The Hongkong and Shanghai Hotels, Limited (HKG:0045)
Hong Kong · Delayed Price · Currency is HKD 5.80
-0.17 (-2.85%)
Aug 3, 2026, 4:08 PM HKT
HKG:0045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.90 | 5.90 | 5.73 | 5.80 | 5.80 | -2.85% | 188,524 |
| Jul 31, 2026 | 6.02 | 6.04 | 5.90 | 5.97 | 5.97 | -1.81% | 83,000 |
| Jul 30, 2026 | 6.12 | 6.12 | 6.05 | 6.08 | 6.08 | -0.33% | 184,000 |
| Jul 29, 2026 | 6.07 | 6.23 | 6.06 | 6.10 | 6.10 | 1.50% | 312,500 |
| Jul 28, 2026 | 5.98 | 6.01 | 5.85 | 6.01 | 6.01 | 1.01% | 308,000 |
| Jul 27, 2026 | 5.74 | 6.01 | 5.72 | 5.95 | 5.95 | 3.48% | 284,000 |
| Jul 24, 2026 | 5.54 | 5.75 | 5.53 | 5.75 | 5.75 | 4.36% | 287,000 |
| Jul 23, 2026 | 5.60 | 5.60 | 5.51 | 5.51 | 5.51 | -1.25% | 109,500 |
| Jul 22, 2026 | 5.53 | 5.67 | 5.52 | 5.58 | 5.58 | 0.72% | 367,014 |
| Jul 21, 2026 | 5.48 | 5.58 | 5.48 | 5.54 | 5.54 | 2.97% | 160,719 |
| Jul 20, 2026 | 5.43 | 5.43 | 5.35 | 5.38 | 5.38 | -0.74% | 793,000 |
| Jul 17, 2026 | 5.40 | 5.52 | 5.40 | 5.42 | 5.42 | -1.45% | 310,500 |
| Jul 16, 2026 | 5.42 | 5.56 | 5.42 | 5.50 | 5.50 | -0.90% | 209,116 |
| Jul 15, 2026 | 5.36 | 5.68 | 5.36 | 5.55 | 5.55 | 2.21% | 268,000 |
| Jul 14, 2026 | 5.26 | 5.48 | 5.26 | 5.43 | 5.43 | 0.93% | 305,500 |
| Jul 13, 2026 | 5.32 | 5.49 | 5.32 | 5.38 | 5.38 | -2.18% | 655,000 |
| Jul 10, 2026 | 5.31 | 5.61 | 5.31 | 5.50 | 5.50 | -1.96% | 344,500 |
| Jul 9, 2026 | 5.35 | 5.73 | 5.35 | 5.61 | 5.61 | 4.86% | 547,054 |
| Jul 8, 2026 | 5.26 | 5.40 | 5.22 | 5.35 | 5.35 | 1.71% | 133,500 |
| Jul 7, 2026 | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | -2.23% | 222,000 |
| Jul 6, 2026 | 5.30 | 5.38 | 5.25 | 5.38 | 5.38 | 0.75% | 98,500 |
| Jul 3, 2026 | 5.33 | 5.34 | 5.23 | 5.34 | 5.34 | 0.95% | 122,000 |
| Jul 2, 2026 | 5.33 | 5.33 | 5.18 | 5.29 | 5.29 | 0.57% | 122,000 |
| Jun 30, 2026 | 5.28 | 5.28 | 5.13 | 5.26 | 5.26 | - | 264,082 |
| Jun 29, 2026 | 5.34 | 5.34 | 5.22 | 5.26 | 5.26 | 1.35% | 294,000 |
| Jun 26, 2026 | 5.39 | 5.39 | 5.18 | 5.19 | 5.19 | -4.07% | 60,500 |
| Jun 25, 2026 | 5.16 | 5.41 | 5.10 | 5.41 | 5.41 | 4.24% | 549,000 |
| Jun 24, 2026 | 5.29 | 5.29 | 5.17 | 5.19 | 5.19 | -0.19% | 83,500 |
| Jun 23, 2026 | 5.26 | 5.32 | 5.20 | 5.20 | 5.20 | -1.33% | 123,500 |
| Jun 22, 2026 | 5.22 | 5.30 | 5.21 | 5.27 | 5.27 | -0.38% | 70,000 |
| Jun 18, 2026 | 5.45 | 5.45 | 5.29 | 5.29 | 5.29 | -3.64% | 161,000 |
| Jun 17, 2026 | 5.50 | 5.53 | 5.38 | 5.49 | 5.49 | 0.92% | 131,500 |
| Jun 16, 2026 | 5.55 | 5.55 | 5.40 | 5.44 | 5.44 | -1.81% | 49,000 |
| Jun 15, 2026 | 5.51 | 5.55 | 5.50 | 5.54 | 5.54 | 0.54% | 61,500 |
| Jun 12, 2026 | 5.40 | 5.56 | 5.40 | 5.51 | 5.51 | 2.04% | 89,357 |
| Jun 11, 2026 | 5.52 | 5.52 | 5.37 | 5.40 | 5.40 | -4.09% | 335,000 |
| Jun 10, 2026 | 5.70 | 5.71 | 5.62 | 5.63 | 5.63 | -1.57% | 15,500 |
| Jun 9, 2026 | 5.81 | 5.83 | 5.72 | 5.72 | 5.72 | -3.87% | 221,000 |
| Jun 8, 2026 | 5.90 | 5.95 | 5.88 | 5.95 | 5.95 | 0.85% | 113,000 |
| Jun 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | 216,500 |
| Jun 4, 2026 | 5.91 | 5.96 | 5.90 | 5.96 | 5.96 | 0.85% | 185,000 |
| Jun 3, 2026 | 5.90 | 5.90 | 5.87 | 5.91 | 5.91 | 0.51% | 162,108 |
| Jun 2, 2026 | 5.87 | 5.87 | 5.85 | 5.88 | 5.88 | - | 10,000 |
| Jun 1, 2026 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 0.17% | 2,000 |
| May 29, 2026 | 5.80 | 5.87 | 5.80 | 5.87 | 5.87 | - | 128,000 |
| May 28, 2026 | 5.85 | 5.87 | 5.80 | 5.87 | 5.87 | 0.34% | 239,000 |
| May 27, 2026 | 5.86 | 5.86 | 5.84 | 5.85 | 5.85 | -0.68% | 15,000 |
| May 26, 2026 | 5.71 | 5.93 | 5.70 | 5.89 | 5.89 | -1.67% | 79,000 |
| May 22, 2026 | 5.96 | 5.99 | 5.90 | 5.99 | 5.99 | 1.18% | 36,000 |
| May 21, 2026 | 6.01 | 6.01 | 5.91 | 5.92 | 5.92 | -1.33% | 140,425 |