HONG KONG AND SHANGHAI HOTELS Recent Share Price (HKEX:45)

4 Followers HKEX:45 - The Hongkong and Shanghai Hotels Ltd HONG KONG AND SHANGHAI HOTELS
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Aug 1981	HKD	57	61	57	60	59.5836	+4 (+7.14%)	48,400
11 Aug 1981	HKD	59	59.5	56	56	55.6114	-2.5 (-4.27%)	67,600
10 Aug 1981	HKD	62	62.5	58.5	58.5	58.094	-5 (-7.87%)	42,828
7 Aug 1981	HKD	64	65.5	62	63.5	63.0593	-0.5 (-0.78%)	149,573
6 Aug 1981	HKD	58	64	58	64	63.5559	+6.5 (+11.30%)	155,496
5 Aug 1981	HKD	57	57.5	56.5	57.5	57.101	+1 (+1.77%)	47,501
4 Aug 1981	HKD	57	57.5	56	56.5	56.1079	+0.5 (+0.89%)	85,600
3 Aug 1981	HKD	56	56	56	56	55.6114	0.0 (0.0%)	0
31 Jul 1981	HKD	57.5	57.5	55.5	56	55.6114	-0.5 (-0.88%)	44,200
30 Jul 1981	HKD	53.5	58	53.5	56.5	56.1079	+3 (+5.61%)	144,100
29 Jul 1981	HKD	53.5	53.5	53.5	53.5	53.1287	0.0 (0.0%)	0
28 Jul 1981	HKD	50	53.5	50	53.5	53.1287	+3.5 (+7%)	57,320
27 Jul 1981	HKD	51	51	50	50	49.653	0.0 (0.0%)	26,400
24 Jul 1981	HKD	49	51	49	50	49.653	+1 (+2.04%)	14,480
23 Jul 1981	HKD	50.5	51	49	49	48.66	-2 (-3.92%)	7,425
22 Jul 1981	HKD	50.5	51	50	51	50.6461	0.0 (0.0%)	13,200
21 Jul 1981	HKD	52	53	50.5	51	50.6461	-1.5 (-2.86%)	18,800
20 Jul 1981	HKD	52	53	51.5	52.5	52.1357	0.0 (0.0%)	13,200
17 Jul 1981	HKD	52.5	53	52	52.5	52.1357	+0.5 (+0.96%)	24,735
16 Jul 1981	HKD	52.5	53	52	52	51.6391	0.0 (0.0%)	9,400
15 Jul 1981	HKD	53	54	52	52	51.6391	-1 (-1.89%)	2,400
14 Jul 1981	HKD	53	53.5	53	53	52.6322	0.0 (0.0%)	16,600
13 Jul 1981	HKD	54	54.5	53	53	52.6322	-2 (-3.64%)	13,200
10 Jul 1981	HKD	54.5	55.5	54	55	54.6183	+0.5 (+0.92%)	46,800
9 Jul 1981	HKD	55	55	54	54.5	54.1218	0.0 (0.0%)	49,324
8 Jul 1981	HKD	54.5	55.5	54	54.5	54.1218	+1.5 (+2.83%)	42,843
7 Jul 1981	HKD	53	53	53	53	52.6322	0.0 (0.0%)	0
6 Jul 1981	HKD	53	53	53	53	52.6322	0.0 (0.0%)	0
3 Jul 1981	HKD	53	54	52.5	53	52.6322	+0.5 (+0.95%)	12,600
2 Jul 1981	HKD	54	54	52.5	52.5	52.1357	-1.5 (-2.78%)	20,060