HKSE - Delayed Quote HKD
The Hongkong and Shanghai Hotels, Limited (0045.HK)
5.430
+0.030
+(0.56%)
At close: 3:58:51 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.610 | 5.610 | 5.350 | 5.430 | 5.430 | 80,123 |
| Apr 22, 2025 | 5.450 | 5.450 | 5.360 | 5.400 | 5.400 | 27,500 |
| Apr 17, 2025 | 5.380 | 5.610 | 5.380 | 5.450 | 5.450 | 91,500 |
| Apr 16, 2025 | 5.200 | 5.340 | 5.200 | 5.300 | 5.300 | 90,500 |
| Apr 15, 2025 | 5.160 | 5.290 | 5.150 | 5.210 | 5.210 | 42,520 |
| Apr 14, 2025 | 5.130 | 5.230 | 5.130 | 5.230 | 5.230 | 67,000 |
| Apr 11, 2025 | 5.110 | 5.260 | 5.080 | 5.180 | 5.180 | 21,000 |
| Apr 10, 2025 | 5.150 | 5.260 | 5.150 | 5.250 | 5.250 | 69,238 |
| Apr 9, 2025 | 5.190 | 5.190 | 5.050 | 5.190 | 5.190 | 71,868 |
| Apr 8, 2025 | 5.490 | 5.490 | 5.140 | 5.220 | 5.220 | 84,000 |
| Apr 7, 2025 | 5.630 | 5.630 | 5.200 | 5.200 | 5.200 | 128,000 |
| Apr 3, 2025 | 5.720 | 5.770 | 5.620 | 5.770 | 5.770 | 21,500 |
| Apr 2, 2025 | 5.650 | 5.730 | 5.650 | 5.720 | 5.720 | 8,000 |
| Apr 1, 2025 | 5.700 | 5.710 | 5.700 | 5.700 | 5.700 | 46,000 |
| Mar 31, 2025 | 5.860 | 5.860 | 5.700 | 5.710 | 5.710 | 55,500 |
| Mar 28, 2025 | 5.920 | 5.920 | 5.910 | 5.910 | 5.910 | 8,000 |
| Mar 27, 2025 | 5.820 | 6.060 | 5.820 | 6.010 | 6.010 | 11,500 |
| Mar 26, 2025 | 5.880 | 5.880 | 5.820 | 5.850 | 5.850 | 35,501 |
| Mar 25, 2025 | 5.950 | 5.950 | 5.880 | 5.880 | 5.880 | 4,500 |
| Mar 24, 2025 | 5.970 | 5.970 | 5.930 | 5.950 | 5.950 | 21,500 |
| Mar 21, 2025 | 6.010 | 6.030 | 5.950 | 5.960 | 5.960 | 14,433 |
| Mar 20, 2025 | 6.200 | 6.200 | 6.070 | 6.080 | 6.080 | 25,000 |
| Mar 19, 2025 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 194,176 |
| Mar 18, 2025 | 5.910 | 5.960 | 5.890 | 5.950 | 5.950 | 51,322 |
| Mar 17, 2025 | 5.960 | 5.960 | 5.910 | 5.950 | 5.950 | 25,500 |
| Mar 14, 2025 | 5.960 | 6.090 | 5.930 | 6.040 | 6.040 | 23,481 |
| Mar 13, 2025 | 6.030 | 6.070 | 6.000 | 6.060 | 6.060 | 51,500 |
| Mar 12, 2025 | 6.020 | 6.120 | 6.020 | 6.100 | 6.100 | 40,000 |
| Mar 11, 2025 | 5.750 | 6.190 | 5.750 | 6.160 | 6.160 | 201,500 |
| Mar 10, 2025 | 5.760 | 5.800 | 5.720 | 5.770 | 5.770 | 53,000 |
| Mar 7, 2025 | 5.930 | 5.930 | 5.810 | 5.820 | 5.820 | 6,000 |
| Mar 6, 2025 | 5.900 | 5.960 | 5.810 | 5.930 | 5.930 | 83,000 |
| Mar 5, 2025 | 5.860 | 5.970 | 5.850 | 5.850 | 5.850 | 21,000 |
| Mar 4, 2025 | 5.760 | 5.790 | 5.710 | 5.750 | 5.750 | 16,000 |
| Mar 3, 2025 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | - |
| Feb 28, 2025 | 5.840 | 5.910 | 5.800 | 5.900 | 5.900 | 31,500 |
| Feb 27, 2025 | 5.950 | 5.950 | 5.940 | 5.950 | 5.950 | 13,000 |
| Feb 26, 2025 | 5.850 | 6.040 | 5.770 | 6.040 | 6.040 | 169,109 |
| Feb 25, 2025 | 5.790 | 5.790 | 5.700 | 5.740 | 5.740 | 35,000 |
| Feb 24, 2025 | 5.780 | 5.830 | 5.780 | 5.830 | 5.830 | 45,000 |
| Feb 21, 2025 | 5.860 | 5.860 | 5.780 | 5.810 | 5.810 | 32,549 |
| Feb 20, 2025 | 5.990 | 6.000 | 5.800 | 5.830 | 5.830 | 56,000 |
| Feb 19, 2025 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | - |
| Feb 18, 2025 | 5.820 | 6.010 | 5.800 | 6.000 | 6.000 | 107,498 |
| Feb 17, 2025 | 5.960 | 5.960 | 5.820 | 5.820 | 5.820 | 102,333 |
| Feb 14, 2025 | 6.000 | 6.080 | 6.000 | 6.030 | 6.030 | 90,500 |
| Feb 13, 2025 | 6.080 | 6.130 | 6.020 | 6.020 | 6.020 | 73,000 |
| Feb 12, 2025 | 6.120 | 6.120 | 6.080 | 6.080 | 6.080 | 39,884 |
| Feb 11, 2025 | 6.060 | 6.140 | 5.990 | 6.120 | 6.120 | 170,609 |
| Feb 10, 2025 | 6.050 | 6.100 | 5.910 | 6.100 | 6.100 | 177,500 |
| Feb 7, 2025 | 6.050 | 6.050 | 5.920 | 6.030 | 6.030 | 137,684 |
| Feb 6, 2025 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 77,500 |
| Feb 5, 2025 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 9,000 |
| Feb 4, 2025 | 5.750 | 5.930 | 5.750 | 5.930 | 5.930 | 70,500 |
| Feb 3, 2025 | 5.950 | 5.950 | 5.750 | 5.770 | 5.770 | 51,500 |
| Jan 28, 2025 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| Jan 27, 2025 | 5.940 | 6.070 | 5.940 | 5.970 | 5.970 | 24,000 |
| Jan 24, 2025 | 6.100 | 6.100 | 5.980 | 6.090 | 6.090 | 62,071 |
| Jan 23, 2025 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 467,500 |
| Jan 22, 2025 | 6.040 | 6.120 | 6.040 | 6.120 | 6.120 | 141,000 |
| Jan 21, 2025 | 6.040 | 6.040 | 6.030 | 6.040 | 6.040 | 6,500 |
| Jan 20, 2025 | 5.950 | 6.110 | 5.940 | 6.060 | 6.060 | 118,544 |
| Jan 17, 2025 | 5.960 | 6.040 | 5.900 | 6.020 | 6.020 | 64,000 |
| Jan 16, 2025 | 5.950 | 6.050 | 5.930 | 5.940 | 5.940 | 40,000 |
| Jan 15, 2025 | 6.010 | 6.010 | 5.940 | 5.960 | 5.960 | 9,000 |
| Jan 14, 2025 | 5.930 | 6.070 | 5.920 | 6.010 | 6.010 | 57,000 |
| Jan 13, 2025 | 5.960 | 5.980 | 5.900 | 5.900 | 5.900 | 71,000 |
| Jan 10, 2025 | 6.010 | 6.010 | 5.950 | 5.950 | 5.950 | 326,362 |
| Jan 9, 2025 | 6.070 | 6.100 | 5.980 | 6.010 | 6.010 | 36,000 |
| Jan 8, 2025 | 6.190 | 6.190 | 6.060 | 6.090 | 6.090 | 155,000 |
| Jan 7, 2025 | 6.150 | 6.220 | 6.150 | 6.190 | 6.190 | 21,000 |
| Jan 6, 2025 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | - |
| Jan 3, 2025 | 6.280 | 6.280 | 6.150 | 6.200 | 6.200 | 31,526 |
| Jan 2, 2025 | 6.220 | 6.220 | 6.200 | 6.200 | 6.200 | 30,500 |
| Dec 31, 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | - |
| Dec 30, 2024 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 63,500 |
| Dec 27, 2024 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 57,500 |
| Dec 24, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | - |
| Dec 23, 2024 | 6.250 | 6.280 | 6.200 | 6.210 | 6.210 | 49,679 |
| Dec 20, 2024 | 6.320 | 6.400 | 6.260 | 6.260 | 6.260 | 115,000 |
| Dec 19, 2024 | 6.270 | 6.390 | 6.220 | 6.380 | 6.380 | 25,500 |
| Dec 18, 2024 | 6.430 | 6.430 | 6.300 | 6.400 | 6.400 | 66,000 |
| Dec 17, 2024 | 6.400 | 6.450 | 6.340 | 6.340 | 6.340 | 67,500 |
| Dec 16, 2024 | 6.510 | 6.520 | 6.390 | 6.450 | 6.450 | 141,628 |
| Dec 13, 2024 | 6.500 | 6.600 | 6.470 | 6.500 | 6.500 | 328,652 |
| Dec 12, 2024 | 6.200 | 6.530 | 6.200 | 6.500 | 6.500 | 401,228 |
| Dec 11, 2024 | 6.100 | 6.260 | 6.100 | 6.260 | 6.260 | 84,726 |
| Dec 10, 2024 | 6.140 | 6.220 | 6.130 | 6.190 | 6.190 | 208,108 |
| Dec 9, 2024 | 6.130 | 6.140 | 6.070 | 6.090 | 6.090 | 36,500 |
| Dec 6, 2024 | 6.120 | 6.120 | 6.050 | 6.100 | 6.100 | 122,515 |
| Dec 5, 2024 | 6.070 | 6.100 | 6.010 | 6.100 | 6.100 | 16,500 |
| Dec 4, 2024 | 6.060 | 6.130 | 6.060 | 6.130 | 6.130 | 33,040 |
| Dec 3, 2024 | 6.030 | 6.130 | 6.030 | 6.080 | 6.080 | 113,019 |
| Dec 2, 2024 | 5.930 | 6.140 | 5.930 | 6.050 | 6.050 | 81,100 |
| Nov 29, 2024 | 5.950 | 6.000 | 5.950 | 5.990 | 5.990 | 35,500 |
| Nov 28, 2024 | 5.900 | 6.000 | 5.860 | 5.950 | 5.950 | 64,500 |
| Nov 27, 2024 | 5.820 | 5.900 | 5.820 | 5.910 | 5.910 | 14,153 |
| Nov 26, 2024 | 5.910 | 6.090 | 5.860 | 5.950 | 5.950 | 103,000 |
| Nov 25, 2024 | 6.120 | 6.120 | 5.710 | 5.900 | 5.900 | 112,904 |
| Nov 22, 2024 | 6.090 | 6.170 | 6.030 | 6.170 | 6.170 | 374,500 |
| Nov 21, 2024 | 5.920 | 6.070 | 5.920 | 6.020 | 6.020 | 88,515 |
| Nov 20, 2024 | 5.800 | 6.030 | 5.800 | 5.920 | 5.920 | 516,500 |
| Nov 19, 2024 | 5.790 | 5.800 | 5.580 | 5.800 | 5.800 | 25,000 |
| Nov 18, 2024 | 5.700 | 5.700 | 5.680 | 5.700 | 5.700 | 8,500 |
| Nov 15, 2024 | 5.600 | 5.710 | 5.580 | 5.700 | 5.700 | 277,500 |
| Nov 14, 2024 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 301,492 |
| Nov 13, 2024 | 5.580 | 5.670 | 5.580 | 5.670 | 5.670 | 78,000 |
| Nov 12, 2024 | 5.600 | 5.610 | 5.520 | 5.580 | 5.580 | 85,512 |
| Nov 11, 2024 | 5.510 | 5.580 | 5.510 | 5.580 | 5.580 | 23,500 |
| Nov 8, 2024 | 5.620 | 5.620 | 5.500 | 5.610 | 5.610 | 48,500 |
| Nov 7, 2024 | 5.460 | 5.650 | 5.460 | 5.620 | 5.620 | 97,000 |
| Nov 6, 2024 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 17,000 |
| Nov 5, 2024 | 5.580 | 5.620 | 5.450 | 5.620 | 5.620 | 47,000 |
| Nov 4, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | - |
| Nov 1, 2024 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 26,500 |
| Oct 31, 2024 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 1,500 |
| Oct 30, 2024 | 5.550 | 5.550 | 5.510 | 5.510 | 5.510 | 121,647 |
| Oct 29, 2024 | 5.620 | 5.620 | 5.530 | 5.550 | 5.550 | 44,845 |
| Oct 28, 2024 | 5.550 | 5.580 | 5.520 | 5.550 | 5.550 | 75,358 |
| Oct 25, 2024 | 5.560 | 5.640 | 5.540 | 5.570 | 5.570 | 85,000 |
| Oct 24, 2024 | 5.600 | 5.620 | 5.590 | 5.600 | 5.600 | 21,500 |
| Oct 23, 2024 | 5.610 | 5.650 | 5.600 | 5.650 | 5.650 | 111,516 |
| Oct 22, 2024 | 5.620 | 5.680 | 5.610 | 5.610 | 5.610 | 135,500 |
| Oct 21, 2024 | 5.670 | 5.710 | 5.620 | 5.710 | 5.710 | 33,000 |
| Oct 18, 2024 | 5.710 | 5.760 | 5.640 | 5.760 | 5.760 | 24,578 |
| Oct 17, 2024 | 5.810 | 5.860 | 5.710 | 5.710 | 5.710 | 21,000 |
| Oct 16, 2024 | 5.730 | 5.910 | 5.730 | 5.890 | 5.890 | 158,000 |
| Oct 15, 2024 | 5.700 | 5.750 | 5.540 | 5.730 | 5.730 | 514,005 |
| Oct 14, 2024 | 5.750 | 5.750 | 5.480 | 5.510 | 5.510 | 433,065 |
| Oct 10, 2024 | 5.580 | 5.690 | 5.520 | 5.650 | 5.650 | 61,000 |
| Oct 9, 2024 | 5.760 | 5.760 | 5.520 | 5.520 | 5.520 | 144,000 |
| Oct 8, 2024 | 5.770 | 5.900 | 5.720 | 5.830 | 5.830 | 284,552 |
| Oct 7, 2024 | 5.680 | 5.960 | 5.690 | 5.950 | 5.950 | 236,583 |
| Oct 4, 2024 | 5.720 | 5.830 | 5.550 | 5.690 | 5.690 | 261,500 |
| Oct 3, 2024 | 5.820 | 5.820 | 5.640 | 5.720 | 5.720 | 263,463 |
| Oct 2, 2024 | 5.790 | 5.950 | 5.680 | 5.800 | 5.800 | 482,000 |
| Sep 30, 2024 | 5.720 | 5.770 | 5.650 | 5.730 | 5.730 | 292,876 |
| Sep 27, 2024 | 5.600 | 5.720 | 5.500 | 5.600 | 5.600 | 214,500 |
| Sep 26, 2024 | 5.490 | 5.620 | 5.490 | 5.600 | 5.600 | 67,500 |
| Sep 25, 2024 | 5.440 | 5.510 | 5.440 | 5.480 | 5.480 | 262,500 |
| Sep 24, 2024 | 5.310 | 5.410 | 5.310 | 5.410 | 5.410 | 41,500 |
| Sep 23, 2024 | 5.350 | 5.440 | 5.350 | 5.430 | 5.430 | 161,017 |
| Sep 20, 2024 | 5.330 | 5.330 | 5.270 | 5.300 | 5.300 | 138,298 |
| Sep 19, 2024 | 5.280 | 5.320 | 5.170 | 5.300 | 5.300 | 154,000 |
| Sep 17, 2024 | 5.270 | 5.280 | 5.260 | 5.250 | 5.250 | 100,750 |
| Sep 16, 2024 | 5.200 | 5.230 | 5.200 | 5.220 | 5.220 | 21,500 |
| Sep 13, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Sep 12, 2024 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 5,500 |
| Sep 11, 2024 | 5.260 | 5.320 | 5.220 | 5.220 | 5.220 | 87,500 |
| Sep 10, 2024 | 5.220 | 5.270 | 5.220 | 5.260 | 5.260 | 24,500 |
| Sep 9, 2024 | 5.260 | 5.360 | 5.220 | 5.220 | 5.220 | 76,000 |
| Sep 5, 2024 | 5.150 | 5.270 | 5.150 | 5.260 | 5.260 | 170,000 |
| Sep 4, 2024 | 5.200 | 5.260 | 5.160 | 5.260 | 5.260 | 23,973 |
| Sep 3, 2024 | 5.170 | 5.200 | 5.170 | 5.200 | 5.200 | 186,500 |
| Sep 2, 2024 | 5.100 | 5.250 | 5.100 | 5.170 | 5.170 | 28,000 |
| Aug 30, 2024 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 178,500 |
| Aug 29, 2024 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 4,536 |
| Aug 28, 2024 | 5.160 | 5.240 | 5.100 | 5.100 | 5.100 | 128,500 |
| Aug 27, 2024 | 5.170 | 5.180 | 5.130 | 5.180 | 5.180 | 573,191 |
| Aug 26, 2024 | 5.200 | 5.250 | 5.180 | 5.210 | 5.210 | 353,500 |
| Aug 23, 2024 | 5.200 | 5.300 | 5.200 | 5.230 | 5.230 | 166,500 |
| Aug 22, 2024 | 5.250 | 5.250 | 5.150 | 5.170 | 5.170 | 93,000 |
| Aug 21, 2024 | 5.250 | 5.250 | 5.190 | 5.250 | 5.250 | 66,900 |
| Aug 20, 2024 | 5.290 | 5.290 | 5.200 | 5.220 | 5.220 | 42,000 |
| Aug 19, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 5,564 |
| Aug 16, 2024 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 21,500 |
| Aug 15, 2024 | 5.450 | 5.450 | 5.250 | 5.400 | 5.400 | 113,000 |
| Aug 14, 2024 | 5.480 | 5.480 | 5.260 | 5.340 | 5.340 | 6,500 |
| Aug 13, 2024 | 5.310 | 5.290 | 5.240 | 5.290 | 5.290 | 31,000 |
| Aug 12, 2024 | 5.390 | 5.390 | 5.250 | 5.310 | 5.310 | 14,000 |
| Aug 9, 2024 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 124,057 |
| Aug 8, 2024 | 5.310 | 5.310 | 5.200 | 5.200 | 5.200 | 227,000 |
| Aug 7, 2024 | 5.390 | 5.430 | 5.390 | 5.410 | 5.410 | 44,000 |
| Aug 6, 2024 | 5.500 | 5.500 | 5.350 | 5.420 | 5.420 | 88,000 |
| Aug 5, 2024 | 5.320 | 5.420 | 5.230 | 5.420 | 5.420 | 113,500 |
| Aug 2, 2024 | 5.360 | 5.460 | 5.340 | 5.460 | 5.460 | 222,788 |
| Aug 1, 2024 | 5.390 | 5.400 | 5.350 | 5.370 | 5.370 | 175,000 |
| Jul 31, 2024 | 5.400 | 5.400 | 5.250 | 5.320 | 5.320 | 152,500 |
| Jul 30, 2024 | 5.500 | 5.500 | 5.370 | 5.370 | 5.370 | 5,000 |
| Jul 29, 2024 | 5.390 | 5.520 | 5.350 | 5.520 | 5.520 | 120,739 |
| Jul 26, 2024 | 5.320 | 5.370 | 5.300 | 5.370 | 5.370 | 10,500 |
| Jul 25, 2024 | 5.370 | 5.400 | 5.350 | 5.370 | 5.370 | 12,000 |
| Jul 24, 2024 | 5.380 | 5.440 | 5.380 | 5.400 | 5.400 | 94,500 |
| Jul 23, 2024 | 5.420 | 5.600 | 5.380 | 5.380 | 5.380 | 27,600 |
| Jul 22, 2024 | 5.500 | 5.500 | 5.410 | 5.460 | 5.460 | 87,170 |
| Jul 19, 2024 | 5.600 | 5.600 | 5.520 | 5.560 | 5.560 | 71,000 |
| Jul 18, 2024 | 5.580 | 5.650 | 5.550 | 5.640 | 5.640 | 41,500 |
| Jul 17, 2024 | 5.540 | 5.580 | 5.540 | 5.580 | 5.580 | 37,500 |
| Jul 16, 2024 | 5.610 | 5.610 | 5.610 | 5.600 | 5.600 | 3,500 |
| Jul 15, 2024 | 5.750 | 5.750 | 5.670 | 5.670 | 5.670 | 23,000 |
| Jul 12, 2024 | 5.610 | 5.710 | 5.610 | 5.690 | 5.690 | 20,000 |
| Jul 11, 2024 | 5.580 | 5.650 | 5.540 | 5.610 | 5.610 | 60,500 |
| Jul 10, 2024 | 5.540 | 5.560 | 5.540 | 5.560 | 5.560 | 4,000 |
| Jul 9, 2024 | 5.570 | 5.570 | 5.540 | 5.540 | 5.540 | 6,000 |
| Jul 8, 2024 | 5.620 | 5.620 | 5.560 | 5.570 | 5.570 | 5,500 |
| Jul 5, 2024 | 5.700 | 5.700 | 5.570 | 5.620 | 5.620 | 182,120 |
| Jul 4, 2024 | 5.600 | 5.650 | 5.530 | 5.600 | 5.600 | 86,500 |
| Jul 3, 2024 | 5.750 | 5.750 | 5.480 | 5.600 | 5.600 | 455,591 |
| Jul 2, 2024 | 5.850 | 5.850 | 5.770 | 5.770 | 5.770 | 58,000 |
| Jun 28, 2024 | 5.780 | 5.780 | 5.740 | 5.780 | 5.780 | 41,387 |
| Jun 27, 2024 | 5.840 | 5.840 | 5.780 | 5.780 | 5.780 | 31,500 |
| Jun 26, 2024 | 5.860 | 6.070 | 5.760 | 6.020 | 6.020 | 144,500 |
| Jun 25, 2024 | 5.770 | 5.850 | 5.760 | 5.780 | 5.780 | 508,117 |
| Jun 24, 2024 | 5.820 | 5.820 | 5.760 | 5.790 | 5.790 | 38,001 |
| Jun 21, 2024 | 5.860 | 5.870 | 5.850 | 5.850 | 5.850 | 57,500 |
| Jun 20, 2024 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 60,000 |
| Jun 19, 2024 | 6.000 | 6.000 | 5.890 | 5.990 | 5.990 | 71,500 |
| Jun 18, 2024 | 5.870 | 5.890 | 5.870 | 5.890 | 5.890 | 63,500 |
| Jun 17, 2024 | 5.920 | 5.920 | 5.860 | 5.860 | 5.860 | 24,500 |
| Jun 14, 2024 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 41,500 |
| Jun 13, 2024 | 5.940 | 5.960 | 5.920 | 5.960 | 5.960 | 49,166 |
| Jun 12, 2024 | 6.010 | 6.010 | 5.930 | 5.930 | 5.930 | 41,621 |
| Jun 11, 2024 | 6.180 | 6.180 | 5.980 | 6.110 | 6.110 | 75,500 |
| Jun 7, 2024 | 5.960 | 6.210 | 5.960 | 6.210 | 6.210 | 155,500 |
| Jun 6, 2024 | 6.100 | 6.130 | 5.960 | 5.960 | 5.960 | 78,500 |
| Jun 5, 2024 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 139,500 |
| Jun 4, 2024 | 6.020 | 6.020 | 5.950 | 5.960 | 5.960 | 100,500 |
| Jun 3, 2024 | 6.080 | 6.110 | 6.000 | 6.020 | 6.020 | 88,000 |
| May 31, 2024 | 6.200 | 6.240 | 6.100 | 6.110 | 6.110 | 39,500 |
| May 30, 2024 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 68,706 |
| May 29, 2024 | 6.250 | 6.250 | 6.240 | 6.240 | 6.240 | 391,000 |
| May 28, 2024 | 6.300 | 6.300 | 6.260 | 6.260 | 6.260 | 19,958 |
| May 27, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | - |
| May 24, 2024 | 6.250 | 6.260 | 6.250 | 6.250 | 6.250 | 148,094 |
| May 23, 2024 | 6.270 | 6.270 | 6.250 | 6.260 | 6.260 | 128,037 |
| May 22, 2024 | 6.260 | 6.310 | 6.260 | 6.270 | 6.270 | 12,506 |
| May 21, 2024 | 6.280 | 6.360 | 6.270 | 6.270 | 6.270 | 55,000 |
| May 20, 2024 | 6.290 | 6.380 | 6.260 | 6.360 | 6.360 | 84,500 |
| May 17, 2024 | 6.250 | 6.300 | 6.250 | 6.310 | 6.310 | 813,714 |
| May 16, 2024 | 6.300 | 6.300 | 6.260 | 6.260 | 6.260 | 58,057 |
| May 14, 2024 | 6.300 | 6.310 | 6.250 | 6.270 | 6.270 | 92,650 |
| May 13, 2024 | 6.250 | 6.390 | 6.200 | 6.390 | 6.390 | 2,411,500 |
| May 10, 2024 | 0.08 Dividend | |||||
| May 10, 2024 | 6.110 | 6.170 | 6.110 | 6.150 | 6.150 | 9,000 |
| May 9, 2024 | 6.180 | 6.180 | 6.110 | 6.160 | 6.080 | 74,832 |
| May 8, 2024 | 6.110 | 6.140 | 6.100 | 6.100 | 6.021 | 130,500 |
| May 7, 2024 | 6.170 | 6.210 | 6.170 | 6.190 | 6.110 | 15,260 |
| May 6, 2024 | 6.100 | 6.200 | 6.100 | 6.180 | 6.100 | 608,000 |
| May 3, 2024 | 6.300 | 6.330 | 6.180 | 6.180 | 6.100 | 50,517 |
| May 2, 2024 | 6.100 | 6.330 | 6.100 | 6.210 | 6.129 | 65,417 |
| Apr 30, 2024 | 6.400 | 6.400 | 6.100 | 6.100 | 6.021 | 461,500 |
| Apr 29, 2024 | 6.310 | 6.370 | 6.270 | 6.330 | 6.248 | 56,500 |
| Apr 26, 2024 | 6.410 | 6.410 | 6.210 | 6.310 | 6.228 | 97,000 |
| Apr 25, 2024 | 6.180 | 6.400 | 6.180 | 6.400 | 6.317 | 217,256 |
| Apr 24, 2024 | 6.230 | 6.230 | 6.200 | 6.220 | 6.139 | 92,589 |
| Apr 23, 2024 | 6.180 | 6.260 | 6.180 | 6.210 | 6.129 | 189,189 |
Related Tickers
0078.HK REGAL INT'L
0.490
-7.55%
HOCXF Hoteles City Express, S.A.B. de C.V.
0.3000
0.00%
MAORF Mandarin Oriental International Limited
1.9000
0.00%
H18.SI Hotel Grand Central Limited
0.7000
+1.45%
B28.SI Bonvests Holdings Limited
0.8550
-0.58%
A34.SI Amara Holdings Limited
0.7050
+2.92%
H07.SI Stamford Land Corporation Ltd
0.3500
0.00%
MCK.NZ Millennium & Copthorne Hotels New Zealand Limited
2.7900
+1.82%
DHG.IR Dalata Hotel Group plc
5.21
+1.36%
GHG GreenTree Hospitality Group Ltd.
2.2850
+4.34%