HKSHF - The Hongkong and Shanghai Hotels, Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.05001.05001.05001.05001.0500-
Jan 16, 20201.05001.05001.05001.05001.0500-
Jan 15, 20201.05001.05001.05001.05001.0500-
Jan 14, 20201.05001.05001.05001.05001.0500-
Jan 13, 20201.05001.05001.05001.05001.0500-
Jan 10, 20201.05001.05001.05001.05001.0500-
Jan 09, 20201.05001.05001.05001.05001.0500-
Jan 08, 20201.05001.05001.05001.05001.0500-
Jan 07, 20201.05001.05001.05001.05001.0500-
Jan 06, 20201.05001.05001.05001.05001.0500-
Jan 03, 20201.05001.05001.05001.05001.0500-
Jan 02, 20201.05001.05001.05001.05001.0500-
Dec 31, 20191.05001.05001.05001.05001.0500-
Dec 30, 20191.05001.05001.05001.05001.0500-
Dec 27, 20191.05001.05001.05001.05001.0500-
Dec 26, 20191.05001.05001.05001.05001.0500-
Dec 24, 20191.05001.05001.05001.05001.0500-
Dec 23, 20191.05001.05001.05001.05001.0500-
Dec 20, 20191.05001.05001.05001.05001.0500-
Dec 19, 20191.05001.05001.05001.05001.0500-
Dec 18, 20191.05001.05001.05001.05001.0500-
Dec 17, 20191.05001.05001.05001.05001.0500-
Dec 16, 20191.05001.05001.05001.05001.0500-
Dec 13, 20191.05001.05001.05001.05001.05002,000
Dec 12, 20191.08001.08001.08001.08001.0800-
Dec 11, 20191.08001.08001.08001.08001.0800-
Dec 10, 20191.08001.08001.08001.08001.0800-
Dec 09, 20191.08001.08001.08001.08001.0800-
Dec 06, 20191.08001.08001.08001.08001.0800-
Dec 05, 20191.08001.08001.08001.08001.0800-
Dec 04, 20191.08001.08001.08001.08001.0800-
Dec 03, 20191.08001.08001.08001.08001.0800-
Dec 02, 20191.08001.08001.08001.08001.0800-
Nov 29, 20191.08001.08001.08001.08001.0800-
Nov 27, 20191.08001.08001.08001.08001.0800-
Nov 26, 20191.08001.08001.08001.08001.0800-
Nov 25, 20191.08001.08001.08001.08001.0800-
Nov 22, 20191.08001.08001.08001.08001.0800-
Nov 21, 20191.08001.08001.08001.08001.0800-
Nov 20, 20191.08001.08001.08001.08001.0800-
Nov 19, 20191.08001.08001.08001.08001.0800-
Nov 18, 20191.08001.08001.08001.08001.0800-
Nov 15, 20191.08001.08001.08001.08001.0800-
Nov 14, 20191.08001.08001.08001.08001.0800-
Nov 13, 20191.08001.08001.08001.08001.0800-
Nov 12, 20191.08001.08001.08001.08001.0800-
Nov 11, 20191.08001.08001.08001.08001.0800-
Nov 08, 20191.08001.08001.08001.08001.0800-
Nov 07, 20191.08001.08001.08001.08001.0800-
Nov 06, 20191.08001.08001.08001.08001.0800-
Nov 05, 20191.08001.08001.08001.08001.0800-
Nov 04, 20191.08001.08001.08001.08001.0800-
Nov 01, 20191.08001.08001.08001.08001.0800-
Oct 31, 20191.08001.08001.08001.08001.0800-
Oct 30, 20191.08001.08001.08001.08001.0800300
Oct 29, 20190.97000.97000.97000.97000.9700-
Oct 28, 20190.97000.97000.97000.97000.9700-
Oct 25, 20190.97000.97000.97000.97000.9700-
Oct 24, 20190.97000.97000.97000.97000.9700-
Oct 23, 20190.97000.97000.97000.97000.9700-
Oct 22, 20190.97000.97000.97000.97000.9700-
Oct 21, 20190.97000.97000.97000.97000.9700-
Oct 18, 20190.97000.97000.97000.97000.9700-
Oct 17, 20190.97000.97000.97000.97000.9700-
Oct 16, 20190.97000.97000.97000.97000.9700-
Oct 15, 20190.97000.97000.97000.97000.9700-
Oct 14, 20190.97000.97000.97000.97000.9700-
Oct 11, 20190.97000.97000.97000.97000.9700200
Oct 10, 20191.00001.00000.88000.88000.880011,000
Oct 09, 20190.99000.99000.99000.99000.9900-
Oct 08, 20190.99000.99000.99000.99000.9900-
Oct 07, 20190.99000.99000.99000.99000.9900500
Oct 04, 20190.98000.98000.98000.98000.9800-
Oct 03, 20190.98000.98000.98000.98000.9800-
Oct 02, 20190.98000.98000.98000.98000.9800-
Oct 01, 20190.98000.98000.98000.98000.98001,000
Sep 30, 20190.94000.94000.94000.94000.9400-
Sep 27, 20190.94000.94000.94000.94000.9400-
Sep 26, 20190.94000.94000.94000.94000.940010,600
Sep 25, 20191.10001.10001.10001.10001.1000-
Sep 24, 20191.10001.10001.10001.10001.1000-
Sep 23, 20191.10001.10001.10001.10001.1000-
Sep 20, 20191.10001.10001.10001.10001.1000-
Sep 19, 20191.10001.10001.10001.10001.1000-
Sep 18, 20191.10001.10001.10001.10001.1000-
Sep 17, 20191.10001.10001.10001.10001.1000-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...