HKSHY - The Hongkong and Shanghai Hotels, Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202021.3621.3620.8521.3421.34576
Jan 22, 202023.7823.7823.7823.7823.78-
Jan 21, 202023.7823.7823.7823.7823.78-
Jan 17, 202023.7823.7823.7823.7823.78100
Jan 16, 202022.2022.2022.2022.2022.20-
Jan 15, 202022.2022.2022.2022.2022.20-
Jan 14, 202022.2022.2022.2022.2022.20-
Jan 13, 202022.2022.2022.2022.2022.20-
Jan 10, 202022.2022.2022.2022.2022.20100
Jan 09, 202021.4921.4921.4921.4921.49-
Jan 08, 202021.4921.4921.4921.4921.49-
Jan 07, 202021.4921.4921.4921.4921.49-
Jan 06, 202021.4921.4921.4921.4921.49200
Jan 03, 202021.7021.7021.7021.7021.70806
Jan 02, 202021.4221.4221.4221.4221.42-
Dec 31, 201921.4221.4221.4221.4221.42-
Dec 30, 201921.4221.4221.4221.4221.42100
Dec 27, 201922.2622.2622.2622.2622.26600
Dec 26, 201921.9621.9621.9621.9621.96-
Dec 24, 201921.9621.9621.9621.9621.96-
Dec 23, 201921.9621.9621.9621.9621.96-
Dec 20, 201921.9621.9621.9621.9621.96-
Dec 19, 201921.9621.9621.9621.9621.96-
Dec 18, 201921.9621.9621.9621.9621.96777
Dec 17, 201921.5621.5621.5621.5621.56-
Dec 16, 201921.5621.5621.5621.5621.56-
Dec 13, 201921.5621.5621.5621.5621.56-
Dec 12, 201921.5621.5621.5621.5621.56-
Dec 11, 201921.5621.5621.5621.5621.56-
Dec 10, 201921.5621.5621.5621.5621.56-
Dec 09, 201921.5621.5621.5621.5621.56-
Dec 06, 201921.5621.5621.5621.5621.56-
Dec 05, 201921.5621.5621.5621.5621.56-
Dec 04, 201921.5621.5621.5621.5621.56-
Dec 03, 201921.5621.5621.5621.5621.56-
Dec 02, 201921.5621.5621.5621.5621.56-
Nov 29, 201921.5621.5621.5621.5621.56-
Nov 27, 201921.5621.5621.5621.5621.56-
Nov 26, 201921.5621.5621.5621.5621.56-
Nov 25, 201921.5621.5621.5621.5621.56-
Nov 22, 201921.5621.5621.5621.5621.56-
Nov 21, 201921.5621.5621.5621.5621.56-
Nov 20, 201921.5621.5621.5621.5621.56-
Nov 19, 201921.5621.5621.5621.5621.56-
Nov 18, 201921.5621.5621.5621.5621.56-
Nov 15, 201921.5621.5621.5621.5621.56-
Nov 14, 201921.5621.5621.5621.5621.56123
Nov 13, 201921.6021.6021.6021.6021.60-
Nov 12, 201921.4021.6021.4021.6021.60200
Nov 11, 201922.0022.0022.0022.0022.001,000
Nov 08, 201920.7920.7920.7920.7920.79-
Nov 07, 201920.7920.7920.7920.7920.79-
Nov 06, 201920.7920.7920.7920.7920.79-
Nov 05, 201920.7920.7920.7920.7920.79-
Nov 04, 201920.7920.7920.7920.7920.79-
Nov 01, 201920.7920.7920.7920.7920.79-
Oct 31, 201920.7920.7920.7920.7920.79-
Oct 30, 201920.7920.7920.7920.7920.79-
Oct 29, 201920.7920.7920.7920.7920.79-
Oct 28, 201920.7920.7920.7920.7920.79-
Oct 25, 201920.7920.7920.7920.7920.79130
Oct 24, 201920.1420.1420.1420.1420.14-
Oct 23, 201920.1420.1420.1420.1420.14-
Oct 22, 201920.1420.1420.1420.1420.14-
Oct 21, 201920.1420.1420.1420.1420.14-
Oct 18, 201920.1420.1420.1420.1420.14-
Oct 17, 201920.1420.1420.1420.1420.14-
Oct 16, 201919.9720.1419.9720.1420.14200
Oct 15, 201919.0519.0519.0519.0519.05-
Oct 14, 201919.0519.0519.0519.0519.05-
Oct 11, 201919.0519.0519.0519.0519.05-
Oct 10, 201919.0519.0519.0519.0519.05-
Oct 09, 201919.0519.0519.0519.0519.05130
Oct 08, 201919.7019.7019.7019.7019.70-
Oct 07, 201919.7019.7019.7019.7019.70200
Oct 04, 201919.5919.5919.5919.5919.59-
Oct 03, 201919.5919.5919.5919.5919.59-
Oct 02, 201919.5919.5919.5919.5919.59-
Oct 01, 201919.5919.5919.5919.5919.59200
Sep 30, 201919.4719.4719.4719.4719.47750
Sep 27, 201919.3419.3419.3419.3419.34-
Sep 26, 201919.3419.3419.3419.3419.34-
Sep 25, 201919.3419.3419.3419.3419.34-
Sep 24, 201919.7619.7619.3419.3419.34245
Sep 23, 201921.4621.4621.4621.4621.46-
Sep 20, 201921.4621.4621.4621.4621.46-
Sep 19, 201921.4621.4621.4621.4621.46-
Sep 18, 201921.4621.4621.4621.4621.46-
Sep 17, 201921.4621.4621.4621.4621.46-
Sep 16, 201921.4621.4621.4621.4621.46-
Sep 13, 2019------
Sep 12, 201919.7919.7919.7919.7919.79-
Sep 11, 201919.7919.7919.7919.7919.79-
Sep 10, 201919.7919.7919.7919.7919.79-
Sep 09, 201919.7919.7919.7919.7919.79-
Sep 06, 201920.2620.2619.7919.7919.79271
Sep 05, 201920.5520.5520.3120.3120.31388
Sep 04, 201920.5620.5620.5620.5620.56-
Sep 03, 201920.5620.5620.5620.5620.56155
Aug 30, 201926.4326.4326.4326.4326.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...