Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 8.270 | 8.360 | 8.190 | 8.360 | 8.251 | 96,000 |
| 2023-02-21 | 8.080 | 8.270 | 8.080 | 8.170 | 8.064 | 79,241 |
| 2023-02-20 | 8.100 | 8.230 | 8.100 | 8.160 | 8.054 | 69,000 |
| 2023-02-17 | 8.300 | 8.380 | 8.100 | 8.150 | 8.044 | 326,500 |
| 2023-02-16 | 8.400 | 8.500 | 8.380 | 8.380 | 8.271 | 200,000 |
| 2023-02-15 | 8.490 | 8.490 | 8.400 | 8.400 | 8.291 | 103,004 |
| 2023-02-14 | 8.620 | 8.620 | 8.400 | 8.500 | 8.390 | 151,511 |
| 2023-02-13 | 8.650 | 8.670 | 8.600 | 8.620 | 8.508 | 29,000 |
| 2023-02-10 | 8.750 | 8.950 | 8.730 | 8.740 | 8.627 | 351,250 |
| 2023-02-09 | 8.460 | 8.780 | 8.450 | 8.750 | 8.636 | 387,427 |
| 2023-02-08 | 8.460 | 8.460 | 8.350 | 8.380 | 8.271 | 194,000 |
| 2023-02-07 | 8.600 | 8.660 | 8.450 | 8.460 | 8.350 | 107,730 |
| 2023-02-06 | 8.780 | 8.800 | 8.550 | 8.690 | 8.577 | 303,500 |
| 2023-02-03 | 8.470 | 8.950 | 8.390 | 8.930 | 8.814 | 519,000 |
| 2023-02-02 | 8.420 | 8.550 | 8.420 | 8.550 | 8.439 | 127,000 |
| 2023-02-01 | 8.310 | 8.420 | 8.310 | 8.420 | 8.311 | 54,000 |
| 2023-01-31 | 8.320 | 8.440 | 8.300 | 8.340 | 8.232 | 263,001 |
| 2023-01-30 | 8.650 | 8.650 | 8.420 | 8.420 | 8.311 | 317,000 |
| 2023-01-27 | 8.700 | 8.740 | 8.550 | 8.650 | 8.538 | 231,500 |
| 2023-01-26 | 8.560 | 8.820 | 8.560 | 8.720 | 8.607 | 398,597 |
| 2023-01-20 | 8.630 | 8.630 | 8.520 | 8.560 | 8.449 | 185,000 |
| 2023-01-19 | 8.440 | 8.570 | 8.430 | 8.560 | 8.449 | 167,500 |
| 2023-01-18 | 8.400 | 8.600 | 8.340 | 8.490 | 8.380 | 652,116 |
| 2023-01-17 | 8.520 | 8.530 | 8.430 | 8.450 | 8.340 | 126,000 |
| 2023-01-16 | 8.580 | 8.600 | 8.470 | 8.500 | 8.390 | 501,612 |
| 2023-01-13 | 8.450 | 8.600 | 8.340 | 8.480 | 8.370 | 951,500 |
| 2023-01-12 | 8.570 | 8.600 | 8.450 | 8.490 | 8.380 | 179,000 |
| 2023-01-11 | 8.400 | 8.490 | 8.200 | 8.470 | 8.360 | 293,000 |
| 2023-01-10 | 8.580 | 8.580 | 8.300 | 8.400 | 8.291 | 159,500 |
| 2023-01-09 | 8.190 | 8.500 | 8.190 | 8.500 | 8.390 | 346,268 |
| 2023-01-06 | 8.320 | 8.320 | 8.120 | 8.180 | 8.074 | 465,500 |
| 2023-01-05 | 8.630 | 8.630 | 8.180 | 8.250 | 8.143 | 738,344 |
| 2023-01-04 | 8.450 | 8.530 | 8.290 | 8.530 | 8.419 | 500,244 |
| 2023-01-03 | 8.080 | 8.440 | 8.050 | 8.400 | 8.291 | 528,000 |
| 2022-12-30 | 8.200 | 8.200 | 8.000 | 8.120 | 8.015 | 422,500 |
| 2022-12-29 | 8.000 | 8.110 | 7.900 | 8.070 | 7.965 | 178,500 |
| 2022-12-28 | 8.100 | 8.220 | 8.010 | 8.050 | 7.946 | 973,000 |
| 2022-12-23 | 7.880 | 8.050 | 7.880 | 8.010 | 7.906 | 87,000 |
| 2022-12-22 | 7.990 | 8.100 | 7.940 | 8.060 | 7.955 | 203,000 |
| 2022-12-21 | 7.900 | 7.990 | 7.880 | 7.950 | 7.847 | 118,620 |
| 2022-12-20 | 7.770 | 7.920 | 7.770 | 7.770 | 7.669 | 114,000 |
| 2022-12-19 | 7.950 | 8.000 | 7.720 | 7.730 | 7.630 | 114,000 |
| 2022-12-16 | 7.890 | 8.030 | 7.780 | 7.990 | 7.886 | 288,309 |
| 2022-12-15 | 8.110 | 8.110 | 7.700 | 7.920 | 7.817 | 357,800 |
| 2022-12-14 | 8.160 | 8.160 | 7.800 | 8.060 | 7.955 | 707,000 |
| 2022-12-13 | 7.500 | 8.150 | 7.450 | 8.150 | 8.044 | 1,593,675 |
| 2022-12-12 | 7.680 | 7.680 | 7.380 | 7.450 | 7.353 | 433,800 |
| 2022-12-09 | 7.480 | 7.680 | 7.480 | 7.680 | 7.580 | 413,999 |
| 2022-12-08 | 7.350 | 7.550 | 7.350 | 7.490 | 7.393 | 396,000 |
| 2022-12-07 | 7.300 | 7.500 | 7.290 | 7.410 | 7.314 | 1,064,269 |
| 2022-12-06 | 7.000 | 7.280 | 6.920 | 7.260 | 7.166 | 423,253 |
| 2022-12-05 | 6.880 | 7.060 | 6.840 | 6.990 | 6.899 | 331,108 |
| 2022-12-02 | 6.880 | 6.880 | 6.790 | 6.810 | 6.722 | 153,344 |
| 2022-12-01 | 6.880 | 6.980 | 6.850 | 6.870 | 6.781 | 672,455 |
| 2022-11-30 | 6.810 | 6.880 | 6.750 | 6.870 | 6.781 | 121,000 |
| 2022-11-29 | 6.610 | 6.880 | 6.590 | 6.790 | 6.702 | 549,000 |
| 2022-11-28 | 6.700 | 6.700 | 6.570 | 6.650 | 6.564 | 31,000 |
| 2022-11-25 | 6.640 | 6.760 | 6.620 | 6.720 | 6.633 | 92,000 |
| 2022-11-24 | 6.850 | 6.850 | 6.630 | 6.660 | 6.574 | 186,000 |
| 2022-11-23 | 6.750 | 6.830 | 6.700 | 6.830 | 6.741 | 17,000 |
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.