The Hongkong and Shanghai Hotels, Limited (HKG:0045)
Hong Kong · Delayed Price · Currency is HKD 5.82
-0.03 (-0.51%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.83 | 5.91 | 5.82 | 5.82 | 5.82 | -0.51% | 61,621 |
| Jul 31, 2025 | 5.82 | 5.85 | 5.80 | 5.85 | 5.85 | -0.68% | 48,500 |
| Jul 30, 2025 | 5.90 | 5.92 | 5.82 | 5.89 | 5.89 | -0.17% | 53,000 |
| Jul 29, 2025 | 5.81 | 5.92 | 5.81 | 5.90 | 5.90 | 1.55% | 72,000 |
| Jul 28, 2025 | 5.77 | 5.81 | 5.71 | 5.81 | 5.81 | -0.34% | 8,000 |
| Jul 25, 2025 | 5.84 | 5.84 | 5.78 | 5.83 | 5.83 | -0.17% | 42,000 |
| Jul 24, 2025 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 0.69% | 75,908 |
| Jul 23, 2025 | 5.80 | 5.82 | 5.76 | 5.80 | 5.80 | - | 44,500 |
| Jul 22, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 0.52% | 40,000 |
| Jul 21, 2025 | 5.74 | 5.77 | 5.73 | 5.77 | 5.77 | -0.52% | 46,000 |
| Jul 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.53% | 5,500 |
| Jul 17, 2025 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | 0.17% | 24,990 |
| Jul 16, 2025 | 5.76 | 5.90 | 5.70 | 5.88 | 5.88 | 1.91% | 269,500 |
| Jul 15, 2025 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | - | 3,500 |
| Jul 14, 2025 | 5.70 | 5.80 | 5.61 | 5.77 | 5.77 | -0.69% | 58,561 |
| Jul 11, 2025 | 5.68 | 5.83 | 5.68 | 5.81 | 5.81 | 1.04% | 201,509 |
| Jul 10, 2025 | 5.58 | 5.80 | 5.58 | 5.75 | 5.75 | 3.05% | 49,000 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.55 | 5.58 | 5.58 | -0.36% | 25,500 |
| Jul 8, 2025 | 5.57 | 5.60 | 5.55 | 5.60 | 5.60 | 0.54% | 32,500 |
| Jul 7, 2025 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | -0.36% | 12,265 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.51 | 5.59 | 5.59 | -0.18% | 4,500 |
| Jul 3, 2025 | 5.54 | 5.60 | 5.50 | 5.60 | 5.60 | 0.72% | 87,000 |
| Jul 2, 2025 | 5.45 | 5.59 | 5.45 | 5.56 | 5.56 | 1.09% | 337,000 |
| Jun 30, 2025 | 5.48 | 5.59 | 5.42 | 5.50 | 5.50 | -1.96% | 25,280 |
| Jun 27, 2025 | 5.61 | 5.66 | 5.56 | 5.61 | 5.61 | 0.18% | 42,000 |
| Jun 26, 2025 | 5.47 | 5.65 | 5.47 | 5.60 | 5.60 | 0.18% | 63,500 |
| Jun 25, 2025 | 5.44 | 5.66 | 5.44 | 5.59 | 5.59 | 3.14% | 190,000 |
| Jun 24, 2025 | 5.38 | 5.43 | 5.37 | 5.42 | 5.42 | 0.37% | 78,000 |
| Jun 23, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 0.56% | 12,000 |
| Jun 20, 2025 | 5.32 | 5.37 | 5.29 | 5.37 | 5.37 | 0.94% | 183,000 |
| Jun 19, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -1.12% | 24,500 |
| Jun 18, 2025 | 5.42 | 5.42 | 5.33 | 5.38 | 5.38 | 0.19% | 124,059 |
| Jun 17, 2025 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | -0.92% | 51,000 |
| Jun 16, 2025 | 5.44 | 5.44 | 5.37 | 5.42 | 5.42 | -0.37% | 26,000 |
| Jun 13, 2025 | 5.39 | 5.44 | 5.38 | 5.44 | 5.44 | 0.74% | 11,000 |
| Jun 12, 2025 | 5.38 | 5.40 | 5.34 | 5.40 | 5.40 | -0.18% | 8,720 |
| Jun 11, 2025 | 5.44 | 5.44 | 5.38 | 5.41 | 5.41 | -0.18% | 56,500 |
| Jun 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| Jun 9, 2025 | 5.40 | 5.43 | 5.37 | 5.43 | 5.43 | 0.18% | 17,000 |
| Jun 6, 2025 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | -0.55% | 24,000 |
| Jun 5, 2025 | 5.48 | 5.48 | 5.39 | 5.45 | 5.45 | -0.37% | 113,660 |
| Jun 4, 2025 | 5.30 | 5.48 | 5.30 | 5.47 | 5.47 | 1.67% | 61,000 |
| Jun 3, 2025 | 5.31 | 5.40 | 5.30 | 5.38 | 5.38 | 1.32% | 30,000 |
| Jun 2, 2025 | 5.36 | 5.36 | 5.26 | 5.31 | 5.31 | -1.48% | 99,560 |
| May 30, 2025 | 5.39 | 5.41 | 5.35 | 5.39 | 5.39 | -0.37% | 55,731 |
| May 29, 2025 | 5.41 | 5.41 | 5.38 | 5.41 | 5.41 | 0.37% | 113,000 |
| May 28, 2025 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | -0.74% | 48,500 |
| May 27, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 0.37% | 20,700 |
| May 26, 2025 | 5.38 | 5.43 | 5.38 | 5.41 | 5.41 | 0.37% | 43,500 |
| May 23, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | -0.55% | 95,000 |