HKSHF - The Hongkong and Shanghai Hotels, Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20191.10001.10001.10001.10001.1000-
Sep 13, 20191.10001.10001.10001.10001.1000100
Sep 12, 20191.10001.10001.10001.10001.1000-
Sep 11, 20191.10001.10001.10001.10001.1000-
Sep 10, 20191.10001.10001.10001.10001.1000-
Sep 09, 20191.10001.10001.10001.10001.1000-
Sep 06, 20191.10001.10001.10001.10001.1000-
Sep 05, 20191.10001.10001.10001.10001.1000-
Sep 04, 20191.10001.10001.10001.10001.1000-
Sep 03, 20191.10001.10001.10001.10001.100010,000
Aug 30, 20191.28001.28001.28001.28001.2800-
Aug 29, 20191.28001.28001.28001.28001.2800-
Aug 29, 20190.005 Dividend
Aug 28, 20191.28001.28001.28001.28001.2750-
Aug 27, 20191.28001.28001.28001.28001.2750-
Aug 26, 20191.28001.28001.28001.28001.2750-
Aug 23, 20191.28001.28001.28001.28001.2750-
Aug 22, 20191.28001.28001.28001.28001.2750-
Aug 21, 20191.28001.28001.28001.28001.2750-
Aug 20, 20191.28001.28001.28001.28001.2750-
Aug 19, 20191.28001.28001.28001.28001.2750-
Aug 16, 20191.28001.28001.28001.28001.2750-
Aug 15, 20191.28001.28001.28001.28001.2750-
Aug 14, 20191.28001.28001.28001.28001.27504,000
Aug 13, 20191.28001.28001.28001.28001.2750-
Aug 12, 20191.28001.28001.28001.28001.27504,000
Aug 09, 20191.28001.28001.28001.28001.27504,000
Aug 08, 20191.28001.28001.28001.28001.27504,000
Aug 07, 20191.28001.28001.28001.28001.2750-
Aug 06, 20191.28001.28001.28001.28001.2750-
Aug 05, 20191.28001.28001.28001.28001.2750-
Aug 02, 20191.28001.28001.28001.28001.2750-
Aug 01, 20191.28001.28001.28001.28001.2750-
Jul 31, 20191.28001.28001.28001.28001.27504,000
Jul 30, 20191.28001.28001.28001.28001.27504,000
Jul 29, 20191.28001.28001.28001.28001.27504,000
Jul 26, 20191.28001.28001.28001.28001.2750-
Jul 25, 20191.28001.28001.28001.28001.2750-
Jul 24, 20191.28001.28001.28001.28001.2750-
Jul 23, 20191.28001.28001.28001.28001.2750-
Jul 22, 20191.28001.28001.28001.28001.2750-
Jul 19, 20191.28001.28001.28001.28001.2750-
Jul 18, 20191.28001.28001.28001.28001.2750-
Jul 17, 20191.28001.28001.28001.28001.2750-
Jul 16, 20191.28001.28001.28001.28001.2750-
Jul 15, 20191.28001.28001.28001.28001.2750-
Jul 12, 20191.28001.28001.28001.28001.2750-
Jul 11, 20191.28001.28001.28001.28001.2750-
Jul 10, 20191.28001.28001.28001.28001.27504,000
Jul 09, 20191.35001.35001.35001.35001.3447-
Jul 08, 20191.35001.35001.35001.35001.3447-
Jul 05, 20191.35001.35001.35001.35001.3447-
Jul 03, 20191.35001.35001.35001.35001.3447-
Jul 02, 20191.35001.35001.35001.35001.3447-
Jul 01, 20191.35001.35001.35001.35001.3447-
Jun 28, 20191.35001.35001.35001.35001.3447-
Jun 27, 20191.35001.35001.35001.35001.3447-
Jun 26, 20191.35001.35001.35001.35001.34479,500
Jun 25, 20191.41001.41001.41001.41001.4045-
Jun 24, 20191.41001.41001.41001.41001.4045-
Jun 21, 20191.41001.41001.41001.41001.4045-
Jun 20, 20191.41001.41001.41001.41001.4045-
Jun 19, 20191.41001.41001.41001.41001.4045-
Jun 18, 20191.41001.41001.41001.41001.4045-
Jun 17, 20191.41001.41001.41001.41001.4045-
Jun 14, 20191.41001.41001.41001.41001.4045-
Jun 13, 20191.41001.41001.41001.41001.4045-
Jun 12, 20191.41001.41001.41001.41001.4045-
Jun 11, 20191.41001.41001.41001.41001.4045-
Jun 10, 20191.41001.41001.41001.41001.4045-
Jun 07, 20191.41001.41001.41001.41001.4045-
Jun 06, 20191.41001.41001.41001.41001.4045-
Jun 05, 20191.41001.41001.41001.41001.4045-
Jun 04, 20191.41001.41001.41001.41001.4045-
Jun 03, 20191.41001.41001.41001.41001.4045-
May 31, 20191.41001.41001.41001.41001.4045-
May 30, 20191.41001.41001.41001.41001.4045-
May 29, 20191.41001.41001.41001.41001.4045-
May 28, 20191.41001.41001.41001.41001.4045-
May 24, 20191.41001.41001.41001.41001.4045-
May 23, 20191.41001.41001.41001.41001.4045-
May 22, 20191.41001.41001.41001.41001.4045-
May 21, 20191.41001.41001.41001.41001.4045-
May 20, 20191.41001.41001.41001.41001.4045-
May 17, 20191.41001.41001.41001.41001.4045-
May 16, 20191.41001.41001.41001.41001.404515,000
May 15, 20191.43001.43001.43001.43001.4244-
May 14, 20191.43001.43001.43001.43001.4244-
May 13, 20191.43001.43001.43001.43001.4244-
May 10, 20191.43001.43001.43001.43001.4244-
May 09, 20191.43001.43001.43001.43001.4244-
May 08, 20191.43001.43001.43001.43001.4244-
May 07, 20191.43001.43001.43001.43001.4244-
May 06, 20191.43001.43001.43001.43001.4244-
May 03, 20191.43001.43001.43001.43001.4244-
May 02, 20191.43001.43001.43001.43001.4244-
May 01, 20191.43001.43001.43001.43001.4244-
Apr 30, 20191.43001.43001.43001.43001.4244-
Apr 29, 20191.43001.43001.43001.43001.4244-
Apr 26, 20191.43001.43001.43001.43001.4244-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...