The Hongkong and Shanghai Hotels, Limited (HKG:0045)
Hong Kong · Delayed Price · Currency is HKD 5.29
-0.20 (-3.64%)
Jun 18, 2026, 4:08 PM HKT
HKG:0045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6.01 | 6.01 | 5.98 | 6.00 | 6.00 | - | 26,500 |
| May 19, 2026 | 6.01 | 6.01 | 5.91 | 6.00 | 6.00 | 0.50% | 42,078 |
| May 18, 2026 | 6.10 | 6.14 | 5.97 | 5.97 | 5.97 | -2.77% | 51,500 |
| May 15, 2026 | 6.10 | 6.17 | 6.08 | 6.14 | 6.14 | 1.32% | 134,448 |
| May 14, 2026 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | 0.33% | 150,057 |
| May 13, 2026 | 6.10 | 6.11 | 6.04 | 6.04 | 6.04 | -0.82% | 66,506 |
| May 12, 2026 | 6.10 | 6.10 | 6.00 | 6.09 | 6.09 | -0.16% | 117,000 |
| May 11, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -1.61% | 101,570 |
| May 8, 2026 | 5.88 | 6.20 | 5.87 | 6.20 | 6.20 | 4.91% | 281,500 |
| May 7, 2026 | 5.90 | 5.94 | 5.88 | 5.91 | 5.91 | 1.72% | 356,500 |
| May 6, 2026 | 5.80 | 5.92 | 5.80 | 5.81 | 5.81 | 0.17% | 213,000 |
| May 5, 2026 | 5.86 | 5.88 | 5.75 | 5.80 | 5.80 | -0.68% | 91,000 |
| May 4, 2026 | 5.85 | 5.92 | 5.84 | 5.84 | 5.84 | -0.85% | 218,000 |
| Apr 30, 2026 | 6.00 | 6.00 | 5.81 | 5.89 | 5.89 | -1.83% | 169,000 |
| Apr 29, 2026 | 6.01 | 6.02 | 5.97 | 6.00 | 6.00 | - | 108,500 |
| Apr 28, 2026 | 6.00 | 6.01 | 5.97 | 6.00 | 6.00 | 0.50% | 90,000 |
| Apr 27, 2026 | 6.07 | 6.10 | 5.97 | 5.97 | 5.97 | -1.32% | 53,000 |
| Apr 24, 2026 | 6.05 | 6.06 | 5.97 | 6.05 | 6.05 | - | 118,500 |
| Apr 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 500 |
| Apr 22, 2026 | 5.97 | 6.05 | 5.95 | 6.05 | 6.05 | 1.00% | 122,513 |
| Apr 21, 2026 | 5.92 | 6.00 | 5.92 | 5.99 | 5.99 | 1.01% | 60,941 |
| Apr 20, 2026 | 6.03 | 6.03 | 5.93 | 5.93 | 5.93 | -0.50% | 55,500 |
| Apr 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 16,000 |
| Apr 16, 2026 | 5.98 | 6.01 | 5.96 | 5.96 | 5.96 | -0.17% | 66,500 |
| Apr 15, 2026 | 5.86 | 5.97 | 5.86 | 5.97 | 5.97 | -0.17% | 18,000 |
| Apr 14, 2026 | 5.96 | 6.06 | 5.86 | 5.98 | 5.98 | 0.50% | 178,000 |
| Apr 13, 2026 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | -1.49% | 6,000 |
| Apr 10, 2026 | 6.05 | 6.05 | 5.96 | 6.04 | 6.04 | -0.17% | 68,050 |
| Apr 9, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.47% | 2,110 |
| Apr 8, 2026 | 5.89 | 6.16 | 5.89 | 6.14 | 6.14 | 4.24% | 168,500 |