Hongkong & Shanghai Hotels Ltd. (HK:0045)
:0045
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
6.05
6.05
5.96
6.04
6.04
-0.17%
68,050
0.23
Apr 09, 2026
6.15
6.15
6.05
6.05
6.05
-1.47%
2,110
<0.01
Apr 08, 2026
5.89
6.16
5.89
6.14
6.14
+4.24%
168,500
0.57
Apr 07, 2026
6.00
6.00
5.82
5.89
5.89
0.00%
0
0.00
Apr 06, 2026
6.00
6.00
5.82
5.89
5.89
0.00%
0
0.00
Apr 03, 2026
6.00
6.00
5.82
5.89
5.89
0.00%
0
0.00
Apr 02, 2026
6.00
6.00
5.82
5.89
5.89
-0.84%
15,000
0.05
Apr 01, 2026
6.00
6.02
5.94
5.94
5.94
+1.54%
184,000
0.62
Mar 31, 2026
5.84
6.00
5.84
5.85
5.85
-2.99%
242,500
0.82
Mar 30, 2026
6.15
6.15
5.83
6.03
6.03
-2.11%
419,008
1.45
Mar 27, 2026
6.23
6.23
6.06
6.16
6.16
-0.81%
149,500
0.52
Mar 26, 2026
6.35
6.37
6.21
6.21
6.21
-3.42%
100,000
0.35
Mar 25, 2026
6.40
6.45
6.37
6.43
6.43
+1.58%
8,500
0.03
Mar 24, 2026
6.20
6.33
6.14
6.33
6.33
+1.93%
305,560
1.08
Mar 23, 2026
6.46
6.46
6.21
6.21
6.21
-3.72%
113,500
0.41
Mar 20, 2026
6.63
6.63
6.45
6.45
6.45
-2.42%
140,500
0.51
Mar 19, 2026
6.60
6.77
6.60
6.61
6.61
-1.20%
222,746
0.81
Mar 18, 2026
6.69
6.69
6.65
6.69
6.69
+0.45%
7,600
0.03
Mar 17, 2026
6.53
6.72
6.52
6.66
6.66
+3.42%
115,000
0.42
Mar 16, 2026
6.50
6.50
6.44
6.44
6.44
+0.31%
38,000
0.14
Mar 13, 2026
6.51
6.51
6.40
6.42
6.42
-1.38%
194,500
0.71
Mar 12, 2026
6.65
6.65
6.51
6.51
6.51
-2.54%
159,010
0.59
Mar 11, 2026
6.70
6.70
6.67
6.68
6.68
+0.30%
28,000
0.10
Mar 10, 2026
6.63
6.69
6.58
6.66
6.66
-0.15%
56,000
0.21
Mar 09, 2026
6.80
6.81
6.64
6.67
6.67
-1.91%
290,405
1.08
Mar 06, 2026
6.78
6.80
6.78
6.80
6.80
-0.29%
5,500
0.02
Mar 05, 2026
6.70
6.85
6.70
6.82
6.82
+1.79%
295,503
1.11
Mar 04, 2026
6.78
6.82
6.65
6.70
6.70
-2.19%
535,500
2.07
Mar 03, 2026
6.88
6.98
6.78
6.85
6.85
-1.01%
666,000
2.68
Mar 02, 2026
6.81
7.00
6.79
6.92
6.92
+2.22%
470,000
1.92
Feb 27, 2026
6.81
6.89
6.73
6.77
6.77
-0.59%
408,500
1.71
Feb 26, 2026
6.78
6.85
6.75
6.81
6.81
+0.44%
137,000
0.57
Feb 25, 2026
6.87
6.94
6.66
6.78
6.78
-1.45%
319,936
1.37
Feb 24, 2026
7.06
7.26
6.73
6.88
6.88
-1.71%
382,500
1.68
Feb 23, 2026
6.90
7.01
6.78
7.00
7.00
+2.34%
763,000
3.49
Feb 20, 2026
7.00
7.00
6.78
6.84
6.84
-0.15%
224,000
1.03
Feb 19, 2026
6.85
6.87
6.50
6.85
6.85
0.00%
0
0.00
Feb 18, 2026
6.85
6.87
6.50
6.85
6.85
0.00%
0
0.00
Feb 17, 2026
6.85
6.87
6.50
6.85
6.85
0.00%
0
0.00
Feb 16, 2026
6.51
6.87
6.50
6.85
6.85
+5.22%
216,000
0.98
Feb 13, 2026
6.50
6.59
6.50
6.51
6.51
-2.54%
330,000
1.49
Feb 12, 2026
6.64
6.68
6.56
6.68
6.68
-3.75%
105,400
0.48
Feb 11, 2026
6.97
6.98
6.62
6.64
6.64
-4.32%
790,538
3.74
Feb 10, 2026
6.80
6.95
6.79
6.94
6.94
+2.36%
1,175,093
5.99
Feb 09, 2026
6.60
6.78
6.60
6.78
6.78
+4.31%
763,000
4.11
Feb 06, 2026
6.58
6.58
6.37
6.50
6.50
-1.22%
491,000
2.73
Feb 05, 2026
6.43
6.65
6.30
6.58
6.58
+1.86%
1,312,012
8.24
Feb 04, 2026
6.52
6.66
6.44
6.46
6.46
-1.82%
517,500
3.38
Feb 03, 2026
6.35
6.71
6.33
6.58
6.58
+4.11%
746,908
5.18
Feb 02, 2026
6.27
6.35
6.27
6.32
6.32
+0.80%
1,890,000
15.95
Rows: