Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 7.160 | 7.240 | 7.150 | 7.150 | 7.057 | 89,500 |
| 2022-08-25 | 7.170 | 7.200 | 7.130 | 7.160 | 7.067 | 98,309 |
| 2022-08-24 | 7.180 | 7.180 | 7.110 | 7.110 | 7.018 | 35,500 |
| 2022-08-23 | 7.200 | 7.260 | 7.110 | 7.190 | 7.097 | 99,500 |
| 2022-08-22 | 7.210 | 7.280 | 7.150 | 7.210 | 7.116 | 192,500 |
| 2022-08-19 | 7.220 | 7.290 | 7.200 | 7.210 | 7.116 | 67,973 |
| 2022-08-18 | 7.350 | 7.350 | 7.160 | 7.250 | 7.156 | 188,500 |
| 2022-08-17 | 7.300 | 7.310 | 7.200 | 7.310 | 7.215 | 228,000 |
| 2022-08-16 | 7.300 | 7.350 | 7.220 | 7.230 | 7.136 | 76,000 |
| 2022-08-15 | 7.290 | 7.320 | 7.180 | 7.250 | 7.156 | 168,500 |
| 2022-08-12 | 7.330 | 7.340 | 7.160 | 7.170 | 7.077 | 108,030 |
| 2022-08-11 | 7.240 | 7.320 | 7.190 | 7.250 | 7.156 | 154,000 |
| 2022-08-10 | 7.300 | 7.400 | 7.160 | 7.190 | 7.097 | 225,500 |
| 2022-08-09 | 7.500 | 7.550 | 7.290 | 7.370 | 7.274 | 403,500 |
| 2022-08-08 | 7.200 | 7.430 | 7.130 | 7.400 | 7.304 | 642,001 |
| 2022-08-05 | 6.960 | 7.120 | 6.850 | 7.120 | 7.028 | 457,105 |
| 2022-08-04 | 6.910 | 7.000 | 6.840 | 6.860 | 6.771 | 153,750 |
| 2022-08-03 | 6.830 | 6.860 | 6.780 | 6.800 | 6.712 | 88,000 |
| 2022-08-02 | 6.930 | 6.970 | 6.780 | 6.800 | 6.712 | 246,500 |
| 2022-08-01 | 6.850 | 6.960 | 6.850 | 6.930 | 6.840 | 109,000 |
| 2022-07-29 | 6.970 | 6.970 | 6.850 | 6.860 | 6.771 | 227,200 |
| 2022-07-28 | 6.950 | 6.980 | 6.950 | 6.960 | 6.870 | 17,500 |
| 2022-07-27 | 6.970 | 7.030 | 6.960 | 6.990 | 6.899 | 48,500 |
| 2022-07-26 | 7.020 | 7.060 | 6.980 | 7.020 | 6.929 | 91,500 |
| 2022-07-25 | 6.920 | 7.060 | 6.920 | 7.020 | 6.929 | 50,500 |
| 2022-07-22 | 7.050 | 7.060 | 6.960 | 6.960 | 6.870 | 83,729 |
| 2022-07-21 | 7.070 | 7.080 | 7.000 | 7.050 | 6.958 | 59,500 |
| 2022-07-20 | 6.990 | 7.100 | 6.990 | 7.060 | 6.968 | 110,500 |
| 2022-07-19 | 7.110 | 7.110 | 7.000 | 7.030 | 6.939 | 54,053 |
| 2022-07-18 | 6.970 | 7.090 | 6.960 | 7.090 | 6.998 | 95,000 |
| 2022-07-15 | 7.020 | 7.060 | 6.920 | 7.000 | 6.909 | 126,000 |
| 2022-07-14 | 7.080 | 7.110 | 7.040 | 7.090 | 6.998 | 73,000 |
| 2022-07-13 | 7.120 | 7.120 | 7.040 | 7.060 | 6.968 | 99,000 |
| 2022-07-12 | 7.060 | 7.090 | 6.990 | 7.090 | 6.998 | 92,545 |
| 2022-07-11 | 7.110 | 7.110 | 6.970 | 7.040 | 6.949 | 93,000 |
| 2022-07-08 | 7.150 | 7.150 | 7.090 | 7.110 | 7.018 | 81,040 |
| 2022-07-07 | 7.010 | 7.150 | 6.950 | 7.080 | 6.988 | 108,002 |
| 2022-07-06 | 7.120 | 7.120 | 6.930 | 7.000 | 6.909 | 373,500 |
| 2022-07-05 | 7.190 | 7.190 | 7.050 | 7.080 | 6.988 | 170,000 |
| 2022-07-04 | 7.220 | 7.220 | 7.030 | 7.110 | 7.018 | 248,500 |
| 2022-06-30 | 7.250 | 7.280 | 7.220 | 7.220 | 7.126 | 330,734 |
| 2022-06-29 | 7.430 | 7.490 | 7.210 | 7.280 | 7.186 | 450,879 |
| 2022-06-28 | 7.270 | 7.490 | 7.180 | 7.430 | 7.334 | 594,010 |
| 2022-06-27 | 7.130 | 7.300 | 7.130 | 7.260 | 7.166 | 454,500 |
| 2022-06-24 | 7.000 | 7.160 | 7.000 | 7.070 | 6.978 | 530,500 |
| 2022-06-23 | 6.940 | 7.040 | 6.910 | 6.980 | 6.889 | 126,068 |
| 2022-06-22 | 7.020 | 7.050 | 6.940 | 6.940 | 6.850 | 637,356 |
| 2022-06-21 | 6.950 | 7.080 | 6.950 | 7.060 | 6.968 | 188,165 |
| 2022-06-20 | 6.930 | 7.040 | 6.930 | 6.950 | 6.860 | 194,000 |
| 2022-06-17 | 7.100 | 7.110 | 6.930 | 6.930 | 6.840 | 660,668 |
| 2022-06-16 | 7.250 | 7.320 | 7.060 | 7.090 | 6.998 | 617,500 |
| 2022-06-15 | 7.330 | 7.400 | 7.280 | 7.300 | 7.205 | 238,500 |
| 2022-06-14 | 7.360 | 7.360 | 7.300 | 7.330 | 7.235 | 237,701 |
| 2022-06-13 | 7.700 | 7.700 | 7.390 | 7.420 | 7.324 | 392,999 |
| 2022-06-10 | 7.710 | 7.810 | 7.690 | 7.710 | 7.610 | 400,677 |
| 2022-06-09 | 7.880 | 7.960 | 7.730 | 7.850 | 7.748 | 469,724 |
| 2022-06-08 | 7.650 | 8.000 | 7.650 | 7.930 | 7.827 | 1,119,098 |
| 2022-06-07 | 7.680 | 7.730 | 7.590 | 7.620 | 7.521 | 492,499 |
| 2022-06-06 | 7.480 | 7.670 | 7.410 | 7.670 | 7.570 | 823,730 |
| 2022-06-02 | 7.360 | 7.510 | 7.290 | 7.490 | 7.393 | 439,105 |
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.