Advertisement
U.S. markets open in 1 hour 41 minutes

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

HKSE - HKSE Delayed Price. Currency in HKD
5.9500.000 (0.00%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.9505.9605.9505.9505.950234,500
Mar 27, 20245.9505.9605.9505.9505.950439,000
Mar 26, 20245.8505.9005.8505.8805.880241,000
Mar 25, 20245.8705.8705.8505.8605.86097,587
Mar 22, 20245.9205.9205.7505.9105.910559,000
Mar 21, 20245.9205.9205.8505.8505.850204,000
Mar 20, 20245.7805.8905.7505.8405.840208,372
Mar 19, 20245.8105.8905.6005.6905.690195,500
Mar 18, 20245.8406.0405.7906.0006.000353,000
Mar 15, 20245.7505.8205.7505.7505.750354,000
Mar 14, 20245.7505.8205.7505.7705.77074,500
Mar 13, 20245.7505.6505.6005.6505.65045,111
Mar 12, 20245.5105.7405.5105.6705.670199,000
Mar 11, 20245.5105.5205.5005.5105.510395,989
Mar 08, 20245.5005.6205.5005.5105.510129,500
Mar 07, 20245.4505.4705.4505.4605.460186,886
Mar 06, 20245.4005.4305.3305.3805.380132,500
Mar 05, 20245.3905.3905.2505.3405.34074,169
Mar 04, 20245.4205.4205.3505.3505.35021,500
Mar 01, 20245.4205.5005.3805.3805.38056,500
Feb 29, 20245.5505.6305.4105.4105.410459,350
Feb 28, 20245.5005.5505.4405.4605.460132,500
Feb 27, 20245.5005.5805.4705.4805.480287,536
Feb 26, 20245.5005.5305.4905.5305.53070,500
Feb 23, 20245.5005.5805.4105.4105.41066,500
Feb 22, 20245.4005.5005.4005.4605.460339,000
Feb 21, 20245.3805.4505.2705.4105.41078,000
Feb 20, 20245.3905.3905.3805.3805.3803,000
Feb 19, 20245.3805.4505.3705.4305.43064,598
Feb 16, 20245.2505.5505.2505.4605.460350,500
Feb 15, 20245.2405.2805.2305.2505.25027,000
Feb 14, 20245.2005.2305.1805.2305.23054,000
Feb 09, 20245.1905.1905.1905.1905.190-
Feb 08, 20245.2405.2905.2005.2305.23065,500
Feb 07, 20245.3105.3605.2605.2605.26066,500
Feb 06, 20245.2805.4005.1905.3105.310281,500
Feb 05, 20245.2605.3405.2105.2405.24049,500
Feb 02, 20245.2805.3605.2805.3105.310195,851
Feb 01, 20245.3805.3905.2805.3705.370197,500
Jan 31, 20245.4005.4005.2905.3905.390294,000
Jan 30, 20245.5605.5605.4205.4205.42035,000
Jan 29, 20245.6905.7005.6305.6305.63037,000
Jan 26, 20245.6005.7005.5605.6705.67031,000
Jan 25, 20245.6005.6005.4905.5505.550122,000
Jan 24, 20245.5605.6305.4605.6005.600103,105
Jan 23, 20245.6005.6005.3905.4505.45057,000
Jan 22, 20245.4405.4505.3605.4405.44033,000
Jan 19, 20245.4405.4505.4105.4405.44027,012
Jan 18, 20245.5505.5505.3505.4105.410333,500
Jan 17, 20245.6605.6805.4805.5005.500458,000
Jan 16, 20245.6905.7505.6005.7105.710245,000
Jan 15, 20245.7305.7305.7305.7305.730-
Jan 12, 20245.7805.7805.7005.7305.730207,500
Jan 11, 20245.8505.9005.7705.7805.780349,269
Jan 10, 20245.9005.9105.8305.8405.840122,945
Jan 09, 20246.0506.1505.9105.9105.91064,000
Jan 08, 20246.0506.0806.0106.0706.07072,515
Jan 05, 20245.9506.2505.9506.2206.220187,998
Jan 04, 20245.9005.9705.8905.9505.95083,450
Jan 03, 20245.8905.8905.8305.8705.87077,000
Jan 02, 20245.8405.8905.8405.8805.88088,000
Dec 29, 20235.8605.8605.8205.8405.840149,500
Dec 28, 20235.8205.9005.8205.8405.840622,510
Dec 27, 20235.8205.8805.8205.8805.880395,000
Dec 22, 20235.8205.8805.8205.8205.820167,279
Dec 21, 20235.8505.8805.8305.8805.8807,000
Dec 20, 20235.8505.9005.8505.9005.900211,000
Dec 19, 20235.8005.8505.7505.8505.850122,000
Dec 18, 20235.7705.8005.7605.8005.80028,176
Dec 15, 20235.7605.9105.7405.7405.740150,500
Dec 14, 20235.6905.7405.6905.7105.71067,000
Dec 13, 20235.7005.7405.6605.7405.74025,000
Dec 12, 20235.6905.7005.6405.6505.650135,500
Dec 11, 20235.7505.7505.7005.7105.71028,500
Dec 08, 20235.8005.8405.7505.7505.75089,000
Dec 07, 20235.8405.8405.7405.8005.80011,000
Dec 06, 20235.8505.8705.7605.7605.760233,500
Dec 05, 20235.8205.9505.8205.8305.830208,500
Dec 04, 20235.8605.8705.8205.8205.82064,500
Dec 01, 20235.8705.8705.8305.8305.83018,508
Nov 30, 20235.8805.8805.8205.8205.820163,500
Nov 29, 20235.9805.9805.8905.8905.890229,000
Nov 28, 20235.9005.9905.9005.9805.98065,000
Nov 27, 20236.0106.0105.9305.9305.93091,000
Nov 24, 20236.0106.0106.0106.0106.010-
Nov 23, 20235.9306.0305.9306.0206.0209,864
Nov 22, 20236.0006.0205.9606.0006.000178,000
Nov 21, 20235.9706.0905.9706.0306.030161,664
Nov 20, 20235.9706.0005.9305.9705.970146,000
Nov 17, 20236.0006.0105.9606.0106.01015,500
Nov 16, 20235.9406.0405.9406.0306.03016,000
Nov 15, 20235.9306.0705.9306.0706.07049,967
Nov 14, 20235.9306.0005.9106.0006.00022,245
Nov 13, 20235.9205.9505.9205.9405.94035,026
Nov 10, 20235.9606.0005.9106.0006.00015,000
Nov 09, 20236.0206.0505.9205.9605.96050,599
Nov 08, 20236.0706.0706.0306.0506.05038,000
Nov 07, 20236.0506.2106.0506.0506.05018,000
Nov 06, 20236.1406.2006.0706.1806.18032,101
Nov 03, 20236.0206.1406.0206.1406.140139,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...