The Hongkong and Shanghai Hotels, Limited (FRA:HSG)
Germany · Delayed Price · Currency is EUR 0.7200
0.00 (0.00%)
At close: Feb 20, 2026
FRA:HSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Feb 19, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Feb 18, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Feb 17, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.42% | - |
| Feb 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.68% | - |
| Feb 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | - |
| Feb 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Feb 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.50% | - |
| Feb 10, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.14% | - |
| Feb 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.70% | - |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | - |
| Feb 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.22% | - |
| Feb 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Feb 3, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.58% | - |
| Feb 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.55% | - |
| Jan 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Jan 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Jan 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Jan 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Jan 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Jan 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Jan 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Jan 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Jan 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Jan 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.36% | - |
| Dec 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 27 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.93% | - |
| Dec 22, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 5.47% | 102 |
| Dec 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 129 |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 17, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 19,409 |
| Dec 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |