The Hongkong and Shanghai Hotels, Limited (HKG:0045)
Hong Kong
· Delayed Price · Currency is HKD 6.66
-0.01 (-0.15%)
Mar 10, 2026, 1:45 PM HKT
HKG:0045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.80 | 6.81 | 6.64 | 6.67 | - | -1.91% | 239,500 |
| Mar 6, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -0.29% | 5,500 |
| Mar 5, 2026 | 6.70 | 6.85 | 6.70 | 6.82 | 6.82 | 1.79% | 295,503 |
| Mar 4, 2026 | 6.78 | 6.82 | 6.65 | 6.70 | 6.70 | -2.19% | 535,500 |
| Mar 3, 2026 | 6.88 | 6.98 | 6.78 | 6.85 | 6.85 | -1.01% | 666,000 |
| Mar 2, 2026 | 6.81 | 7.00 | 6.79 | 6.92 | 6.92 | 2.22% | 470,000 |
| Feb 27, 2026 | 6.81 | 6.89 | 6.73 | 6.77 | 6.77 | -0.59% | 408,500 |
| Feb 26, 2026 | 6.78 | 6.85 | 6.75 | 6.81 | 6.81 | 0.44% | 137,000 |
| Feb 25, 2026 | 6.87 | 6.94 | 6.66 | 6.78 | 6.78 | -1.45% | 319,936 |
| Feb 24, 2026 | 7.06 | 7.26 | 6.73 | 6.88 | 6.88 | -1.71% | 382,500 |
| Feb 23, 2026 | 6.90 | 7.01 | 6.78 | 7.00 | 7.00 | 2.34% | 763,000 |
| Feb 20, 2026 | 7.00 | 7.00 | 6.78 | 6.84 | 6.84 | -0.15% | 224,000 |
| Feb 16, 2026 | 6.51 | 6.87 | 6.50 | 6.85 | 6.85 | 5.22% | 216,000 |
| Feb 13, 2026 | 6.50 | 6.59 | 6.50 | 6.51 | 6.51 | -2.54% | 330,000 |
| Feb 12, 2026 | 6.64 | 6.68 | 6.56 | 6.68 | 6.68 | 0.60% | 105,400 |
| Feb 11, 2026 | 6.97 | 6.98 | 6.62 | 6.64 | 6.64 | -4.32% | 790,538 |
| Feb 10, 2026 | 6.80 | 6.95 | 6.79 | 6.94 | 6.94 | 2.36% | 1,175,093 |
| Feb 9, 2026 | 6.60 | 6.78 | 6.60 | 6.78 | 6.78 | 4.31% | 763,000 |
| Feb 6, 2026 | 6.58 | 6.58 | 6.37 | 6.50 | 6.50 | -1.22% | 491,000 |
| Feb 5, 2026 | 6.43 | 6.65 | 6.30 | 6.58 | 6.58 | 1.86% | 1,312,012 |
| Feb 4, 2026 | 6.52 | 6.66 | 6.44 | 6.46 | 6.46 | -1.82% | 517,500 |
| Feb 3, 2026 | 6.35 | 6.71 | 6.33 | 6.58 | 6.58 | 4.11% | 746,908 |
| Feb 2, 2026 | 6.27 | 6.35 | 6.27 | 6.32 | 6.32 | 0.80% | 1,890,000 |
| Jan 30, 2026 | 6.19 | 6.32 | 6.19 | 6.27 | 6.27 | -0.48% | 667,000 |
| Jan 29, 2026 | 6.23 | 6.32 | 6.13 | 6.30 | 6.30 | 0.32% | 189,500 |
| Jan 28, 2026 | 6.19 | 6.30 | 6.13 | 6.28 | 6.28 | 1.45% | 229,000 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.06 | 6.19 | 6.19 | 0.16% | 123,499 |
| Jan 26, 2026 | 6.15 | 6.20 | 6.10 | 6.18 | 6.18 | 0.49% | 51,000 |
| Jan 23, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 315,500 |
| Jan 22, 2026 | 6.10 | 6.12 | 6.07 | 6.10 | 6.10 | -0.33% | 77,000 |
| Jan 21, 2026 | 6.09 | 6.12 | 6.06 | 6.12 | 6.12 | 0.33% | 236,500 |
| Jan 20, 2026 | 6.12 | 6.12 | 6.08 | 6.10 | 6.10 | 0.16% | 46,000 |
| Jan 19, 2026 | 6.10 | 6.10 | 6.07 | 6.09 | 6.09 | -0.16% | 42,000 |
| Jan 16, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -0.33% | 51,500 |
| Jan 15, 2026 | 6.10 | 6.12 | 6.05 | 6.12 | 6.12 | 0.49% | 107,500 |
| Jan 14, 2026 | 6.10 | 6.10 | 6.00 | 6.09 | 6.09 | -0.16% | 176,500 |
| Jan 13, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 613,500 |
| Jan 12, 2026 | 6.02 | 6.07 | 6.00 | 6.05 | 6.05 | 0.33% | 101,860 |
| Jan 9, 2026 | 6.05 | 6.08 | 6.00 | 6.03 | 6.03 | -0.33% | 142,500 |
| Jan 8, 2026 | 6.04 | 6.09 | 6.04 | 6.05 | 6.05 | - | 121,500 |
| Jan 7, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.17% | 118,500 |
| Jan 6, 2026 | 6.00 | 6.05 | 6.00 | 6.04 | 6.04 | 1.17% | 48,000 |
| Jan 5, 2026 | 5.90 | 5.99 | 5.90 | 5.97 | 5.97 | 1.53% | 100,500 |
| Jan 2, 2026 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | -0.51% | 105,000 |
| Dec 31, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.51% | 10,500 |
| Dec 30, 2025 | 5.92 | 5.94 | 5.89 | 5.94 | 5.94 | -0.50% | 73,500 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.92 | 5.97 | 5.97 | -0.50% | 89,500 |
| Dec 24, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | 11,500 |
| Dec 23, 2025 | 6.00 | 6.00 | 6.00 | 6.02 | 6.02 | 0.33% | 500 |
| Dec 22, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -1.15% | 95,000 |
| Dec 19, 2025 | 6.07 | 6.07 | 6.06 | 6.07 | 6.07 | 0.17% | 21,000 |
| Dec 18, 2025 | 6.00 | 6.15 | 6.00 | 6.06 | 6.06 | 1.00% | 156,285 |
| Dec 17, 2025 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 1.01% | 24,000 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.92 | 5.94 | 5.94 | -0.67% | 39,236 |
| Dec 15, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | - | 16,152 |
| Dec 12, 2025 | 5.98 | 6.00 | 5.95 | 5.98 | 5.98 | 1.01% | 79,500 |
| Dec 11, 2025 | 5.93 | 5.93 | 5.90 | 5.92 | 5.92 | -1.17% | 5,000 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.93 | 5.99 | 5.99 | -0.17% | 118,000 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | 77,500 |
| Dec 8, 2025 | 6.04 | 6.05 | 5.93 | 5.93 | 5.93 | -0.50% | 40,000 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.95 | 5.96 | 5.96 | -0.50% | 53,524 |
| Dec 4, 2025 | 6.00 | 6.00 | 5.95 | 5.99 | 5.99 | -0.17% | 45,328 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.88 | 6.00 | 6.00 | - | 216,000 |
| Dec 2, 2025 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | -0.33% | 46,193 |
| Dec 1, 2025 | 6.03 | 6.03 | 5.98 | 6.02 | 6.02 | -0.17% | 123,500 |
| Nov 28, 2025 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | - | 8,557 |
| Nov 27, 2025 | 6.03 | 6.03 | 5.95 | 6.03 | 6.03 | - | 37,000 |
| Nov 26, 2025 | 6.00 | 6.06 | 5.97 | 6.03 | 6.03 | 1.34% | 144,669 |
| Nov 25, 2025 | 6.13 | 6.13 | 5.90 | 5.95 | 5.95 | -1.65% | 111,500 |
| Nov 24, 2025 | 6.09 | 6.09 | 6.00 | 6.05 | 6.05 | -0.66% | 128,500 |
| Nov 21, 2025 | 6.10 | 6.11 | 6.07 | 6.09 | 6.09 | -2.56% | 90,383 |
| Nov 20, 2025 | 6.27 | 6.27 | 6.16 | 6.25 | 6.25 | 0.48% | 69,500 |
| Nov 19, 2025 | 6.21 | 6.22 | 6.16 | 6.22 | 6.22 | -0.80% | 134,500 |
| Nov 18, 2025 | 6.30 | 6.36 | 6.21 | 6.27 | 6.27 | 2.96% | 418,500 |
| Nov 17, 2025 | 6.00 | 6.13 | 5.98 | 6.09 | 6.09 | 0.83% | 100,500 |
| Nov 14, 2025 | 6.37 | 6.37 | 6.03 | 6.04 | 6.04 | -5.18% | 175,571 |
| Nov 13, 2025 | 6.13 | 6.37 | 6.12 | 6.37 | 6.37 | 4.77% | 221,622 |
| Nov 12, 2025 | 6.04 | 6.12 | 6.04 | 6.08 | 6.08 | 0.66% | 88,426 |
| Nov 11, 2025 | 6.00 | 6.06 | 6.00 | 6.04 | 6.04 | 1.17% | 122,206 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 0.17% | 19,500 |
| Nov 7, 2025 | 5.96 | 5.99 | 5.87 | 5.96 | 5.96 | -0.67% | 136,794 |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 180,500 |
| Nov 5, 2025 | 6.00 | 6.01 | 5.92 | 6.00 | 6.00 | 0.33% | 272,900 |
| Nov 4, 2025 | 5.88 | 6.00 | 5.88 | 5.98 | 5.98 | -0.33% | 50,000 |
| Nov 3, 2025 | 6.02 | 6.02 | 5.87 | 6.00 | 6.00 | -2.28% | 216,574 |
| Oct 31, 2025 | 6.00 | 6.14 | 5.99 | 6.14 | 6.14 | 2.33% | 107,500 |
| Oct 30, 2025 | 6.00 | 6.01 | 5.97 | 6.00 | 6.00 | -0.66% | 211,000 |
| Oct 28, 2025 | 6.01 | 6.04 | 5.98 | 6.04 | 6.04 | - | 20,006 |
| Oct 27, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | - | 16,000 |
| Oct 24, 2025 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | 0.67% | 58,000 |
| Oct 23, 2025 | 5.83 | 6.00 | 5.83 | 6.00 | 6.00 | - | 15,500 |
| Oct 22, 2025 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | -0.33% | 20,562 |
| Oct 21, 2025 | 5.98 | 6.03 | 5.98 | 6.02 | 6.02 | 0.67% | 202,500 |
| Oct 20, 2025 | 5.85 | 6.00 | 5.85 | 5.98 | 5.98 | 3.28% | 218,000 |
| Oct 17, 2025 | 5.80 | 5.83 | 5.76 | 5.79 | 5.79 | -0.69% | 54,004 |
| Oct 16, 2025 | 5.81 | 5.83 | 5.80 | 5.83 | 5.83 | 0.52% | 163,571 |
| Oct 15, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 0.35% | 18,500 |
| Oct 14, 2025 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -0.52% | 23,506 |
| Oct 13, 2025 | 5.85 | 5.85 | 5.79 | 5.81 | 5.81 | -1.19% | 101,000 |
| Oct 10, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |