Hongkong and Shanghai Hotels Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	7.150	7.150	7.010	7.010	6.919	376,000
2021-12-01	7.160	7.200	7.080	7.090	6.998	114,095
2021-11-30	6.960	7.280	6.950	7.280	7.186	354,500
2021-11-29	7.060	7.060	6.800	6.980	6.889	274,100
2021-11-26	7.250	7.300	7.060	7.160	7.067	172,000
2021-11-25	7.190	7.190	7.020	7.070	6.978	106,613
2021-11-24	7.140	7.190	7.100	7.170	7.077	60,600
2021-11-23	7.140	7.230	7.100	7.230	7.136	111,750
2021-11-22	7.200	7.250	7.190	7.190	7.097	44,500
2021-11-19	7.100	7.180	7.080	7.120	7.028	21,308
2021-11-18	7.120	7.170	7.050	7.170	7.077	273,445
2021-11-17	7.240	7.250	7.150	7.160	7.067	291,514
2021-11-16	7.400	7.470	7.340	7.350	7.255	61,500
2021-11-15	7.490	7.490	7.420	7.420	7.324	40,000
2021-11-12	7.420	7.470	7.420	7.460	7.363	29,000
2021-11-11	7.370	7.440	7.330	7.440	7.343	35,500
2021-11-10	7.400	7.400	7.130	7.300	7.205	78,000
2021-11-09	7.430	7.440	7.390	7.430	7.334	58,000
2021-11-08	7.250	7.400	7.250	7.400	7.304	135,070
2021-11-05	7.200	7.210	7.130	7.200	7.107	21,070
2021-11-04	7.210	7.220	7.030	7.190	7.097	62,000
2021-11-03	7.100	7.120	7.010	7.120	7.028	76,000
2021-11-02	7.020	7.140	7.000	7.040	6.949	29,401
2021-11-01	7.050	7.060	7.020	7.020	6.929	119,572
2021-10-29	7.260	7.260	7.090	7.090	6.998	95,000
2021-10-28	7.380	7.380	7.190	7.190	7.097	104,134
2021-10-27	7.390	7.430	7.370	7.380	7.284	110,000
2021-10-26	7.430	7.430	7.380	7.400	7.304	269,000
2021-10-25	7.540	7.540	7.400	7.430	7.334	180,197

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.