Hongkong and Shanghai Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.195 | 5.195 | 5.030 | 5.130 | 5.130 | 746,500 |
| 2026-10-21 | 5.150 | 5.150 | 5.015 | 5.110 | 5.110 | 819,000 |
| 2026-10-20 | 4.995 | 5.095 | 4.900 | 5.095 | 5.095 | 478,500 |
| 2026-10-16 | 5.075 | 5.075 | 4.905 | 4.995 | 4.995 | 247,500 |
| 2026-10-15 | 5.115 | 5.115 | 4.860 | 4.975 | 4.975 | 556,500 |
| 2026-10-14 | 5.190 | 5.190 | 5.025 | 5.050 | 5.050 | 322,000 |
| 2026-10-13 | 5.335 | 5.335 | 4.940 | 5.045 | 5.045 | 3,538,500 |
| 2026-10-12 | 5.350 | 5.350 | 5.195 | 5.245 | 5.245 | 307,020 |
| 2026-10-09 | 5.350 | 5.350 | 5.195 | 5.300 | 5.300 | 293,000 |
| 2026-10-08 | 5.280 | 5.330 | 5.205 | 5.215 | 5.215 | 263,500 |
| 2026-10-07 | 5.245 | 5.245 | 5.095 | 5.230 | 5.230 | 1,274,500 |
| 2026-10-06 | 5.350 | 5.445 | 5.060 | 5.100 | 5.100 | 1,834,000 |
| 2026-10-05 | 5.575 | 5.575 | 5.345 | 5.375 | 5.375 | 105,516 |
| 2026-10-02 | 5.595 | 5.595 | 5.385 | 5.450 | 5.450 | 421,500 |
| 2026-09-30 | 5.600 | 5.620 | 5.475 | 5.500 | 5.500 | 150,000 |
| 2026-09-29 | 5.555 | 5.605 | 5.540 | 5.600 | 5.600 | 95,500 |
| 2026-09-28 | 5.500 | 5.545 | 5.500 | 5.515 | 5.515 | 18,000 |
| 2026-09-25 | 5.560 | 5.560 | 5.450 | 5.485 | 5.485 | 130,000 |
| 2026-09-24 | 5.500 | 5.500 | 5.475 | 5.500 | 5.500 | 176,000 |
| 2026-09-23 | 5.450 | 5.510 | 5.440 | 5.495 | 5.495 | 59,500 |
| 2026-09-22 | 5.395 | 5.415 | 5.315 | 5.410 | 5.410 | 150,500 |
Page 1 of 1 · 21 trading days
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.