01-17 | 5.660 | 5.680 | 5.480 | 5.500 | 5.429 | 458,000 |
| 2024-01-16 | 5.690 | 5.750 | 5.600 | 5.710 | 5.636 | 245,000 |
| 2024-01-15 | 5.720 | 5.750 | 5.720 | 5.740 | 5.666 | 17,000 |
| 2024-01-12 | 5.780 | 5.780 | 5.700 | 5.730 | 5.656 | 207,500 |
| 2024-01-11 | 5.850 | 5.900 | 5.770 | 5.780 | 5.705 | 349,269 |
| 2024-01-10 | 5.900 | 5.910 | 5.830 | 5.840 | 5.764 | 122,945 |
| 2024-01-09 | 6.050 | 6.150 | 5.910 | 5.910 | 5.833 | 64,000 |
| 2024-01-08 | 6.050 | 6.080 | 6.010 | 6.070 | 5.991 | 72,515 |
| 2024-01-05 | 5.950 | 6.250 | 5.950 | 6.220 | 6.139 | 187,998 |
| 2024-01-04 | 5.900 | 5.970 | 5.890 | 5.950 | 5.873 | 83,450 |
| 2024-01-03 | 5.890 | 5.890 | 5.830 | 5.870 | 5.794 | 77,000 |
| 2024-01-02 | 5.840 | 5.890 | 5.840 | 5.880 | 5.804 | 88,000 |
| 2023-12-29 | 5.860 | 5.860 | 5.820 | 5.840 | 5.764 | 149,500 |
| 2023-12-28 | 5.820 | 5.900 | 5.820 | 5.840 | 5.764 | 622,510 |
| 2023-12-27 | 5.820 | 5.880 | 5.820 | 5.880 | 5.804 | 395,000 |
| 2023-12-22 | 5.820 | 5.880 | 5.820 | 5.820 | 5.744 | 167,279 |
| 2023-12-21 | 5.850 | 5.880 | 5.830 | 5.880 | 5.804 | 7,000 |
| 2023-12-20 | 5.850 | 5.900 | 5.850 | 5.900 | 5.823 | 211,000 |
| 2023-12-19 | 5.800 | 5.850 | 5.750 | 5.850 | 5.774 | 122,000 |
| 2023-12-18 | 5.770 | 5.800 | 5.760 | 5.800 | 5.725 | 28,176 |
| 2023-12-15 | 5.760 | 5.910 | 5.740 | 5.740 | 5.666 | 150,500 |
| 2023-12-14 | 5.690 | 5.740 | 5.690 | 5.710 | 5.636 | 67,000 |
| 2023-12-13 | 5.700 | 5.740 | 5.660 | 5.740 | 5.666 | 25,000 |
| 2023-12-12 | 5.690 | 5.700 | 5.640 | 5.650 | 5.577 | 135,500 |
| 2023-12-11 | 5.750 | 5.750 | 5.700 | 5.710 | 5.636 | 28,500 |
| 2023-12-08 | 5.800 | 5.840 | 5.750 | 5.750 | 5.675 | 89,000 |
| 2023-12-07 | 5.840 | 5.840 | 5.740 | 5.800 | 5.725 | 11,000 |
| 2023-12-06 | 5.850 | 5.870 | 5.760 | 5.760 | 5.685 | 233,500 |
| 2023-12-05 | 5.820 | 5.950 | 5.820 | 5.830 | 5.754 | 208,500 |
| 2023-12-04 | 5.860 | 5.870 | 5.820 | 5.820 | 5.744 | 64,500 |
| 2023-12-01 | 5.870 | 5.870 | 5.830 | 5.830 | 5.754 | 18,508 |
| 2023-11-30 | 5.880 | 5.880 | 5.820 | 5.820 | 5.744 | 163,500 |
| 2023-11-29 | 5.980 | 5.980 | 5.890 | 5.890 | 5.814 | 229,000 |
| 2023-11-28 | 5.900 | 5.990 | 5.900 | 5.980 | 5.902 | 65,000 |
| 2023-11-27 | 6.010 | 6.010 | 5.930 | 5.930 | 5.853 | 91,000 |
| 2023-11-24 | 6.020 | 6.020 | 6.010 | 6.010 | 5.932 | 19,500 |
| 2023-11-23 | 5.930 | 6.030 | 5.930 | 6.020 | 5.942 | 9,864 |
| 2023-11-22 | 6.000 | 6.020 | 5.960 | 6.000 | 5.922 | 178,000 |
| 2023-11-21 | 5.970 | 6.090 | 5.970 | 6.030 | 5.952 | 161,664 |
| 2023-11-20 | 5.970 | 6.000 | 5.930 | 5.970 | 5.893 | 146,000 |
| 2023-11-17 | 5.980 | 6.010 | 5.960 | 6.010 | 5.932 | 15,500 |
| 2023-11-16 | 5.940 | 6.040 | 5.940 | 6.030 | 5.952 | 16,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-10 | 0.0800 HKD |
| 2020-05-18 | 0.0900 HKD |
| 2019-08-29 | 0.0400 HKD |
| 2019-05-15 | 0.1600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.