The Hongkong and Shanghai Hotels, Limited (HKSHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8000

0.0000

(0.00%)

At close: 09:54AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 01, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 25, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	3,300
Apr 24, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 17, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	27,500
Apr 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	19,500
Apr 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 09, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,000
Apr 08, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 05, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 04, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 03, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 02, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 01, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,000
Mar 19, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	100
Mar 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 08, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 07, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 06, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 05, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 04, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 01, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	4,900
Feb 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	300
Feb 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 26, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 23, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 22, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	200
Feb 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Feb 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	300
Feb 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 07, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 06, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	24,500
Feb 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 31, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	300
Jan 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 24, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 22, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 19, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 18, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 17, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 09, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 08, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 04, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 03, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 29, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 28, 2023	0.7500	0.7500	0.7100	0.7100	0.7100	10,000
Dec 27, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	100
Dec 26, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 22, 2023	0.7900	0.7900	0.7500	0.7500	0.7500	300
Dec 21, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 20, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	100
Dec 19, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	200
Dec 18, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 15, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 14, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 13, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 12, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	200
Dec 11, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	700
Dec 08, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7321+0.0008(+0.10%)

CRUDE OIL79.18+0.23(+0.29%)

Bitcoin CAD81,185.41+3,157.12(+4.05%)

The Hongkong and Shanghai Hotels, Limited (HKSHF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7321
+0.0008(+0.10%)

CRUDE OIL
79.18
+0.23(+0.29%)

Bitcoin CAD
81,185.41
+3,157.12(+4.05%)