Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.190 | 6.300 | 6.130 | 6.280 | 6.280 | 229,000 |
| 2026-01-27 | 6.200 | 6.200 | 6.060 | 6.190 | 6.190 | 123,499 |
| 2026-01-26 | 6.150 | 6.200 | 6.100 | 6.180 | 6.180 | 51,000 |
| 2026-01-23 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 315,500 |
| 2026-01-22 | 6.100 | 6.120 | 6.070 | 6.100 | 6.100 | 77,000 |
| 2026-01-21 | 6.090 | 6.120 | 6.060 | 6.120 | 6.120 | 236,500 |
| 2026-01-20 | 6.120 | 6.120 | 6.080 | 6.100 | 6.100 | 46,000 |
| 2026-01-19 | 6.100 | 6.100 | 6.070 | 6.090 | 6.090 | 42,000 |
| 2026-01-16 | 6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 51,500 |
| 2026-01-15 | 6.100 | 6.120 | 6.050 | 6.120 | 6.120 | 107,500 |
| 2026-01-14 | 6.100 | 6.100 | 6.000 | 6.090 | 6.090 | 176,500 |
| 2026-01-13 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 613,500 |
| 2026-01-12 | 6.020 | 6.070 | 6.000 | 6.050 | 6.050 | 101,860 |
| 2026-01-09 | 6.050 | 6.080 | 6.000 | 6.030 | 6.030 | 142,500 |
| 2026-01-08 | 6.040 | 6.090 | 6.040 | 6.050 | 6.050 | 121,500 |
| 2026-01-07 | 6.040 | 6.050 | 6.040 | 6.050 | 6.050 | 118,500 |
| 2026-01-06 | 6.000 | 6.050 | 6.000 | 6.040 | 6.040 | 48,000 |
| 2026-01-05 | 5.900 | 5.990 | 5.900 | 5.970 | 5.970 | 100,500 |
| 2026-01-02 | 5.910 | 5.910 | 5.880 | 5.880 | 5.880 | 105,000 |
| 2025-12-31 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 10,500 |
| 2025-12-30 | 5.920 | 5.940 | 5.890 | 5.940 | 5.940 | 73,500 |
| 2025-12-29 | 6.000 | 6.000 | 5.920 | 5.970 | 5.970 | 89,500 |
| 2025-12-24 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 11,500 |
| 2025-12-23 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 500 |
| 2025-12-22 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 95,000 |
| 2025-12-19 | 6.070 | 6.070 | 6.060 | 6.070 | 6.070 | 21,000 |
| 2025-12-18 | 6.000 | 6.150 | 6.000 | 6.060 | 6.060 | 156,285 |
| 2025-12-17 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 24,000 |
| 2025-12-16 | 5.980 | 5.980 | 5.920 | 5.940 | 5.940 | 39,236 |
| 2025-12-15 | 5.980 | 6.000 | 5.980 | 5.980 | 5.980 | 16,152 |
| 2025-12-12 | 5.980 | 6.000 | 5.950 | 5.980 | 5.980 | 79,500 |
| 2025-12-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 5,000 |
| 2025-12-10 | 6.000 | 6.000 | 5.930 | 5.990 | 5.990 | 118,000 |
| 2025-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 77,500 |
| 2025-12-08 | 6.040 | 6.050 | 5.930 | 5.930 | 5.930 | 40,000 |
| 2025-12-05 | 6.000 | 6.000 | 5.950 | 5.960 | 5.960 | 53,524 |
| 2025-12-04 | 6.000 | 6.000 | 5.950 | 5.990 | 5.990 | 45,328 |
| 2025-12-03 | 6.000 | 6.000 | 5.880 | 6.000 | 6.000 | 216,000 |
| 2025-12-02 | 6.000 | 6.010 | 6.000 | 6.000 | 6.000 | 46,193 |
| 2025-12-01 | 6.030 | 6.030 | 5.980 | 6.020 | 6.020 | 123,500 |
| 2025-11-28 | 6.030 | 6.030 | 6.000 | 6.030 | 6.030 | 8,557 |
| 2025-11-27 | 6.030 | 6.030 | 5.950 | 6.030 | 6.030 | 37,000 |
| 2025-11-26 | 6.000 | 6.060 | 5.970 | 6.030 | 6.030 | 144,669 |
| 2025-11-25 | 6.130 | 6.130 | 5.900 | 5.950 | 5.950 | 111,500 |
| 2025-11-24 | 6.090 | 6.090 | 6.000 | 6.050 | 6.050 | 128,500 |
| 2025-11-21 | 6.100 | 6.110 | 6.070 | 6.090 | 6.090 | 90,383 |
| 2025-11-20 | 6.270 | 6.270 | 6.160 | 6.250 | 6.250 | 69,500 |
| 2025-11-19 | 6.210 | 6.220 | 6.160 | 6.220 | 6.220 | 134,500 |
| 2025-11-18 | 6.300 | 6.360 | 6.210 | 6.270 | 6.270 | 418,500 |
| 2025-11-17 | 6.000 | 6.130 | 5.980 | 6.090 | 6.090 | 100,500 |
| 2025-11-14 | 6.370 | 6.370 | 6.030 | 6.040 | 6.040 | 175,571 |
| 2025-11-13 | 6.130 | 6.370 | 6.120 | 6.370 | 6.370 | 221,622 |
| 2025-11-12 | 6.040 | 6.120 | 6.040 | 6.080 | 6.080 | 88,426 |
| 2025-11-11 | 6.000 | 6.060 | 6.000 | 6.040 | 6.040 | 122,206 |
| 2025-11-10 | 6.000 | 6.000 | 5.970 | 5.970 | 5.970 | 19,500 |
| 2025-11-07 | 5.960 | 5.990 | 5.870 | 5.960 | 5.960 | 136,794 |
| 2025-11-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 180,500 |
| 2025-11-05 | 6.000 | 6.010 | 5.920 | 6.000 | 6.000 | 272,900 |
| 2025-11-04 | 5.880 | 6.000 | 5.880 | 5.980 | 5.980 | 50,000 |
| 2025-11-03 | 6.020 | 6.020 | 5.870 | 6.000 | 6.000 | 216,574 |
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.