The Hongkong and Shanghai Hotels, Limited (0045.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.410 | 6.410 | 6.210 | 6.310 | 6.310 | 97,000 |
| 25 Apr 2024 | 6.180 | 6.400 | 6.180 | 6.400 | 6.400 | 217,256 |
| 24 Apr 2024 | 6.230 | 6.230 | 6.200 | 6.220 | 6.220 | 92,589 |
| 23 Apr 2024 | 6.180 | 6.260 | 6.180 | 6.210 | 6.210 | 189,189 |
| 22 Apr 2024 | 6.100 | 6.180 | 6.000 | 6.140 | 6.140 | 1,909,210 |
| 19 Apr 2024 | 5.960 | 6.050 | 5.950 | 6.050 | 6.050 | 136,000 |
| 18 Apr 2024 | 5.960 | 6.030 | 5.960 | 6.030 | 6.030 | 52,558 |
| 17 Apr 2024 | 5.950 | 6.070 | 5.950 | 6.020 | 6.020 | 176,500 |
| 16 Apr 2024 | 6.070 | 6.070 | 5.950 | 5.950 | 5.950 | 326,432 |
| 15 Apr 2024 | 6.070 | 6.070 | 5.970 | 5.980 | 5.980 | 136,663 |
| 12 Apr 2024 | 6.030 | 6.080 | 6.020 | 6.040 | 6.040 | 109,000 |
| 11 Apr 2024 | 6.050 | 6.150 | 6.030 | 6.080 | 6.080 | 935,000 |
| 10 Apr 2024 | 6.000 | 6.200 | 6.000 | 6.040 | 6.040 | 908,476 |
| 09 Apr 2024 | 6.000 | 6.000 | 5.940 | 5.980 | 5.980 | 59,097 |
| 08 Apr 2024 | 6.000 | 6.000 | 5.950 | 5.980 | 5.980 | 70,635 |
| 05 Apr 2024 | 5.970 | 6.000 | 5.950 | 5.990 | 5.990 | 165,000 |
| 03 Apr 2024 | 5.960 | 5.960 | 5.950 | 5.960 | 5.960 | 271,000 |
| 02 Apr 2024 | 5.950 | 5.970 | 5.950 | 5.950 | 5.950 | 258,000 |
| 28 Mar 2024 | 5.950 | 5.960 | 5.950 | 5.950 | 5.950 | 234,500 |
| 27 Mar 2024 | 5.950 | 5.960 | 5.950 | 5.950 | 5.950 | 439,000 |
| 26 Mar 2024 | 5.850 | 5.900 | 5.850 | 5.880 | 5.880 | 241,000 |
| 25 Mar 2024 | 5.870 | 5.870 | 5.850 | 5.860 | 5.860 | 97,587 |
| 22 Mar 2024 | 5.920 | 5.920 | 5.750 | 5.910 | 5.910 | 559,000 |
| 21 Mar 2024 | 5.920 | 5.920 | 5.850 | 5.850 | 5.850 | 204,000 |
| 20 Mar 2024 | 5.780 | 5.890 | 5.750 | 5.840 | 5.840 | 208,372 |
| 19 Mar 2024 | 5.810 | 5.890 | 5.600 | 5.690 | 5.690 | 195,500 |
| 18 Mar 2024 | 5.840 | 6.040 | 5.790 | 6.000 | 6.000 | 353,000 |
| 15 Mar 2024 | 5.750 | 5.820 | 5.750 | 5.750 | 5.750 | 354,000 |
| 14 Mar 2024 | 5.750 | 5.820 | 5.750 | 5.770 | 5.770 | 74,500 |
| 13 Mar 2024 | 5.750 | 5.650 | 5.600 | 5.650 | 5.650 | 45,111 |
| 12 Mar 2024 | 5.510 | 5.740 | 5.510 | 5.670 | 5.670 | 199,000 |
| 11 Mar 2024 | 5.510 | 5.520 | 5.500 | 5.510 | 5.510 | 395,989 |
| 08 Mar 2024 | 5.500 | 5.620 | 5.500 | 5.510 | 5.510 | 129,500 |
| 07 Mar 2024 | 5.450 | 5.470 | 5.450 | 5.460 | 5.460 | 186,886 |
| 06 Mar 2024 | 5.400 | 5.430 | 5.330 | 5.380 | 5.380 | 132,500 |
| 05 Mar 2024 | 5.390 | 5.390 | 5.250 | 5.340 | 5.340 | 74,169 |
| 04 Mar 2024 | 5.420 | 5.420 | 5.350 | 5.350 | 5.350 | 21,500 |
| 01 Mar 2024 | 5.420 | 5.500 | 5.380 | 5.380 | 5.380 | 56,500 |
| 29 Feb 2024 | 5.550 | 5.630 | 5.410 | 5.410 | 5.410 | 459,350 |
| 28 Feb 2024 | 5.500 | 5.550 | 5.440 | 5.460 | 5.460 | 132,500 |
| 27 Feb 2024 | 5.500 | 5.580 | 5.470 | 5.480 | 5.480 | 287,536 |
| 26 Feb 2024 | 5.500 | 5.530 | 5.490 | 5.530 | 5.530 | 70,500 |
| 23 Feb 2024 | 5.500 | 5.580 | 5.410 | 5.410 | 5.410 | 66,500 |
| 22 Feb 2024 | 5.400 | 5.500 | 5.400 | 5.460 | 5.460 | 339,000 |
| 21 Feb 2024 | 5.380 | 5.450 | 5.270 | 5.410 | 5.410 | 78,000 |
| 20 Feb 2024 | 5.390 | 5.390 | 5.380 | 5.380 | 5.380 | 3,000 |
| 19 Feb 2024 | 5.380 | 5.450 | 5.370 | 5.430 | 5.430 | 64,598 |
| 16 Feb 2024 | 5.250 | 5.550 | 5.250 | 5.460 | 5.460 | 350,500 |
| 15 Feb 2024 | 5.240 | 5.280 | 5.230 | 5.250 | 5.250 | 27,000 |
| 14 Feb 2024 | 5.200 | 5.230 | 5.180 | 5.230 | 5.230 | 54,000 |
| 09 Feb 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | - |
| 08 Feb 2024 | 5.240 | 5.290 | 5.200 | 5.230 | 5.230 | 65,500 |
| 07 Feb 2024 | 5.310 | 5.360 | 5.260 | 5.260 | 5.260 | 66,500 |
| 06 Feb 2024 | 5.280 | 5.400 | 5.190 | 5.310 | 5.310 | 281,500 |
| 05 Feb 2024 | 5.260 | 5.340 | 5.210 | 5.240 | 5.240 | 49,500 |
| 02 Feb 2024 | 5.280 | 5.360 | 5.280 | 5.310 | 5.310 | 195,851 |
| 01 Feb 2024 | 5.380 | 5.390 | 5.280 | 5.370 | 5.370 | 197,500 |
| 31 Jan 2024 | 5.400 | 5.400 | 5.290 | 5.390 | 5.390 | 294,000 |
| 30 Jan 2024 | 5.560 | 5.560 | 5.420 | 5.420 | 5.420 | 35,000 |
| 29 Jan 2024 | 5.690 | 5.700 | 5.630 | 5.630 | 5.630 | 37,000 |
| 26 Jan 2024 | 5.600 | 5.700 | 5.560 | 5.670 | 5.670 | 31,000 |
| 25 Jan 2024 | 5.600 | 5.600 | 5.490 | 5.550 | 5.550 | 122,000 |
| 24 Jan 2024 | 5.560 | 5.630 | 5.460 | 5.600 | 5.600 | 103,105 |
| 23 Jan 2024 | 5.600 | 5.600 | 5.390 | 5.450 | 5.450 | 57,000 |
| 22 Jan 2024 | 5.440 | 5.450 | 5.360 | 5.440 | 5.440 | 33,000 |
| 19 Jan 2024 | 5.440 | 5.450 | 5.410 | 5.440 | 5.440 | 27,012 |
| 18 Jan 2024 | 5.550 | 5.550 | 5.350 | 5.410 | 5.410 | 333,500 |
| 17 Jan 2024 | 5.660 | 5.680 | 5.480 | 5.500 | 5.500 | 458,000 |
| 16 Jan 2024 | 5.690 | 5.750 | 5.600 | 5.710 | 5.710 | 245,000 |
| 15 Jan 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | - |
| 12 Jan 2024 | 5.780 | 5.780 | 5.700 | 5.730 | 5.730 | 207,500 |
| 11 Jan 2024 | 5.850 | 5.900 | 5.770 | 5.780 | 5.780 | 349,269 |
| 10 Jan 2024 | 5.900 | 5.910 | 5.830 | 5.840 | 5.840 | 122,945 |
| 09 Jan 2024 | 6.050 | 6.150 | 5.910 | 5.910 | 5.910 | 64,000 |
| 08 Jan 2024 | 6.050 | 6.080 | 6.010 | 6.070 | 6.070 | 72,515 |
| 05 Jan 2024 | 5.950 | 6.250 | 5.950 | 6.220 | 6.220 | 187,998 |
| 04 Jan 2024 | 5.900 | 5.970 | 5.890 | 5.950 | 5.950 | 83,450 |
| 03 Jan 2024 | 5.890 | 5.890 | 5.830 | 5.870 | 5.870 | 77,000 |
| 02 Jan 2024 | 5.840 | 5.890 | 5.840 | 5.880 | 5.880 | 88,000 |
| 29 Dec 2023 | 5.860 | 5.860 | 5.820 | 5.840 | 5.840 | 149,500 |
| 28 Dec 2023 | 5.820 | 5.900 | 5.820 | 5.840 | 5.840 | 622,510 |
| 27 Dec 2023 | 5.820 | 5.880 | 5.820 | 5.880 | 5.880 | 395,000 |
| 22 Dec 2023 | 5.820 | 5.880 | 5.820 | 5.820 | 5.820 | 167,279 |
| 21 Dec 2023 | 5.850 | 5.880 | 5.830 | 5.880 | 5.880 | 7,000 |
| 20 Dec 2023 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 211,000 |
| 19 Dec 2023 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 122,000 |
| 18 Dec 2023 | 5.770 | 5.800 | 5.760 | 5.800 | 5.800 | 28,176 |
| 15 Dec 2023 | 5.760 | 5.910 | 5.740 | 5.740 | 5.740 | 150,500 |
| 14 Dec 2023 | 5.690 | 5.740 | 5.690 | 5.710 | 5.710 | 67,000 |
| 13 Dec 2023 | 5.700 | 5.740 | 5.660 | 5.740 | 5.740 | 25,000 |
| 12 Dec 2023 | 5.690 | 5.700 | 5.640 | 5.650 | 5.650 | 135,500 |
| 11 Dec 2023 | 5.750 | 5.750 | 5.700 | 5.710 | 5.710 | 28,500 |
| 08 Dec 2023 | 5.800 | 5.840 | 5.750 | 5.750 | 5.750 | 89,000 |
| 07 Dec 2023 | 5.840 | 5.840 | 5.740 | 5.800 | 5.800 | 11,000 |
| 06 Dec 2023 | 5.850 | 5.870 | 5.760 | 5.760 | 5.760 | 233,500 |
| 05 Dec 2023 | 5.820 | 5.950 | 5.820 | 5.830 | 5.830 | 208,500 |
| 04 Dec 2023 | 5.860 | 5.870 | 5.820 | 5.820 | 5.820 | 64,500 |
| 01 Dec 2023 | 5.870 | 5.870 | 5.830 | 5.830 | 5.830 | 18,508 |
| 30 Nov 2023 | 5.880 | 5.880 | 5.820 | 5.820 | 5.820 | 163,500 |
| 29 Nov 2023 | 5.980 | 5.980 | 5.890 | 5.890 | 5.890 | 229,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.