The Hongkong and Shanghai Hotels, Limited (0045.HK) HKSE
5.89
-0.05(-0.84%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.89
-0.05(-0.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 20, 2026 | 6.63 | 6.45 | 6.45 | 6.63 | 6.45 | 145,000 |
| March 19, 2026 | 6.6 | 6.61 | 6.61 | 6.77 | 6.6 | 211,746 |
| March 18, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | 8,100 |
| March 17, 2026 | 6.53 | 6.66 | 6.66 | 6.72 | 6.52 | 115,500 |
| March 16, 2026 | 6.5 | 6.44 | 6.44 | 6.5 | 6.44 | 38,500 |
| March 13, 2026 | 6.51 | 6.42 | 6.42 | 6.51 | 6.4 | 195,500 |
| March 12, 2026 | 6.65 | 6.51 | 6.51 | 6.65 | 6.51 | 161,510 |
| March 11, 2026 | 6.7 | 6.68 | 6.68 | 6.7 | 6.67 | 28,500 |
| March 10, 2026 | 6.63 | 6.6 | 6.6 | 6.63 | 6.6 | 2,500 |
| March 09, 2026 | 6.8 | 6.67 | 6.67 | 6.81 | 6.64 | 290,905 |
| March 06, 2026 | 6.78 | 6.8 | 6.8 | 6.8 | 6.78 | 5,500 |
| March 05, 2026 | 6.7 | 6.82 | 6.82 | 6.85 | 6.7 | 295,503 |
| March 04, 2026 | 6.78 | 6.65 | 6.65 | 6.82 | 6.65 | 139,000 |
| March 03, 2026 | 6.88 | 6.85 | 6.85 | 6.98 | 6.78 | 730,000 |
| March 02, 2026 | 6.81 | 6.92 | 6.92 | 7 | 6.79 | 470,000 |
| February 27, 2026 | 6.81 | 6.77 | 6.77 | 6.89 | 6.73 | 409,000 |
| February 26, 2026 | 6.78 | 6.81 | 6.81 | 6.85 | 6.75 | 137,500 |
| February 25, 2026 | 6.87 | 6.78 | 6.78 | 6.94 | 6.66 | 319,936 |
| February 24, 2026 | 7.06 | 6.88 | 6.88 | 7.26 | 6.73 | 383,000 |
| February 23, 2026 | 6.9 | 7 | 7 | 7.01 | 6.78 | 768,000 |
| February 20, 2026 | 7 | 6.84 | 0 | 7 | 6.78 | 232,000 |
| February 16, 2026 | 6.51 | 6.85 | 0 | 6.87 | 6.5 | 216,500 |
| February 13, 2026 | 6.5 | 6.51 | 0 | 6.59 | 6.5 | 331,000 |
| February 12, 2026 | 6.64 | 6.68 | 0 | 6.68 | 6.56 | 105,400 |
| February 11, 2026 | 6.97 | 6.64 | 0 | 6.98 | 6.62 | 791,038 |
| February 10, 2026 | 6.8 | 6.94 | 0 | 6.95 | 6.79 | 1.18M |
| February 09, 2026 | 6.6 | 6.78 | 0 | 6.78 | 6.6 | 768,000 |
| February 06, 2026 | 6.58 | 6.5 | 0 | 6.58 | 6.37 | 491,000 |
| February 05, 2026 | 6.43 | 6.58 | 0 | 6.65 | 6.3 | 1.37M |
| February 04, 2026 | 6.52 | 6.46 | 0 | 6.66 | 6.44 | 517,500 |
| February 03, 2026 | 6.35 | 6.58 | 0 | 6.71 | 6.33 | 747,908 |
| February 02, 2026 | 6.27 | 6.32 | 0 | 6.35 | 6.27 | 1.89M |
| January 30, 2026 | 6.19 | 6.27 | 0 | 6.32 | 6.19 | 671,000 |
| January 29, 2026 | 6.23 | 6.3 | 0 | 6.32 | 6.13 | 190,000 |
| January 28, 2026 | 6.19 | 6.28 | 0 | 6.3 | 6.13 | 229,000 |
| January 27, 2026 | 6.2 | 6.19 | 0 | 6.2 | 6.06 | 123,499 |
| January 26, 2026 | 6.15 | 6.18 | 0 | 6.2 | 6.1 | 51,500 |
| January 23, 2026 | 6.1 | 6.15 | 0 | 6.15 | 6.1 | 318,000 |
| January 22, 2026 | 6.1 | 6.1 | 0 | 6.12 | 6.07 | 77,500 |
| January 21, 2026 | 6.09 | 6.12 | 0 | 6.12 | 6.06 | 236,500 |
| January 20, 2026 | 6.12 | 6.1 | 0 | 6.12 | 6.08 | 46,500 |
| January 19, 2026 | 6.1 | 6.09 | 0 | 6.1 | 6.07 | 43,500 |
| January 16, 2026 | 6.12 | 6.1 | 0 | 6.12 | 6.1 | 51,500 |
| January 15, 2026 | 6.1 | 6.12 | 0 | 6.12 | 6.05 | 108,500 |
| January 14, 2026 | 6.1 | 6.09 | 0 | 6.1 | 6 | 176,500 |
| January 13, 2026 | 6.05 | 6.1 | 0 | 6.1 | 6.05 | 614,000 |
| January 12, 2026 | 6.02 | 6.05 | 0 | 6.07 | 6 | 101,860 |
| January 09, 2026 | 6.05 | 6.03 | 0 | 6.08 | 6 | 151,000 |
| January 08, 2026 | 6.04 | 6.05 | 0 | 6.09 | 6.04 | 125,000 |
| January 07, 2026 | 6.04 | 6.05 | 0 | 6.05 | 6.04 | 118,500 |
| January 06, 2026 | 6 | 6.04 | 0 | 6.05 | 6 | 48,500 |