Hongkong & Shanghai Hotels Ltd. 0045
HKEX · Hong Kong SAR China · Consumer Services
HKD 5.46-0.04 (-0.82%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.45 | -0.82% | HKD 5.59 | HKD 5.59 | HKD 5.44 | 293.50K |
| 2026-09-30 | HKD 5.50 | -1.79% | HKD 5.60 | HKD 5.62 | HKD 5.47 | 150.00K |
| 2026-09-29 | HKD 5.60 | +1.54% | HKD 5.55 | HKD 5.61 | HKD 5.54 | 95.50K |
| 2026-09-28 | HKD 5.51 | +0.55% | HKD 5.50 | HKD 5.55 | HKD 5.50 |
| 18.00K |
| 2026-09-25 | HKD 5.49 | -0.27% | HKD 5.56 | HKD 5.56 | HKD 5.45 | 130.00K |
| 2026-09-24 | HKD 5.50 | +0.09% | HKD 5.50 | HKD 5.50 | HKD 5.47 | 176.00K |
| 2026-09-23 | HKD 5.49 | +1.57% | HKD 5.45 | HKD 5.51 | HKD 5.44 | 59.50K |
| 2026-09-22 | HKD 5.41 | +1.41% | HKD 5.39 | HKD 5.41 | HKD 5.32 | 150.50K |
| 2026-09-21 | HKD 5.34 | +0.66% | HKD 5.35 | HKD 5.37 | HKD 5.28 | 274.00K |
| 2026-09-18 | HKD 5.30 | -0.09% | HKD 5.41 | HKD 5.41 | HKD 5.30 | 128.00K |
| 2026-09-17 | HKD 5.30 | +0.09% | HKD 5.38 | HKD 5.38 | HKD 5.24 | 207.50K |
| 2026-09-16 | HKD 5.30 | -1.12% | HKD 5.45 | HKD 5.45 | HKD 5.29 | 214.50K |
| 2026-09-15 | HKD 5.36 | -0.37% | HKD 5.32 | HKD 5.39 | HKD 5.32 | 63.50K |
| 2026-09-14 | HKD 5.38 | -1.47% | HKD 5.41 | HKD 5.43 | HKD 5.36 | 239.50K |
| 2026-09-11 | HKD 5.46 | -1.09% | HKD 5.56 | HKD 5.56 | HKD 5.39 | 403.00K |
| 2026-09-10 | HKD 5.52 | -0.36% | HKD 5.59 | HKD 5.59 | HKD 5.50 | 242.00K |
| 2026-09-09 | HKD 5.54 | -0.81% | HKD 5.65 | HKD 5.65 | HKD 5.45 | 313.00K |
| 2026-09-08 | HKD 5.59 | -2.45% | HKD 5.70 | HKD 5.71 | HKD 5.57 | 307.00K |
| 2026-09-07 | HKD 5.72 | +1.24% | HKD 5.68 | HKD 5.81 | HKD 5.66 | 415.00K |
| 2026-09-04 | HKD 5.66 | -1.14% | HKD 5.70 | HKD 5.76 | HKD 5.62 | 447.00K |
| 2026-09-03 | HKD 5.72 | +2.42% | HKD 5.65 | HKD 5.72 | HKD 5.65 | 285.50K |
| 2026-09-02 | HKD 5.59 | -0.71% | HKD 5.53 | HKD 5.68 | HKD 5.51 | 207.00K |
| 2026-09-01 | HKD 5.63 | +0.99% | HKD 5.65 | HKD 5.70 | HKD 5.48 | 398.00K |
| 2026-08-31 | HKD 5.57 | +0.91% | HKD 5.65 | HKD 5.65 | HKD 5.45 | 528.02K |
| 2026-08-28 | HKD 5.52 | -0.18% | HKD 5.58 | HKD 5.60 | HKD 5.46 | 377.34K |
| 2026-08-27 | HKD 5.53 | -2.12% | HKD 5.60 | HKD 5.60 | HKD 5.41 | 416.84K |
| 2026-08-26 | HKD 5.65 | +2.91% | HKD 5.58 | HKD 5.80 | HKD 5.58 | 569.81K |
| 2026-08-25 | HKD 5.49 | +2.71% | HKD 5.40 | HKD 5.49 | HKD 5.29 | 1.60M |
| 2026-08-24 | HKD 5.34 | -0.74% | HKD 5.34 | HKD 5.45 | HKD 5.26 | 898.50K |
| 2026-08-21 | HKD 5.39 | +2.28% | HKD 5.30 | HKD 5.49 | HKD 5.30 | 674.26K |
| 2026-08-20 | HKD 5.26 | +0.48% | HKD 5.22 | HKD 5.29 | HKD 5.20 | 291.77K |
| 2026-08-19 | HKD 5.24 | -1.23% | HKD 5.30 | HKD 5.31 | HKD 5.20 | 733.00K |
| 2026-08-18 | HKD 5.30 | -1.76% | HKD 5.37 | HKD 5.37 | HKD 5.30 | 329.06K |
| 2026-08-17 | HKD 5.40 | 0.00% | HKD 5.40 | HKD 5.47 | HKD 5.34 | 172.00K |
| 2026-08-14 | HKD 5.40 | -2.17% | HKD 5.59 | HKD 5.59 | HKD 5.32 | 249.60K |
| 2026-08-13 | HKD 5.52 | +0.09% | HKD 5.59 | HKD 5.59 | HKD 5.47 | 89.00K |
| 2026-08-12 | HKD 5.51 | -2.30% | HKD 5.63 | HKD 5.63 | HKD 5.49 | 249.50K |
| 2026-08-11 | HKD 5.64 | -2.67% | HKD 5.80 | HKD 5.80 | HKD 5.63 | 818.50K |
| 2026-08-10 | HKD 5.80 | -1.69% | HKD 5.89 | HKD 5.89 | HKD 5.72 | 394.50K |
| 2026-08-07 | HKD 5.90 | -0.34% | HKD 6.00 | HKD 6.03 | HKD 5.89 | 305.50K |
| 2026-08-06 | HKD 5.92 | +0.17% | HKD 6.00 | HKD 6.03 | HKD 5.89 | 319.13K |
| 2026-08-05 | HKD 5.91 | +0.34% | HKD 5.97 | HKD 6.07 | HKD 5.69 | 1.04M |
| 2026-08-04 | HKD 5.89 | +1.55% | HKD 5.82 | HKD 6.00 | HKD 5.82 | 398.50K |
| 2026-08-03 | HKD 5.80 | -2.85% | HKD 5.90 | HKD 5.90 | HKD 5.73 | 188.52K |
| 2026-07-31 | HKD 5.97 | -1.81% | HKD 6.02 | HKD 6.04 | HKD 5.90 | 83.00K |
| 2026-07-30 | HKD 6.08 | -0.33% | HKD 6.12 | HKD 6.12 | HKD 6.05 | 184.00K |
| 2026-07-29 | HKD 6.10 | +1.50% | HKD 6.07 | HKD 6.23 | HKD 6.06 | 312.50K |
| 2026-07-28 | HKD 6.01 | +1.01% | HKD 5.98 | HKD 6.01 | HKD 5.85 | 308.00K |
| 2026-07-27 | HKD 5.95 | +3.48% | HKD 5.74 | HKD 6.01 | HKD 5.72 | 284.00K |
| 2026-07-24 | HKD 5.75 | +4.36% | HKD 5.54 | HKD 5.75 | HKD 5.53 | 287.00K |
| 2026-07-23 | HKD 5.51 | -1.25% | HKD 5.60 | HKD 5.60 | HKD 5.51 | 109.50K |
| 2026-07-22 | HKD 5.58 | +0.72% | HKD 5.53 | HKD 5.67 | HKD 5.52 | 367.01K |
| 2026-07-21 | HKD 5.54 | +2.97% | HKD 5.48 | HKD 5.58 | HKD 5.48 | 160.72K |
| 2026-07-20 | HKD 5.38 | -0.74% | HKD 5.43 | HKD 5.43 | HKD 5.35 | 793.00K |
| 2026-07-17 | HKD 5.42 | -1.45% | HKD 5.40 | HKD 5.52 | HKD 5.40 | 310.50K |
| 2026-07-16 | HKD 5.50 | -0.90% | HKD 5.42 | HKD 5.56 | HKD 5.42 | 209.12K |
| 2026-07-15 | HKD 5.55 | +2.21% | HKD 5.36 | HKD 5.68 | HKD 5.36 | 268.00K |
| 2026-07-14 | HKD 5.43 | +0.93% | HKD 5.26 | HKD 5.48 | HKD 5.26 | 305.50K |
| 2026-07-13 | HKD 5.38 | -2.18% | HKD 5.32 | HKD 5.49 | HKD 5.32 | 655.00K |
| 2026-07-10 | HKD 5.50 | -1.96% | HKD 5.31 | HKD 5.61 | HKD 5.31 | 344.50K |
| 2026-07-09 | HKD 5.61 | +4.86% | HKD 5.35 | HKD 5.73 | HKD 5.35 | 547.05K |
| 2026-07-08 | HKD 5.35 | +1.71% | HKD 5.26 | HKD 5.40 | HKD 5.22 | 133.50K |
| 2026-07-07 | HKD 5.26 | -2.23% | HKD 5.38 | HKD 5.38 | HKD 5.25 | 222.00K |
| 2026-07-06 | HKD 5.38 | +0.75% | HKD 5.30 | HKD 5.38 | HKD 5.25 | 98.50K |
| 2026-07-03 | HKD 5.34 | +0.95% | HKD 5.33 | HKD 5.34 | HKD 5.23 | 122.00K |
| 2026-07-02 | HKD 5.29 | +0.57% | HKD 5.33 | HKD 5.33 | HKD 5.18 | 122.00K |
| 2026-06-30 | HKD 5.26 | 0.00% | HKD 5.28 | HKD 5.28 | HKD 5.13 | 264.08K |
| 2026-06-29 | HKD 5.26 | +1.35% | HKD 5.34 | HKD 5.34 | HKD 5.22 | 294.00K |
| 2026-06-26 | HKD 5.19 | -4.07% | HKD 5.39 | HKD 5.39 | HKD 5.18 | 60.50K |
| 2026-06-25 | HKD 5.41 | +4.24% | HKD 5.16 | HKD 5.41 | HKD 5.10 | 549.00K |
| 2026-06-24 | HKD 5.19 | -0.19% | HKD 5.29 | HKD 5.29 | HKD 5.17 | 83.50K |
| 2026-06-23 | HKD 5.20 | -1.33% | HKD 5.26 | HKD 5.32 | HKD 5.20 | 123.50K |
| 2026-06-22 | HKD 5.27 | -0.38% | HKD 5.22 | HKD 5.30 | HKD 5.21 | 70.00K |
| 2026-06-18 | HKD 5.29 | -3.64% | HKD 5.45 | HKD 5.45 | HKD 5.29 | 161.00K |
| 2026-06-17 | HKD 5.49 | +0.92% | HKD 5.50 | HKD 5.53 | HKD 5.38 | 131.50K |
| 2026-06-16 | HKD 5.44 | -1.81% | HKD 5.55 | HKD 5.55 | HKD 5.40 | 49.00K |
| 2026-06-15 | HKD 5.54 | +0.54% | HKD 5.51 | HKD 5.55 | HKD 5.50 | 61.50K |
| 2026-06-12 | HKD 5.51 | +2.04% | HKD 5.40 | HKD 5.56 | HKD 5.40 | 89.36K |
| 2026-06-11 | HKD 5.40 | -4.09% | HKD 5.52 | HKD 5.52 | HKD 5.37 | 335.00K |
| 2026-06-10 | HKD 5.63 | -1.57% | HKD 5.70 | HKD 5.71 | HKD 5.62 | 15.50K |
| 2026-06-09 | HKD 5.72 | -3.87% | HKD 5.81 | HKD 5.83 | HKD 5.72 | 221.00K |
| 2026-06-08 | HKD 5.95 | +0.85% | HKD 5.90 | HKD 5.95 | HKD 5.88 | 113.00K |
| 2026-06-05 | HKD 5.90 | -1.01% | HKD 5.90 | HKD 5.90 | HKD 5.90 | 216.50K |
| 2026-06-04 | HKD 5.96 | +0.85% | HKD 5.91 | HKD 5.96 | HKD 5.90 | 185.00K |
| 2026-06-03 | HKD 5.91 | +0.51% | HKD 5.90 | HKD 5.90 | HKD 5.87 | 162.11K |
| 2026-06-02 | HKD 5.88 | 0.00% | HKD 5.87 | HKD 5.87 | HKD 5.85 | 10.00K |
| 2026-06-01 | HKD 5.88 | +0.17% | HKD 5.87 | HKD 5.88 | HKD 5.87 | 2.00K |
| 2026-05-29 | HKD 5.87 | 0.00% | HKD 5.80 | HKD 5.87 | HKD 5.80 | 128.00K |
| 2026-05-28 | HKD 5.87 | +0.34% | HKD 5.85 | HKD 5.87 | HKD 5.80 | 239.00K |
| 2026-05-27 | HKD 5.85 | -0.68% | HKD 5.86 | HKD 5.86 | HKD 5.84 | 15.00K |