The Hongkong and Shanghai Hotels, Limited (FRA:HSG)
Germany · Delayed Price · Currency is EUR 0.6250
+0.0050 (0.81%)
Last updated: Jun 3, 2026, 9:02 AM CET
FRA:HSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| May 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.82% | - |
| May 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 5,000 |
| May 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.94% | - |
| May 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| May 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| May 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| May 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.25% | - |
| May 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| May 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| May 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Apr 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Apr 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Apr 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Apr 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Apr 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Apr 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Apr 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Apr 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Apr 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Apr 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Apr 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Apr 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Apr 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Apr 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Apr 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Apr 1, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Mar 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | - |
| Mar 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Mar 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Mar 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | - |
| Mar 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.04% | - |
| Mar 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.14% | - |