The Hongkong and Shanghai Hotels, Limited (0045.HK) HKSE

Currency In HKD

0045.HK Historical Return

If you invested $1000 in The Hongkong and Shanghai Hotels, Limited (0045.HK) 10 years ago, it would be worth $747.52 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $645.83, while $1000 invested 1 year ago would be worth $975.93. This corresponds to total returns of -25.25%, -35.42%, -2.41%, respectively, with annualized returns of -2.87%, -8.37%, -2.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0045.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	5.86	5.8	5.8	5.88	5.75	97,500
May 04, 2026	5.85	5.84	5.84	5.92	5.84	218,500
April 30, 2026	6	5.89	5.89	6	5.81	169,500
April 29, 2026	6.01	6	6	6.02	5.97	111,500
April 28, 2026	6	6	6	6.01	5.97	91,500
April 27, 2026	6.07	5.97	5.97	6.1	5.97	53,500
April 24, 2026	6.05	6.05	6.05	6.06	5.97	118,000
April 23, 2026	6.05	6.05	6.05	6.05	6.05	500
April 22, 2026	5.97	6.05	6.05	6.05	5.95	123,013
April 21, 2026	5.92	5.99	5.99	6	5.92	61,941
April 20, 2026	6.03	5.93	5.93	6.03	5.93	55,500
April 17, 2026	5.96	5.96	5.96	5.96	5.96	16,000
April 16, 2026	5.98	5.96	5.96	6.01	5.96	66,500
April 15, 2026	5.86	5.97	5.97	5.97	5.86	19,500
April 14, 2026	5.96	5.98	5.98	6.06	5.86	178,500
April 13, 2026	5.95	5.95	5.95	5.96	5.95	6,500
April 10, 2026	6.05	6.04	6.04	6.05	5.96	68,550
April 09, 2026	6.15	6.05	6.05	6.15	6.05	2,110
April 08, 2026	5.89	6.14	6.14	6.16	5.89	168,500
April 02, 2026	6	5.89	5.89	6	5.82	15,500
April 01, 2026	6	5.94	5.94	6.02	5.94	185,500
March 31, 2026	5.84	5.85	5.85	6	5.84	245,000
March 30, 2026	6.15	6.03	6.03	6.15	5.83	421,508
March 27, 2026	6.23	6.16	6.16	6.23	6.06	151,000
March 26, 2026	6.35	6.21	6.21	6.37	6.21	100,500
March 25, 2026	6.4	6.43	6.43	6.45	6.37	8,500
March 24, 2026	6.2	6.33	6.33	6.33	6.14	308,560
March 23, 2026	6.46	6.21	6.21	6.46	6.21	113,500