tiprankstipranks
Hongkong & Shanghai Hotels Ltd. (HKSHF)
OTHER OTC:HKSHF
US Market
HKSHF
Hongkong & Shanghai Hotels
RESEARCH TOOLSreports

Hongkong & Shanghai Hotels (HKSHF) Historical Prices

Compare
17 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 25, 2026
0.82
0.86
0.78
0.82
0.82
+2.12%
0
0.00
Mar 24, 2026
0.80
0.84
0.76
0.80
0.80
+0.63%
0
0.00
Mar 23, 2026
0.80
0.84
0.76
0.80
0.80
-3.62%
0
0.00
Mar 20, 2026
0.83
0.87
0.79
0.83
0.83
-2.70%
0
0.00
Mar 19, 2026
0.85
0.89
0.81
0.85
0.85
-0.47%
0
0.00
Mar 18, 2026
0.86
0.89
0.82
0.86
0.86
+1.06%
0
0.00
Mar 17, 2026
0.85
0.89
0.81
0.85
0.85
+2.67%
0
0.00
Mar 16, 2026
0.82
0.86
0.78
0.82
0.82
+0.24%
0
0.00
Mar 13, 2026
0.82
0.86
0.78
0.82
0.82
-1.56%
0
0.00
Mar 12, 2026
0.84
0.87
0.80
0.84
0.84
-2.57%
0
0.00
Mar 11, 2026
0.86
0.90
0.82
0.86
0.86
+0.59%
0
0.00
Mar 10, 2026
0.85
0.89
0.81
0.85
0.85
-0.58%
0
0.00
Mar 09, 2026
0.86
0.90
0.82
0.86
0.86
-1.15%
0
0.00
Mar 06, 2026
0.87
0.91
0.83
0.87
0.87
-0.23%
0
0.00
Mar 05, 2026
0.87
0.91
0.83
0.87
0.87
+1.88%
0
0.00
Mar 04, 2026
0.85
0.89
0.81
0.85
0.85
-2.18%
0
0.00
Mar 03, 2026
0.87
0.91
0.83
0.87
0.87
-1.13%
0
0.00
Mar 02, 2026
0.88
0.92
0.84
0.88
0.88
+1.15%
0
0.00
Feb 27, 2026
0.87
0.91
0.83
0.87
0.87
+0.23%
0
0.00
Feb 26, 2026
0.87
0.91
0.83
0.87
0.87
+0.58%
0
0.00
Feb 25, 2026
0.87
0.91
0.83
0.87
0.87
-1.26%
0
0.00
Feb 24, 2026
0.88
0.92
0.84
0.88
0.88
-2.01%
0
0.00
Feb 23, 2026
0.89
0.93
0.85
0.89
0.89
+2.52%
0
0.00
Feb 20, 2026
0.87
0.91
0.83
0.87
0.87
0.00%
0
0.00
Feb 19, 2026
0.87
0.91
0.83
0.87
0.87
-0.11%
0
0.00
Feb 18, 2026
0.87
0.91
0.83
0.87
0.87
+0.11%
0
0.00
Feb 17, 2026
0.87
0.91
0.83
0.87
0.87
+4.18%
0
0.00
Feb 16, 2026
0.84
0.88
0.80
0.84
0.84
0.00%
0
0.00
Feb 13, 2026
0.84
0.88
0.80
0.84
0.84
-1.88%
0
0.00
Feb 12, 2026
0.85
0.89
0.81
0.85
0.85
+0.71%
0
0.00
Feb 11, 2026
0.85
0.89
0.81
0.85
0.85
-2.08%
0
0.00
Feb 10, 2026
0.89
0.93
0.85
0.89
0.89
+2.31%
0
0.00
Feb 09, 2026
0.87
0.91
0.83
0.87
0.87
+4.09%
0
0.00
Feb 06, 2026
0.83
0.87
0.79
0.83
0.83
-0.84%
0
0.00
Feb 05, 2026
0.84
0.88
0.80
0.84
0.84
+1.58%
0
0.00
Feb 04, 2026
0.83
0.87
0.79
0.83
0.83
-2.14%
0
0.00
Feb 03, 2026
0.84
0.88
0.80
0.84
0.84
+4.33%
0
0.00
Feb 02, 2026
0.81
0.85
0.77
0.81
0.81
+0.50%
0
0.00
Jan 30, 2026
0.80
0.84
0.76
0.80
0.80
-0.25%
0
0.00
Jan 29, 2026
0.81
0.85
0.77
0.81
0.81
+0.50%
0
0.00
Jan 28, 2026
0.80
0.84
0.76
0.80
0.80
+1.26%
0
0.00
Jan 27, 2026
0.79
0.83
0.75
0.79
0.79
-0.13%
0
0.00
Jan 26, 2026
0.79
0.83
0.75
0.79
0.79
+0.76%
0
0.00
Jan 23, 2026
0.79
0.83
0.75
0.79
0.79
+0.77%
0
0.00
Jan 22, 2026
0.78
0.82
0.74
0.78
0.78
-0.26%
0
0.00
Jan 21, 2026
0.78
0.82
0.74
0.78
0.78
+0.38%
0
0.00
Jan 20, 2026
0.78
0.82
0.74
0.78
0.78
-0.26%
0
0.00
Jan 19, 2026
0.78
0.82
0.74
0.78
0.78
0.00%
0
0.00
Jan 16, 2026
0.78
0.82
0.74
0.78
0.78
-0.13%
0
0.00
Jan 15, 2026
0.78
0.82
0.74
0.78
0.78
+0.26%
0
0.00
Rows:
50