DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

The Hongkong and Shanghai Hotels, Limited (HKSHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8000

+0.0300

(+3.90%)

At close: 09:54AM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 10, 2024	0.01 Dividend
May 09, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
May 08, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
May 07, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
May 06, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
May 03, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
May 02, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
May 01, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
Apr 30, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
Apr 29, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
Apr 26, 2024	0.8000	0.8000	0.8000	0.8000	0.7900	-
Apr 25, 2024	0.7800	0.8000	0.7800	0.8000	0.7900	3,300
Apr 24, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 17, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	27,500
Apr 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	19,500
Apr 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 09, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	3,000
Apr 08, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 05, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 04, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 03, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 02, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Apr 01, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Mar 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Mar 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Mar 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Mar 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Mar 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Mar 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	-
Mar 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7604	3,000
Mar 19, 2024	0.7900	0.7900	0.7900	0.7900	0.7801	-
Mar 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7801	100
Mar 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 08, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 07, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 06, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 05, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 04, 2024	0.6600	0.6600	0.6600	0.6600	0.6518	-
Mar 01, 2024	0.6900	0.6900	0.6600	0.6600	0.6518	4,900
Feb 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7209	-
Feb 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7209	300
Feb 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Feb 26, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Feb 23, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Feb 22, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Feb 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	-
Feb 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7110	200
Feb 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7209	1,000
Feb 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6814	-
Feb 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6814	-
Feb 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6814	-
Feb 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6814	-
Feb 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6814	300
Feb 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6616	-
Feb 07, 2024	0.6700	0.6700	0.6700	0.6700	0.6616	-
Feb 06, 2024	0.6600	0.6700	0.6600	0.6700	0.6616	24,500
Feb 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Feb 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Feb 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 31, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	300
Jan 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 24, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 22, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 19, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 18, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 17, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 09, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 08, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 04, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 03, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Jan 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7011	-
Dec 29, 2023	0.7100	0.7100	0.7100	0.7100	0.7011	-
Dec 28, 2023	0.7500	0.7500	0.7100	0.7100	0.7011	10,000
Dec 27, 2023	0.7900	0.7900	0.7900	0.7900	0.7801	100
Dec 26, 2023	0.7500	0.7500	0.7500	0.7500	0.7406	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL79.97+0.74(+0.93%)

Bitcoin CAD91,122.23+2,466.62(+2.78%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

The Hongkong and Shanghai Hotels, Limited (HKSHF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
79.97
+0.74(+0.93%)

Bitcoin CAD
91,122.23
+2,466.62(+2.78%)