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 $752.07 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $725.1, while $1000 invested 1 year ago would be worth $920.74. This corresponds to total returns of -24.79%, -27.49%, -7.93%, respectively, with annualized returns of -2.81%, -6.23%, -7.93%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 5.59 | 5.52 | 5.52 | 5.59 | 5.47 | 89,500 |
| August 12, 2026 | 5.63 | 5.52 | 5.52 | 5.63 | 5.49 | 250,000 |
| August 11, 2026 | 5.8 | 5.65 | 5.65 | 5.8 | 5.63 | 820,000 |
| August 10, 2026 | 5.89 | 5.8 | 5.8 | 5.9 | 5.72 | 396,500 |
| August 07, 2026 | 6 | 5.9 | 5.9 | 6.03 | 5.89 | 308,500 |
| August 06, 2026 | 6 | 5.92 | 5.92 | 6.03 | 5.89 | 319,627 |
| August 05, 2026 | 5.97 | 5.91 | 5.91 | 6.07 | 5.69 | 1.04M |
| August 04, 2026 | 5.83 | 5.89 | 5.89 | 6 | 5.83 | 400,500 |
| August 03, 2026 | 5.9 | 5.8 | 5.8 | 5.9 | 5.73 | 191,024 |
| 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 |
AD
