Hongkong and Shanghai Hotels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.350	6.360	6.300	6.350	6.268	25,000
2023-08-17	6.350	6.480	6.300	6.360	6.277	147,500
2023-08-16	6.300	6.540	6.300	6.490	6.406	64,570
2023-08-15	6.340	6.440	6.280	6.430	6.347	71,000
2023-08-14	6.500	6.500	6.300	6.460	6.376	109,498
2023-08-11	6.500	6.550	6.490	6.520	6.435	73,500
2023-08-10	6.520	6.580	6.500	6.570	6.485	60,500
2023-08-09	6.500	6.550	6.450	6.520	6.435	57,000
2023-08-08	6.500	6.580	6.450	6.550	6.465	151,000
2023-08-07	6.530	6.600	6.510	6.580	6.495	215,804
2023-08-04	6.840	6.840	6.590	6.650	6.564	613,000
2023-08-03	6.930	6.930	6.800	6.840	6.751	154,000
2023-08-02	6.910	6.930	6.860	6.900	6.810	259,636
2023-08-01	6.950	6.960	6.910	6.920	6.830	191,439
2023-07-31	7.040	7.040	6.900	6.950	6.860	232,500
2023-07-28	6.950	6.990	6.910	6.990	6.899	92,000
2023-07-27	7.020	7.020	6.900	6.960	6.870	129,836
2023-07-26	7.050	7.050	6.880	6.960	6.870	63,500
2023-07-25	7.000	7.050	6.860	6.990	6.899	88,000
2023-07-24	7.130	7.130	6.910	6.910	6.820	62,583
2023-07-21	7.150	7.150	7.040	7.040	6.949	50,431
2023-07-20	7.500	7.500	7.140	7.150	7.057	263,500
2023-07-19	6.880	7.410	6.770	7.410	7.314	433,694
2023-07-18	7.100	7.100	6.860	6.870	6.781	162,000
2023-07-14	6.880	7.060	6.870	7.060	6.968	298,000
2023-07-13	6.840	6.870	6.710	6.810	6.722	378,615
2023-07-12	6.760	6.830	6.680	6.770	6.682	337,500
2023-07-11	6.850	6.880	6.840	6.880	6.791	95,137
2023-07-10	6.800	6.900	6.770	6.860	6.771	58,052
2023-07-07	6.930	6.930	6.770	6.800	6.712	114,317
2023-07-06	6.970	6.970	6.820	6.860	6.771	114,000
2023-07-05	6.880	6.980	6.870	6.970	6.880	96,400
2023-07-04	6.880	7.000	6.840	6.970	6.880	103,000
2023-07-03	6.710	6.900	6.710	6.870	6.781	172,524
2023-06-30	6.780	6.920	6.760	6.900	6.810	324,000
2023-06-29	6.750	6.880	6.740	6.780	6.692	156,692
2023-06-28	6.860	6.950	6.710	6.940	6.850	352,259
2023-06-27	6.860	6.860	6.750	6.800	6.712	203,000
2023-06-26	6.760	7.000	6.660	6.860	6.771	130,577
2023-06-23	6.940	7.000	6.820	6.840	6.751	118,500
2023-06-21	6.980	6.980	6.900	6.930	6.840	94,285
2023-06-20	7.040	7.100	7.010	7.060	6.968	73,000
2023-06-19	7.070	7.090	7.040	7.040	6.949	293,000
2023-06-16	7.060	7.080	6.990	7.070	6.978	223,067
2023-06-15	7.080	7.080	7.030	7.060	6.968	35,000
2023-06-14	7.160	7.160	7.010	7.080	6.988	68,000
2023-06-13	6.980	7.050	6.910	7.030	6.939	154,500
2023-06-12	7.050	7.050	6.980	6.980	6.889	116,120
2023-06-09	7.030	7.070	7.000	7.050	6.958	18,515
2023-06-08	7.000	7.090	7.000	7.080	6.988	62,000
2023-06-07	7.250	7.250	7.020	7.190	7.097	18,274
2023-06-06	7.000	7.050	6.980	6.980	6.889	207,000
2023-06-05	7.200	7.200	6.920	7.040	6.949	40,500
2023-06-02	6.910	7.280	6.900	7.150	7.057	115,500
2023-06-01	6.960	6.960	6.900	6.900	6.810	51,993
2023-05-31	7.000	7.100	6.920	6.960	6.870	231,500
2023-05-30	7.050	7.100	7.030	7.080	6.988	185,000
2023-05-29	7.000	7.220	6.990	7.030	6.939	145,000
2023-05-25	7.110	7.370	6.800	6.990	6.899	168,000
2023-05-24	7.080	7.260	7.010	7.070	6.978	354,000

← NewerPage 14 of 21 · 1,230 trading daysOlder →

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.