Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 7.380 | 7.550 | 7.330 | 7.480 | 7.383 | 1,892,999 |
| 2022-05-31 | 6.830 | 7.400 | 6.820 | 7.400 | 7.304 | 11,619,083 |
| 2022-05-30 | 6.770 | 6.890 | 6.640 | 6.820 | 6.731 | 1,845,069 |
| 2022-05-27 | 6.690 | 6.790 | 6.600 | 6.650 | 6.564 | 2,399,199 |
| 2022-05-26 | 6.800 | 6.800 | 6.530 | 6.670 | 6.583 | 1,753,543 |
| 2022-05-25 | 6.700 | 6.870 | 6.610 | 6.820 | 6.731 | 2,007,500 |
| 2022-05-24 | 6.750 | 6.820 | 6.620 | 6.700 | 6.613 | 1,970,052 |
| 2022-05-23 | 7.100 | 7.100 | 6.700 | 6.730 | 6.643 | 2,338,000 |
| 2022-05-20 | 7.070 | 7.090 | 6.910 | 7.090 | 6.998 | 1,450,734 |
| 2022-05-19 | 7.320 | 7.320 | 7.000 | 7.070 | 6.978 | 842,527 |
| 2022-05-18 | 7.240 | 7.310 | 7.150 | 7.170 | 7.077 | 701,000 |
| 2022-05-17 | 7.140 | 7.340 | 7.100 | 7.180 | 7.087 | 808,500 |
| 2022-05-16 | 7.380 | 7.380 | 7.140 | 7.140 | 7.047 | 410,500 |
| 2022-05-13 | 7.520 | 7.520 | 7.150 | 7.320 | 7.225 | 1,416,736 |
| 2022-05-12 | 7.690 | 7.690 | 7.460 | 7.460 | 7.363 | 213,500 |
| 2022-05-11 | 7.710 | 7.830 | 7.700 | 7.710 | 7.610 | 883,500 |
| 2022-05-10 | 7.650 | 7.740 | 7.580 | 7.690 | 7.590 | 523,415 |
| 2022-05-06 | 7.930 | 7.970 | 7.760 | 7.780 | 7.679 | 425,320 |
| 2022-05-05 | 8.180 | 8.180 | 8.020 | 8.070 | 7.965 | 149,000 |
| 2022-05-04 | 8.230 | 8.230 | 8.120 | 8.170 | 8.064 | 357,000 |
| 2022-05-03 | 7.730 | 8.190 | 7.730 | 8.130 | 8.024 | 469,819 |
| 2022-04-29 | 7.880 | 7.910 | 7.730 | 7.810 | 7.709 | 547,000 |
| 2022-04-28 | 7.700 | 7.770 | 7.660 | 7.770 | 7.669 | 642,048 |
| 2022-04-27 | 7.800 | 7.800 | 7.600 | 7.720 | 7.620 | 490,500 |
| 2022-04-26 | 7.890 | 7.920 | 7.790 | 7.800 | 7.699 | 525,315 |
| 2022-04-25 | 8.000 | 8.000 | 7.850 | 7.890 | 7.788 | 618,000 |
| 2022-04-22 | 8.230 | 8.230 | 8.030 | 8.080 | 7.975 | 312,500 |
| 2022-04-21 | 8.260 | 8.350 | 8.020 | 8.230 | 8.123 | 677,000 |
| 2022-04-20 | 8.070 | 8.300 | 8.050 | 8.190 | 8.084 | 642,500 |
| 2022-04-19 | 8.230 | 8.230 | 8.070 | 8.070 | 7.965 | 351,500 |
| 2022-04-14 | 8.250 | 8.370 | 8.250 | 8.280 | 8.173 | 676,000 |
| 2022-04-13 | 8.000 | 8.350 | 8.000 | 8.310 | 8.202 | 677,850 |
| 2022-04-12 | 8.100 | 8.130 | 7.990 | 8.080 | 7.975 | 226,000 |
| 2022-04-11 | 8.250 | 8.250 | 8.100 | 8.100 | 7.995 | 185,000 |
| 2022-04-08 | 8.410 | 8.410 | 8.250 | 8.260 | 8.153 | 306,737 |
| 2022-04-07 | 8.570 | 8.570 | 8.370 | 8.410 | 8.301 | 319,000 |
| 2022-04-06 | 8.660 | 8.660 | 8.410 | 8.460 | 8.350 | 321,000 |
| 2022-04-04 | 8.380 | 8.560 | 8.380 | 8.450 | 8.340 | 197,500 |
| 2022-04-01 | 8.450 | 8.490 | 8.360 | 8.380 | 8.271 | 135,500 |
| 2022-03-31 | 8.410 | 8.490 | 8.330 | 8.350 | 8.242 | 201,500 |
| 2022-03-30 | 8.320 | 8.670 | 8.320 | 8.490 | 8.380 | 456,000 |
| 2022-03-29 | 8.490 | 8.490 | 8.380 | 8.400 | 8.291 | 211,516 |
| 2022-03-28 | 8.550 | 8.550 | 8.350 | 8.490 | 8.380 | 159,200 |
| 2022-03-25 | 8.590 | 8.590 | 8.440 | 8.550 | 8.439 | 332,500 |
| 2022-03-24 | 8.610 | 8.610 | 8.320 | 8.340 | 8.232 | 256,000 |
| 2022-03-23 | 8.610 | 8.680 | 8.300 | 8.440 | 8.330 | 402,583 |
| 2022-03-22 | 8.530 | 8.620 | 8.510 | 8.610 | 8.498 | 168,500 |
| 2022-03-21 | 8.330 | 8.700 | 8.130 | 8.620 | 8.508 | 885,292 |
| 2022-03-18 | 8.240 | 8.400 | 8.180 | 8.340 | 8.232 | 190,500 |
| 2022-03-17 | 8.090 | 8.280 | 8.060 | 8.280 | 8.173 | 301,000 |
| 2022-03-16 | 7.580 | 8.050 | 7.580 | 7.980 | 7.876 | 1,012,413 |
| 2022-03-15 | 7.800 | 7.810 | 7.400 | 7.560 | 7.462 | 516,883 |
| 2022-03-14 | 7.900 | 8.000 | 7.830 | 7.850 | 7.748 | 289,500 |
| 2022-03-11 | 8.080 | 8.090 | 7.860 | 8.050 | 7.946 | 563,000 |
| 2022-03-10 | 8.060 | 8.330 | 8.060 | 8.170 | 8.064 | 351,006 |
| 2022-03-09 | 8.090 | 8.160 | 7.850 | 8.040 | 7.936 | 256,000 |
| 2022-03-08 | 8.200 | 8.200 | 8.050 | 8.090 | 7.985 | 347,500 |
| 2022-03-07 | 8.380 | 8.380 | 8.010 | 8.080 | 7.975 | 533,307 |
| 2022-03-04 | 8.540 | 8.540 | 8.310 | 8.430 | 8.321 | 414,500 |
| 2022-03-03 | 8.340 | 8.700 | 8.320 | 8.700 | 8.587 | 1,150,502 |
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.