The Hongkong and Shanghai Hotels, Limited (0045.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0045.HK Historical Return
If you invested $1000 in The Hongkong and Shanghai Hotels, Limited (0045.HK) 10 years ago, it would be worth $658.13 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $700.27, while $1000 invested 1 year ago would be worth $850.99. This corresponds to total returns of -34.19%, -29.97%, -14.9%, respectively, with annualized returns of -4.1%, -6.87%, -14.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0045.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.35 | 5.15 | 5.15 | 5.35 | 5.11 | 308,197 |
| November 09, 2026 | 5.21 | 5.12 | 5.12 | 5.25 | 5.11 | 29,500 |
| November 06, 2026 | 5.37 | 5.2 | 5.2 | 5.37 | 5.18 | 160,725 |
| November 05, 2026 | 5.18 | 5.37 | 5.37 | 5.37 | 5.1 | 293,500 |
| November 04, 2026 | 5.23 | 5.13 | 5.13 | 5.23 | 5.1 | 242,000 |
| November 03, 2026 | 5.23 | 5.1 | 5.1 | 5.23 | 5.07 | 219,500 |
| November 02, 2026 | 5.06 | 5.13 | 5.13 | 5.16 | 5.06 | 182,000 |
| October 30, 2026 | 5.09 | 5.07 | 5.07 | 5.09 | 4.97 | 326,500 |
| October 29, 2026 | 5.18 | 5 | 5 | 5.29 | 4.98 | 1.14M |
| October 28, 2026 | 5.13 | 5.14 | 5.14 | 5.14 | 5.09 | 28,000 |
| October 27, 2026 | 5.34 | 5.1 | 5.1 | 5.34 | 5.07 | 1.58M |
| October 26, 2026 | 5.21 | 5.2 | 5.2 | 5.25 | 5.14 | 158,000 |
| October 23, 2026 | 5.16 | 5.2 | 5.2 | 5.32 | 5.01 | 454,000 |
| October 22, 2026 | 5.2 | 5.13 | 5.13 | 5.2 | 5.03 | 746,500 |
| October 21, 2026 | 5.15 | 5.11 | 5.11 | 5.15 | 5.01 | 820,500 |
| October 20, 2026 | 5 | 5.1 | 5.1 | 5.1 | 4.9 | 478,500 |
| October 16, 2026 | 5.08 | 5 | 5 | 5.08 | 4.91 | 247,500 |
| October 15, 2026 | 5.12 | 4.97 | 4.97 | 5.12 | 4.86 | 556,500 |
| October 14, 2026 | 5.19 | 5.05 | 5.05 | 5.19 | 5.03 | 323,500 |
| October 13, 2026 | 5.34 | 5.05 | 5.05 | 5.34 | 4.94 | 3.58M |
| October 12, 2026 | 5.35 | 5.25 | 5.25 | 5.35 | 5.2 | 307,520 |
| October 09, 2026 | 5.35 | 5.3 | 5.3 | 5.35 | 5.2 | 293,000 |
| October 08, 2026 | 5.28 | 5.22 | 5.22 | 5.33 | 5.21 | 264,000 |
| October 07, 2026 | 5.25 | 5.23 | 5.23 | 5.25 | 5.1 | 1.27M |
| October 06, 2026 | 5.35 | 5.1 | 5.1 | 5.45 | 5.06 | 1.84M |
| October 05, 2026 | 5.58 | 5.38 | 5.38 | 5.58 | 5.35 | 105,516 |
| October 02, 2026 | 5.6 | 5.45 | 5.45 | 5.6 | 5.39 | 422,500 |
| September 30, 2026 | 5.6 | 5.5 | 5.5 | 5.62 | 5.48 | 150,500 |
| September 29, 2026 | 5.56 | 5.6 | 5.6 | 5.61 | 5.54 | 96,000 |
| September 28, 2026 | 5.5 | 5.52 | 5.52 | 5.55 | 5.5 | 18,000 |
| September 25, 2026 | 5.56 | 5.49 | 5.49 | 5.56 | 5.45 | 130,500 |
| September 24, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.48 | 176,500 |
| September 23, 2026 | 5.45 | 5.5 | 5.5 | 5.51 | 5.44 | 59,500 |
| September 22, 2026 | 5.39 | 5.41 | 5.41 | 5.41 | 5.32 | 151,000 |
| September 21, 2026 | 5.35 | 5.34 | 5.34 | 5.37 | 5.28 | 274,000 |
| September 18, 2026 | 5.42 | 5.3 | 5.3 | 5.42 | 5.3 | 130,000 |
| September 17, 2026 | 5.38 | 5.31 | 5.31 | 5.38 | 5.24 | 208,000 |
| September 16, 2026 | 5.45 | 5.3 | 5.3 | 5.45 | 5.29 | 215,000 |
| September 15, 2026 | 5.33 | 5.36 | 5.36 | 5.4 | 5.33 | 64,000 |
| September 11, 2026 | 5.56 | 5.46 | 5.46 | 5.56 | 5.4 | 403,500 |
| September 10, 2026 | 5.59 | 5.52 | 5.52 | 5.59 | 5.5 | 242,000 |
| September 09, 2026 | 5.65 | 5.54 | 5.54 | 5.65 | 5.46 | 314,500 |
| September 08, 2026 | 5.7 | 5.59 | 5.59 | 5.71 | 5.57 | 307,500 |
| September 07, 2026 | 5.68 | 5.73 | 5.73 | 5.81 | 5.67 | 417,000 |
| September 04, 2026 | 5.7 | 5.66 | 5.66 | 5.76 | 5.62 | 447,000 |
| September 03, 2026 | 5.65 | 5.72 | 5.72 | 5.72 | 5.65 | 286,000 |
| September 02, 2026 | 5.54 | 5.59 | 5.59 | 5.68 | 5.51 | 207,500 |
| September 01, 2026 | 5.65 | 5.63 | 5.63 | 5.7 | 5.48 | 398,500 |
| August 31, 2026 | 5.65 | 5.57 | 5.57 | 5.65 | 5.45 | 528,017 |
| August 28, 2026 | 5.58 | 5.52 | 5.52 | 5.6 | 5.46 | 377,341 |
| August 27, 2026 | 5.6 | 5.53 | 5.53 | 5.6 | 5.41 | 417,337 |
| August 26, 2026 | 5.58 | 5.65 | 5.65 | 5.8 | 5.58 | 569,813 |
| August 25, 2026 | 5.4 | 5.49 | 5.49 | 5.49 | 5.29 | 1.6M |
| August 24, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.26 | 898,500 |
| August 21, 2026 | 5.3 | 5.39 | 5.39 | 5.49 | 5.3 | 681,755 |
| August 20, 2026 | 5.22 | 5.27 | 5.27 | 5.29 | 5.2 | 292,271 |
| August 19, 2026 | 5.31 | 5.24 | 5.24 | 5.31 | 5.2 | 733,500 |
| August 18, 2026 | 5.37 | 5.31 | 5.31 | 5.37 | 5.3 | 330,562 |
| August 17, 2026 | 5.4 | 5.4 | 5.4 | 5.48 | 5.34 | 172,500 |
| August 14, 2026 | 5.59 | 5.4 | 5.4 | 5.59 | 5.33 | 250,100 |
AD
