The Hongkong and Shanghai Hotels, Limited (FRA:HSG)
Germany · Delayed Price · Currency is EUR 0.6400
-0.0050 (-0.78%)
At close: Nov 28, 2025
FRA:HSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Nov 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | - |
| Nov 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Nov 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.15% | - |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | - |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.80% | - |
| Nov 11, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 8.66% | 1 |
| Nov 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Nov 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36% | - |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Nov 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Oct 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Oct 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Oct 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Oct 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Oct 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | 5,058 |
| Oct 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Sep 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Sep 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Sep 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Sep 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Sep 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |