Hongkong and Shanghai Hotels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	8.180	8.440	8.130	8.270	8.163	158,057
2022-03-01	8.120	8.300	8.040	8.260	8.153	215,507
2022-02-28	8.190	8.190	8.000	8.110	8.005	272,587
2022-02-25	8.100	8.510	8.100	8.240	8.133	788,100
2022-02-24	8.800	8.800	8.200	8.260	8.153	1,070,285
2022-02-23	8.800	8.840	8.580	8.800	8.686	613,500
2022-02-22	9.000	9.000	8.500	8.680	8.567	981,000
2022-02-21	9.350	9.350	8.930	9.010	8.893	454,100
2022-02-18	9.200	9.200	9.060	9.160	9.041	288,021
2022-02-17	9.310	9.310	9.170	9.200	9.081	660,250
2022-02-16	9.220	9.400	8.970	9.260	9.140	760,269
2022-02-15	9.000	9.470	8.760	9.000	8.883	2,005,300
2022-02-14	8.490	8.990	8.300	8.950	8.834	1,523,652
2022-02-11	8.380	8.400	8.150	8.360	8.251	709,000
2022-02-10	8.030	8.370	8.000	8.300	8.192	808,599
2022-02-09	8.090	8.090	7.980	8.070	7.965	136,500
2022-02-08	7.980	8.040	7.870	8.040	7.936	196,500
2022-02-07	7.850	7.980	7.850	7.930	7.827	140,500
2022-02-04	7.700	7.940	7.640	7.930	7.827	624,500
2022-01-31	7.700	7.760	7.430	7.500	7.403	730,000
2022-01-28	7.830	7.910	7.600	7.680	7.580	598,000
2022-01-27	8.200	8.200	7.820	7.920	7.817	660,533
2022-01-26	8.000	8.420	7.990	8.200	8.094	765,466
2022-01-25	8.000	8.140	8.000	8.000	7.896	361,323
2022-01-24	8.010	8.180	8.010	8.090	7.985	282,000
2022-01-21	7.920	8.240	7.920	8.200	8.094	1,006,843
2022-01-20	7.920	7.990	7.810	7.920	7.817	426,666
2022-01-19	7.780	8.160	7.780	7.920	7.817	784,677
2022-01-18	7.950	8.200	7.400	7.750	7.649	4,040,166
2022-01-17	7.100	8.500	7.000	7.950	7.847	6,625,447
2022-01-14	6.640	6.650	6.600	6.650	6.564	77,856
2022-01-13	6.700	6.720	6.660	6.670	6.583	76,500
2022-01-12	6.710	6.740	6.670	6.670	6.583	339,540
2022-01-11	6.660	6.700	6.620	6.670	6.583	238,000
2022-01-10	6.680	6.680	6.600	6.660	6.574	368,000
2022-01-07	6.900	6.900	6.600	6.630	6.544	247,232
2022-01-06	6.850	6.850	6.620	6.720	6.633	66,500
2022-01-05	6.860	6.900	6.680	6.680	6.593	242,500
2022-01-04	6.860	6.860	6.790	6.800	6.712	127,000
2022-01-03	6.850	6.860	6.800	6.860	6.771	68,000
2021-12-31	6.790	6.870	6.790	6.850	6.761	79,329
2021-12-30	6.800	6.850	6.800	6.830	6.741	45,000
2021-12-29	6.710	6.840	6.670	6.800	6.712	163,772
2021-12-28	7.030	7.030	6.770	6.800	6.712	223,000
2021-12-24	6.900	6.900	6.750	6.850	6.761	52,000
2021-12-23	6.800	6.940	6.800	6.890	6.801	220,000
2021-12-22	6.780	6.880	6.780	6.840	6.751	77,500
2021-12-21	6.680	6.730	6.670	6.720	6.633	71,265
2021-12-20	6.790	6.870	6.560	6.670	6.583	251,474
2021-12-17	7.000	7.000	6.850	6.990	6.899	225,006
2021-12-16	6.930	7.000	6.910	6.910	6.820	113,502
2021-12-15	7.000	7.060	6.980	6.980	6.889	58,500
2021-12-14	7.000	7.090	6.990	7.040	6.949	265,500
2021-12-13	7.000	7.000	6.950	6.960	6.870	71,500
2021-12-10	6.970	6.990	6.930	6.960	6.870	379,000
2021-12-09	7.000	7.000	6.950	6.970	6.880	153,000
2021-12-08	7.100	7.100	6.970	6.970	6.880	328,500
2021-12-07	7.100	7.100	6.950	7.100	7.008	341,013
2021-12-06	7.040	7.070	6.970	7.060	6.968	376,500
2021-12-03	6.980	7.080	6.960	7.030	6.939	98,500

← NewerPage 20 of 21 · 1,234 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.