HKSHF - The Hongkong and Shanghai Hotels, Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20191.28001.28001.28001.28001.2800-
Jul 11, 20191.28001.28001.28001.28001.2800-
Jul 10, 20191.28001.28001.28001.28001.28004,000
Jul 09, 20191.35001.35001.35001.35001.3500-
Jul 08, 20191.35001.35001.35001.35001.3500-
Jul 05, 20191.35001.35001.35001.35001.3500-
Jul 03, 20191.35001.35001.35001.35001.3500-
Jul 02, 20191.35001.35001.35001.35001.3500-
Jul 01, 20191.35001.35001.35001.35001.3500-
Jun 28, 20191.35001.35001.35001.35001.3500-
Jun 27, 20191.35001.35001.35001.35001.3500-
Jun 26, 20191.35001.35001.35001.35001.35009,500
Jun 25, 20191.41001.41001.41001.41001.4100-
Jun 24, 20191.41001.41001.41001.41001.4100-
Jun 21, 20191.41001.41001.41001.41001.4100-
Jun 20, 20191.41001.41001.41001.41001.4100-
Jun 19, 20191.41001.41001.41001.41001.4100-
Jun 18, 20191.41001.41001.41001.41001.4100-
Jun 17, 20191.41001.41001.41001.41001.4100-
Jun 14, 20191.41001.41001.41001.41001.4100-
Jun 13, 20191.41001.41001.41001.41001.4100-
Jun 12, 20191.41001.41001.41001.41001.4100-
Jun 11, 20191.41001.41001.41001.41001.4100-
Jun 10, 20191.41001.41001.41001.41001.4100-
Jun 07, 20191.41001.41001.41001.41001.4100-
Jun 06, 20191.41001.41001.41001.41001.4100-
Jun 05, 20191.41001.41001.41001.41001.4100-
Jun 04, 20191.41001.41001.41001.41001.4100-
Jun 03, 20191.41001.41001.41001.41001.4100-
May 31, 20191.41001.41001.41001.41001.4100-
May 30, 20191.41001.41001.41001.41001.4100-
May 29, 20191.41001.41001.41001.41001.4100-
May 28, 20191.41001.41001.41001.41001.4100-
May 24, 20191.41001.41001.41001.41001.4100-
May 23, 20191.41001.41001.41001.41001.4100-
May 22, 20191.41001.41001.41001.41001.4100-
May 21, 20191.41001.41001.41001.41001.4100-
May 20, 20191.41001.41001.41001.41001.4100-
May 17, 20191.41001.41001.41001.41001.4100-
May 16, 20191.41001.41001.41001.41001.410015,000
May 15, 20191.43001.43001.43001.43001.4300-
May 14, 20191.43001.43001.43001.43001.4300-
May 13, 20191.43001.43001.43001.43001.4300-
May 10, 20191.43001.43001.43001.43001.4300-
May 09, 20191.43001.43001.43001.43001.4300-
May 08, 20191.43001.43001.43001.43001.4300-
May 07, 20191.43001.43001.43001.43001.4300-
May 06, 20191.43001.43001.43001.43001.4300-
May 03, 20191.43001.43001.43001.43001.4300-
May 02, 20191.43001.43001.43001.43001.4300-
May 01, 20191.43001.43001.43001.43001.4300-
Apr 30, 20191.43001.43001.43001.43001.4300-
Apr 29, 20191.43001.43001.43001.43001.4300-
Apr 26, 20191.43001.43001.43001.43001.4300-
Apr 25, 20191.43001.43001.43001.43001.4300-
Apr 24, 20191.43001.43001.43001.43001.4300-
Apr 23, 20191.43001.43001.43001.43001.4300-
Apr 22, 20191.43001.43001.43001.43001.4300-
Apr 18, 20191.43001.43001.43001.43001.4300-
Apr 17, 20191.43001.43001.43001.43001.4300-
Apr 16, 20191.43001.43001.43001.43001.4300-
Apr 15, 20191.43001.43001.43001.43001.4300-
Apr 12, 20191.43001.43001.43001.43001.4300-
Apr 11, 20191.43001.43001.43001.43001.4300-
Apr 10, 20191.43001.43001.43001.43001.4300-
Apr 09, 20191.43001.43001.43001.43001.4300-
Apr 08, 20191.43001.43001.43001.43001.4300-
Apr 05, 20191.43001.43001.43001.43001.4300-
Apr 04, 20191.43001.43001.43001.43001.4300-
Apr 03, 20191.43001.43001.43001.43001.4300-
Apr 02, 20191.43001.43001.43001.43001.43002,000
Apr 01, 20191.40001.40001.40001.40001.4000-
Mar 29, 20191.40001.40001.40001.40001.4000-
Mar 28, 20191.40001.40001.40001.40001.4000-
Mar 27, 20191.40001.40001.40001.40001.4000-
Mar 26, 20191.40001.40001.40001.40001.400010,000
Mar 25, 20191.41001.41001.41001.41001.4100-
Mar 22, 20191.41001.41001.41001.41001.4100-
Mar 21, 20191.41001.41001.41001.41001.41003,500
Mar 20, 20191.44001.44001.44001.44001.4400-
Mar 19, 20191.44001.44001.44001.44001.44004,000
Mar 18, 20191.50001.50001.50001.50001.5000-
Mar 15, 20191.50001.50001.50001.50001.5000-
Mar 14, 20191.50001.50001.50001.50001.5000-
Mar 13, 20191.50001.50001.50001.50001.5000-
Mar 12, 20191.50001.50001.50001.50001.5000-
Mar 11, 20191.50001.50001.50001.50001.5000-
Mar 08, 20191.50001.50001.50001.50001.5000300
Mar 07, 20191.52001.52001.52001.52001.5200-
Mar 06, 20191.52001.52001.52001.52001.5200-
Mar 05, 20191.52001.52001.52001.52001.5200200
Mar 04, 20191.37001.37001.37001.37001.3700-
Mar 01, 20191.37001.37001.37001.37001.3700-
Feb 28, 20191.37001.37001.37001.37001.3700-
Feb 27, 20191.37001.37001.37001.37001.3700-
Feb 26, 20191.37001.37001.37001.37001.3700-
Feb 25, 20191.37001.37001.37001.37001.3700-
Feb 22, 20191.37001.37001.37001.37001.3700-
Feb 21, 20191.37001.37001.37001.37001.3700-
Feb 20, 20191.37001.37001.37001.37001.3700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...