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 $788.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $833.8, while $1000 invested 1 year ago would be worth $1,022.26. This corresponds to total returns of -21.14%, -16.62%, 2.23%, respectively, with annualized returns of -2.35%, -3.57%, 2.23%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.02 | 5.97 | 5.97 | 6.04 | 5.9 | 84,000 |
| July 30, 2026 | 6.12 | 6.08 | 6.08 | 6.12 | 6.05 | 184,500 |
| July 29, 2026 | 6.07 | 6.1 | 6.1 | 6.23 | 6.06 | 312,500 |
| July 28, 2026 | 5.98 | 6.01 | 6.01 | 6.01 | 5.85 | 308,500 |
| July 27, 2026 | 5.74 | 5.95 | 5.95 | 6.01 | 5.72 | 284,500 |
| July 24, 2026 | 5.54 | 5.75 | 5.75 | 5.75 | 5.53 | 288,000 |
| July 23, 2026 | 5.6 | 5.51 | 5.51 | 5.6 | 5.51 | 109,500 |
| July 22, 2026 | 5.53 | 5.58 | 5.58 | 5.67 | 5.52 | 369,014 |
| July 21, 2026 | 5.48 | 5.54 | 5.54 | 5.58 | 5.48 | 160,719 |
| July 20, 2026 | 5.43 | 5.38 | 5.38 | 5.43 | 5.35 | 795,500 |
| July 17, 2026 | 5.4 | 5.42 | 5.42 | 5.52 | 5.4 | 311,000 |
| July 16, 2026 | 5.42 | 5.5 | 5.5 | 5.56 | 5.42 | 210,616 |
| July 15, 2026 | 5.36 | 5.55 | 5.55 | 5.68 | 5.36 | 269,000 |
| July 14, 2026 | 5.26 | 5.43 | 5.43 | 5.48 | 5.26 | 306,000 |
| July 13, 2026 | 5.32 | 5.38 | 5.38 | 5.49 | 5.32 | 656,000 |
| July 10, 2026 | 5.31 | 5.5 | 5.5 | 5.61 | 5.31 | 348,000 |
| July 09, 2026 | 5.35 | 5.61 | 5.61 | 5.73 | 5.35 | 553,554 |
| July 08, 2026 | 5.26 | 5.35 | 5.35 | 5.4 | 5.22 | 136,000 |
| July 07, 2026 | 5.38 | 5.26 | 5.26 | 5.38 | 5.25 | 223,000 |
| July 06, 2026 | 5.3 | 5.38 | 5.38 | 5.38 | 5.25 | 102,000 |
| July 03, 2026 | 5.33 | 5.34 | 5.34 | 5.34 | 5.23 | 122,000 |
| July 02, 2026 | 5.33 | 5.29 | 5.29 | 5.33 | 5.18 | 122,500 |
| June 30, 2026 | 5.28 | 5.26 | 5.26 | 5.28 | 5.13 | 265,582 |
| June 29, 2026 | 5.34 | 5.26 | 5.26 | 5.34 | 5.22 | 294,000 |
| June 26, 2026 | 5.39 | 5.19 | 5.19 | 5.39 | 5.18 | 68,000 |
| June 25, 2026 | 5.16 | 5.41 | 5.41 | 5.41 | 5.1 | 549,000 |
| June 24, 2026 | 5.29 | 5.19 | 5.19 | 5.29 | 5.17 | 83,500 |
| June 23, 2026 | 5.26 | 5.2 | 5.2 | 5.32 | 5.2 | 126,500 |
| June 22, 2026 | 5.22 | 5.27 | 5.27 | 5.3 | 5.21 | 74,500 |
| June 18, 2026 | 5.45 | 5.29 | 5.29 | 5.45 | 5.29 | 172,000 |
| June 17, 2026 | 5.5 | 5.49 | 5.49 | 5.53 | 5.38 | 132,500 |
| June 16, 2026 | 5.55 | 5.44 | 5.44 | 5.55 | 5.4 | 49,000 |
| June 15, 2026 | 5.51 | 5.54 | 5.54 | 5.55 | 5.5 | 61,500 |
| June 12, 2026 | 5.4 | 5.51 | 5.51 | 5.56 | 5.4 | 90,357 |
| June 11, 2026 | 5.52 | 5.4 | 5.4 | 5.52 | 5.37 | 337,500 |
| June 10, 2026 | 5.7 | 5.63 | 5.63 | 5.71 | 5.62 | 16,000 |
| June 09, 2026 | 5.81 | 5.72 | 5.72 | 5.83 | 5.72 | 225,000 |
| June 08, 2026 | 5.9 | 5.95 | 5.95 | 5.95 | 5.88 | 113,500 |
| June 05, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 224,500 |
| June 04, 2026 | 5.91 | 5.96 | 5.96 | 5.96 | 5.9 | 185,500 |
| June 03, 2026 | 5.9 | 5.91 | 5.91 | 5.91 | 5.87 | 162,608 |
| June 02, 2026 | 5.87 | 5.88 | 5.88 | 5.88 | 5.85 | 10,000 |
| June 01, 2026 | 5.87 | 5.88 | 5.88 | 5.88 | 5.87 | 2,000 |
| May 29, 2026 | 5.8 | 5.87 | 5.87 | 5.87 | 5.8 | 129,500 |
| May 28, 2026 | 5.85 | 5.87 | 5.87 | 5.87 | 5.8 | 241,000 |
| May 27, 2026 | 5.86 | 5.85 | 5.85 | 5.86 | 5.84 | 15,000 |
| May 26, 2026 | 5.71 | 5.89 | 5.89 | 5.93 | 5.7 | 79,000 |
| May 22, 2026 | 5.96 | 5.99 | 5.99 | 5.99 | 5.9 | 36,500 |
| May 21, 2026 | 6.01 | 5.92 | 5.92 | 6.01 | 5.91 | 141,925 |
| May 20, 2026 | 6.01 | 6 | 6 | 6.01 | 5.98 | 26,500 |
| May 19, 2026 | 6.01 | 6 | 6 | 6.01 | 5.91 | 42,078 |
| May 18, 2026 | 6.1 | 5.97 | 5.97 | 6.14 | 5.97 | 51,500 |
| May 15, 2026 | 6.1 | 6.14 | 6.14 | 6.17 | 6.08 | 134,948 |
| May 14, 2026 | 6.1 | 6.06 | 6.06 | 6.1 | 6.06 | 150,500 |
| May 13, 2026 | 6.1 | 6.04 | 6.04 | 6.11 | 6.04 | 67,506 |
| May 12, 2026 | 6.1 | 6.09 | 6.09 | 6.1 | 6 | 119,000 |
| May 11, 2026 | 6.22 | 6.1 | 6.1 | 6.22 | 6.1 | 101,570 |
| May 08, 2026 | 5.88 | 6.2 | 6.2 | 6.2 | 5.87 | 280,000 |
| May 07, 2026 | 5.9 | 5.91 | 5.91 | 5.94 | 5.88 | 385,000 |
| May 06, 2026 | 5.8 | 5.81 | 5.81 | 5.92 | 5.8 | 213,500 |
AD
