Hongkong and Shanghai Hotels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	6.880	6.880	6.730	6.730	6.643	18,500
2022-11-21	6.800	6.870	6.750	6.830	6.741	84,290
2022-11-18	6.880	6.880	6.840	6.880	6.791	321,106
2022-11-17	7.000	7.000	6.850	6.880	6.791	189,500
2022-11-16	7.050	7.130	6.960	7.000	6.909	374,002
2022-11-15	6.950	7.130	6.950	7.120	7.028	336,353
2022-11-14	6.900	6.990	6.840	6.930	6.840	263,787
2022-11-11	6.640	6.890	6.600	6.880	6.791	397,000
2022-11-10	6.550	6.580	6.410	6.580	6.495	3,500
2022-11-09	6.580	6.640	6.570	6.630	6.544	230,500
2022-11-08	6.510	6.630	6.490	6.590	6.504	27,000
2022-11-07	6.260	6.700	6.260	6.600	6.514	144,939
2022-11-04	6.360	6.680	6.350	6.520	6.435	131,294
2022-11-03	6.350	6.380	6.240	6.370	6.287	295,000
2022-11-02	6.420	6.420	6.360	6.380	6.297	26,000
2022-11-01	6.150	6.420	6.130	6.420	6.337	188,832
2022-10-31	6.220	6.310	6.130	6.140	6.060	49,000
2022-10-28	6.310	6.340	6.100	6.220	6.139	181,633
2022-10-27	6.120	6.320	6.120	6.240	6.159	68,000
2022-10-26	6.160	6.320	6.120	6.160	6.080	178,977
2022-10-25	6.140	6.200	6.010	6.080	6.001	127,000
2022-10-24	6.400	6.400	5.950	6.050	5.971	1,312,223
2022-10-21	6.430	6.460	6.350	6.450	6.366	71,001
2022-10-20	6.500	6.500	6.330	6.430	6.347	210,500
2022-10-19	6.620	6.620	6.500	6.500	6.416	264,000
2022-10-18	6.680	6.700	6.550	6.620	6.534	65,000
2022-10-17	6.600	6.700	6.530	6.590	6.504	248,000
2022-10-14	6.730	6.830	6.660	6.670	6.583	258,500
2022-10-13	6.790	6.810	6.730	6.730	6.643	198,293
2022-10-12	6.900	7.000	6.600	6.790	6.702	367,000
2022-10-11	6.950	7.000	6.950	6.960	6.870	90,499
2022-10-10	7.040	7.060	6.970	7.030	6.939	332,049
2022-10-07	7.070	7.180	7.070	7.170	7.077	198,161
2022-10-06	6.960	7.090	6.960	7.070	6.978	120,000
2022-10-05	6.800	7.000	6.800	7.000	6.909	425,342
2022-10-03	6.800	6.800	6.630	6.700	6.613	265,500
2022-09-30	6.810	6.820	6.750	6.800	6.712	163,000
2022-09-29	6.960	6.960	6.710	6.830	6.741	295,526
2022-09-28	6.940	6.970	6.880	6.880	6.791	348,421
2022-09-27	7.050	7.060	7.000	7.000	6.909	99,894
2022-09-26	7.180	7.430	6.990	7.060	6.968	671,036
2022-09-23	6.970	7.290	6.960	7.190	7.097	985,000
2022-09-22	7.070	7.070	6.910	6.970	6.880	182,284
2022-09-21	7.130	7.220	7.080	7.100	7.008	565,500
2022-09-20	7.230	7.240	7.110	7.220	7.126	545,000
2022-09-19	7.000	7.260	6.990	7.100	7.008	656,026
2022-09-16	6.900	7.070	6.890	7.040	6.949	1,156,335
2022-09-15	6.970	6.970	6.900	6.930	6.840	135,000
2022-09-14	7.000	7.000	6.850	6.890	6.801	110,500
2022-09-13	7.000	7.150	7.000	7.080	6.988	88,253
2022-09-09	7.000	7.040	6.920	6.990	6.899	154,500
2022-09-08	6.930	6.980	6.890	6.980	6.889	132,464
2022-09-07	6.850	6.990	6.840	6.990	6.899	207,397
2022-09-06	7.020	7.020	6.860	6.980	6.889	199,500
2022-09-05	6.950	7.000	6.890	6.940	6.850	206,042
2022-09-02	7.030	7.120	6.960	6.980	6.889	87,500
2022-09-01	7.040	7.100	7.010	7.020	6.929	117,000
2022-08-31	7.000	7.100	6.980	7.040	6.949	44,500
2022-08-30	7.090	7.090	7.030	7.030	6.939	227,444
2022-08-29	7.150	7.150	7.020	7.090	6.998	57,000

← NewerPage 17 of 21 · 1,229 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.