Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 7.210 | 7.410 | 7.080 | 7.200 | 7.107 | 211,270 |
| 2023-05-19 | 7.300 | 7.300 | 7.060 | 7.210 | 7.116 | 117,000 |
| 2023-05-18 | 7.220 | 7.330 | 7.220 | 7.300 | 7.205 | 48,500 |
| 2023-05-17 | 7.310 | 7.350 | 7.220 | 7.340 | 7.245 | 173,000 |
| 2023-05-16 | 7.610 | 7.610 | 7.260 | 7.360 | 7.264 | 231,500 |
| 2023-05-15 | 7.560 | 7.570 | 7.500 | 7.510 | 7.413 | 236,799 |
| 2023-05-12 | 7.680 | 7.680 | 7.570 | 7.570 | 7.472 | 25,500 |
| 2023-05-11 | 7.710 | 7.740 | 7.640 | 7.680 | 7.580 | 39,500 |
| 2023-05-10 | 7.600 | 7.820 | 7.600 | 7.750 | 7.649 | 412,000 |
| 2023-05-09 | 7.750 | 7.750 | 7.600 | 7.600 | 7.501 | 156,007 |
| 2023-05-08 | 7.720 | 7.750 | 7.650 | 7.750 | 7.649 | 91,258 |
| 2023-05-05 | 7.790 | 7.790 | 7.640 | 7.720 | 7.620 | 151,000 |
| 2023-05-04 | 7.800 | 7.800 | 7.670 | 7.670 | 7.570 | 80,500 |
| 2023-05-03 | 7.710 | 7.800 | 7.700 | 7.700 | 7.600 | 61,000 |
| 2023-05-02 | 7.690 | 7.850 | 7.640 | 7.850 | 7.748 | 113,500 |
| 2023-04-28 | 7.800 | 7.830 | 7.690 | 7.690 | 7.590 | 214,340 |
| 2023-04-27 | 7.640 | 7.870 | 7.640 | 7.700 | 7.600 | 64,500 |
| 2023-04-26 | 7.600 | 7.710 | 7.600 | 7.640 | 7.541 | 34,758 |
| 2023-04-25 | 7.880 | 7.880 | 7.650 | 7.660 | 7.561 | 130,500 |
| 2023-04-24 | 7.770 | 7.840 | 7.600 | 7.650 | 7.551 | 29,879 |
| 2023-04-21 | 7.710 | 7.720 | 7.700 | 7.700 | 7.600 | 19,500 |
| 2023-04-20 | 7.750 | 7.790 | 7.750 | 7.760 | 7.659 | 95,013 |
| 2023-04-19 | 7.770 | 7.800 | 7.710 | 7.750 | 7.649 | 59,245 |
| 2023-04-18 | 7.890 | 7.900 | 7.880 | 7.900 | 7.797 | 39,000 |
| 2023-04-17 | 7.700 | 7.960 | 7.700 | 7.890 | 7.788 | 150,500 |
| 2023-04-14 | 7.750 | 7.780 | 7.720 | 7.750 | 7.649 | 61,000 |
| 2023-04-13 | 7.820 | 7.850 | 7.750 | 7.780 | 7.679 | 45,500 |
| 2023-04-12 | 7.810 | 7.840 | 7.800 | 7.810 | 7.709 | 38,749 |
| 2023-04-11 | 7.810 | 8.000 | 7.710 | 7.760 | 7.659 | 157,000 |
| 2023-04-06 | 7.920 | 7.920 | 7.820 | 7.820 | 7.718 | 8,014 |
| 2023-04-04 | 8.000 | 8.000 | 7.920 | 7.920 | 7.817 | 53,000 |
| 2023-04-03 | 7.820 | 8.080 | 7.780 | 8.080 | 7.975 | 70,500 |
| 2023-03-31 | 7.730 | 7.870 | 7.730 | 7.820 | 7.718 | 214,000 |
| 2023-03-30 | 7.860 | 7.860 | 7.700 | 7.800 | 7.699 | 65,000 |
| 2023-03-29 | 7.860 | 7.890 | 7.860 | 7.890 | 7.788 | 5,500 |
| 2023-03-28 | 7.780 | 7.980 | 7.780 | 7.870 | 7.768 | 153,196 |
| 2023-03-27 | 7.840 | 7.920 | 7.700 | 7.780 | 7.679 | 82,981 |
| 2023-03-24 | 7.800 | 8.000 | 7.800 | 7.840 | 7.738 | 34,000 |
| 2023-03-23 | 7.880 | 7.880 | 7.760 | 7.830 | 7.728 | 68,000 |
| 2023-03-22 | 7.990 | 7.990 | 7.880 | 7.880 | 7.778 | 4,600 |
| 2023-03-21 | 7.870 | 8.090 | 7.820 | 8.010 | 7.906 | 298,250 |
| 2023-03-20 | 7.750 | 7.770 | 7.750 | 7.770 | 7.669 | 61,500 |
| 2023-03-17 | 7.800 | 7.940 | 7.800 | 7.860 | 7.758 | 134,000 |
| 2023-03-16 | 8.000 | 8.030 | 7.690 | 7.750 | 7.649 | 201,190 |
| 2023-03-15 | 8.080 | 8.080 | 7.840 | 7.910 | 7.807 | 127,000 |
| 2023-03-14 | 7.980 | 7.980 | 7.980 | 7.980 | 7.876 | 9,000 |
| 2023-03-13 | 8.000 | 8.080 | 7.890 | 8.000 | 7.896 | 347,000 |
| 2023-03-10 | 7.960 | 8.010 | 7.900 | 8.000 | 7.896 | 150,000 |
| 2023-03-09 | 8.010 | 8.090 | 7.940 | 8.090 | 7.985 | 80,000 |
| 2023-03-08 | 8.090 | 8.100 | 8.040 | 8.040 | 7.936 | 112,000 |
| 2023-03-07 | 8.180 | 8.200 | 8.110 | 8.130 | 8.024 | 154,742 |
| 2023-03-06 | 8.160 | 8.160 | 8.050 | 8.150 | 8.044 | 233,685 |
| 2023-03-03 | 8.150 | 8.180 | 8.100 | 8.150 | 8.044 | 57,485 |
| 2023-03-02 | 8.290 | 8.290 | 8.010 | 8.130 | 8.024 | 345,000 |
| 2023-03-01 | 8.250 | 8.360 | 8.250 | 8.340 | 8.232 | 118,000 |
| 2023-02-28 | 8.180 | 8.210 | 8.160 | 8.190 | 8.084 | 83,717 |
| 2023-02-27 | 8.100 | 8.300 | 8.100 | 8.140 | 8.034 | 278,640 |
| 2023-02-24 | 8.120 | 8.220 | 8.120 | 8.150 | 8.044 | 32,500 |
| 2023-02-23 | 8.260 | 8.330 | 8.250 | 8.280 | 8.173 | 19,500 |
| 2023-02-22 | 8.270 | 8.360 | 8.190 | 8.360 | 8.251 | 96,000 |
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.