Stock listing
HKEX:45 Hongkong & Shanghai Hotels Ltd. (大酒店) 股價
Home listing (HKEX) of Hongkong & Shanghai Hotels Ltd.
Follow Hongkong & Shanghai Hotels Ltd. into a list and get an email when it puts out news.
Share price · HKEX:45
$5.13 HKD +0.03 (+0.5%)
Close on Nov 4, 2026
- Day range
- $5.10 – $5.23 HKDNov 4, 2026
- Volume
- 242,000 sharesNov 4, 2026
- 52-week range
- $4.86 – $7.26 HKDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $2.53M HKDMedian day 307,020 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| HKEX:45 · Home | $5.125 HKD | +0.025 (+0.5%) | 242,000 | $5.23 | $5.23 | $5.095 | $5.10 | Close on Nov 4, 2026 |
| Frankfurt:HSG | €0.555 EUR | 0.000 (0.0%) | — | €0.555 | €0.555 | €0.555 | €0.555 | Close on Oct 30, 2026 |
| OTC:HKSHF | $0.80 USD | 0.00 (0.0%) | — | $0.80 | $0.80 | $0.80 | $0.80 | Close on Oct 23, 2026 |
| OTC:HKSHY | $13.00 USD | — | 1,515 | $13.00 | $13.00 | $13.00 | — | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · HKEX:45 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.125 | +0.025 | +0.5% | $5.23 | $5.23 | $5.095 | 242,000 | |
| $5.10 | -0.025 | -0.5% | $5.225 | $5.225 | $5.07 | 219,500 | |
| $5.125 | +0.06 | +1.2% | $5.06 | $5.155 | $5.06 | 181,500 | |
| $5.065 | +0.065 | +1.3% | $5.09 | $5.09 | $4.975 | 326,000 | |
| $5.00 | -0.14 | -2.7% | $5.175 | $5.29 | $4.98 | 1,142,000 | |
| $5.14 | +0.04 | +0.8% | $5.13 | $5.145 | $5.09 | 27,500 | |
| $5.10 | -0.10 | -1.9% | $5.335 | $5.335 | $5.07 | 1,577,752 | |
| $5.20 | 0.00 | 0.0% | $5.21 | $5.245 | $5.135 | 157,000 | |
| $5.20 | +0.07 | +1.4% | $5.16 | $5.32 | $5.01 | 454,000 | |
| $5.13 | +0.02 | +0.4% | $5.195 | $5.195 | $5.03 | 746,500 | |
| $5.11 | +0.015 | +0.3% | $5.15 | $5.15 | $5.015 | 819,000 | |
| $5.095 | +0.10 | +2.0% | $4.995 | $5.095 | $4.90 | 478,500 | |
| $4.995 | +0.02 | +0.4% | $5.075 | $5.075 | $4.905 | 247,500 | |
| $4.975 | -0.075 | -1.5% | $5.115 | $5.115 | $4.86 | 556,500 | |
| $5.05 | +0.005 | +0.1% | $5.19 | $5.19 | $5.025 | 322,000 | |
| $5.045 | -0.20 | -3.8% | $5.335 | $5.335 | $4.94 | 3,538,500 | |
| $5.245 | -0.055 | -1.0% | $5.35 | $5.35 | $5.195 | 307,020 | |
| $5.30 | +0.085 | +1.6% | $5.35 | $5.35 | $5.195 | 293,000 | |
| $5.215 | -0.015 | -0.3% | $5.28 | $5.33 | $5.205 | 263,500 | |
| $5.23 | +0.13 | +2.5% | $5.245 | $5.245 | $5.095 | 1,274,500 | |
| $5.10 | -0.275 | -5.1% | $5.35 | $5.445 | $5.06 | 1,834,000 | |
| $5.375 | -0.075 | -1.4% | $5.575 | $5.575 | $5.345 | 105,516 | |
| $5.45 | -0.05 | -0.9% | $5.595 | $5.595 | $5.385 | 421,500 | |
| $5.50 | -0.10 | -1.8% | $5.60 | $5.62 | $5.475 | 150,000 | |
| $5.60 | +0.085 | +1.5% | $5.555 | $5.605 | $5.54 | 95,500 | |
| $5.515 | +0.03 | +0.5% | $5.50 | $5.545 | $5.50 | 18,000 | |
| $5.485 | -0.015 | -0.3% | $5.56 | $5.56 | $5.45 | 130,000 | |
| $5.50 | +0.005 | +0.1% | $5.50 | $5.50 | $5.475 | 176,000 | |
| $5.495 | +0.085 | +1.6% | $5.45 | $5.51 | $5.44 | 59,500 | |
| $5.41 | +0.075 | +1.4% | $5.395 | $5.415 | $5.315 | 150,500 | |
| $5.335 | +0.035 | +0.7% | $5.35 | $5.37 | $5.275 | 274,000 | |
| $5.30 | -0.005 | -0.1% | $5.415 | $5.415 | $5.30 | 128,000 | |
| $5.305 | +0.005 | +0.1% | $5.375 | $5.375 | $5.24 | 207,500 | |
| $5.30 | -0.06 | -1.1% | $5.45 | $5.45 | $5.29 | 214,500 | |
| $5.36 | -0.02 | -0.4% | $5.325 | $5.395 | $5.325 | 63,500 | |
| $5.38 | -0.08 | -1.5% | $5.41 | $5.425 | $5.36 | 239,500 | |
| $5.46 | -0.06 | -1.1% | $5.56 | $5.56 | $5.395 | 403,000 | |
| $5.52 | -0.02 | -0.4% | $5.585 | $5.585 | $5.50 | 242,000 | |
| $5.54 | -0.045 | -0.8% | $5.65 | $5.65 | $5.455 | 313,000 | |
| $5.585 | -0.14 | -2.4% | $5.70 | $5.71 | $5.565 | 307,000 | |
| $5.725 | +0.07 | +1.2% | $5.675 | $5.81 | $5.665 | 415,000 | |
| $5.655 | -0.065 | -1.1% | $5.70 | $5.755 | $5.62 | 447,000 | |
| $5.72 | +0.135 | +2.4% | $5.65 | $5.72 | $5.65 | 285,500 | |
| $5.585 | -0.04 | -0.7% | $5.535 | $5.68 | $5.505 | 207,000 | |
| $5.625 | +0.055 | +1.0% | $5.65 | $5.70 | $5.48 | 398,000 | |
| $5.57 | +0.05 | +0.9% | $5.65 | $5.65 | $5.45 | 528,017 | |
| $5.52 | -0.01 | -0.2% | $5.58 | $5.60 | $5.46 | 377,341 | |
| $5.53 | -0.12 | -2.1% | $5.60 | $5.60 | $5.41 | 416,837 | |
| $5.65 | +0.16 | +2.9% | $5.58 | $5.80 | $5.58 | 569,813 | |
| $5.49 | +0.145 | +2.7% | $5.40 | $5.49 | $5.29 | 1,595,500 | |
| $5.345 | -0.04 | -0.7% | $5.345 | $5.445 | $5.26 | 898,500 | |
| $5.385 | +0.12 | +2.3% | $5.30 | $5.49 | $5.30 | 674,255 | |
| $5.265 | +0.025 | +0.5% | $5.22 | $5.29 | $5.195 | 291,771 | |
| $5.24 | -0.065 | -1.2% | $5.305 | $5.31 | $5.20 | 733,000 | |
| $5.305 | -0.095 | -1.8% | $5.37 | $5.37 | $5.30 | 329,062 | |
| $5.40 | 0.00 | 0.0% | $5.40 | $5.475 | $5.335 | 172,000 | |
| $5.40 | -0.12 | -2.2% | $5.59 | $5.59 | $5.325 | 249,600 | |
| $5.52 | +0.005 | +0.1% | $5.585 | $5.59 | $5.47 | 89,000 | |
| $5.515 | -0.13 | -2.3% | $5.625 | $5.625 | $5.49 | 249,500 | |
| $5.645 | -0.155 | -2.7% | $5.795 | $5.795 | $5.63 | 818,500 | |
| $5.80 | -0.10 | -1.7% | $5.89 | $5.895 | $5.715 | 394,500 | |
| $5.90 | -0.02 | -0.3% | $6.00 | $6.03 | $5.89 | 305,500 | |
| $5.92 | +0.01 | +0.2% | $6.00 | $6.03 | $5.89 | 319,127 | |
| $5.91 | +0.02 | +0.3% | $5.965 | $6.07 | $5.69 | 1,042,173 | |
| $5.89 | +0.09 | +1.6% | $5.825 | $6.00 | $5.825 | 398,500 |
- Ticker
- HKEX:45
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 4, 2026
Unaudited Operating Statistics - Third Quarter of 2026
Latest deck · Aug 5, 2026
The Hongkong and Shanghai Hotels — H1 2026 Earnings Presentation
Earnings · 22 slides
Latest news
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026
Nov 2, 2026
Closed $5.10 (-0.5%) on Nov 3, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 2, 2026
Closed $5.38 (-1.4%) on Oct 5, 2026
Hongkong & Shanghai Hotels: HSH Announces First Quarter 2026 Unaudited Operating Statistics
May 13, 2026
Closed $6.04 (-0.8%) on May 13, 2026
Annual Results for the Year Ended 31 December 2025
Mar 18, 2026
Closed $6.69 (+0.5%) on Mar 18, 2026
Hongkong & Shanghai Hotels: The Peninsula Paris Appoints Luc Delafosse as New Managing Director
Feb 25, 2026
Closed $6.81 (+0.4%) on Feb 26, 2026
Decks
The Hongkong and Shanghai Hotels — H1 2026 Earnings Presentation
Earnings · 22 slides · Aug 5, 2026
The Hongkong and Shanghai Hotels — FY2024 Earnings Presentation
Earnings · 38 slides · Mar 31, 2025
The Hongkong and Shanghai Hotels — FY2023 Earnings Presentation
Earnings · 54 slides · Mar 19, 2024
The Hongkong and Shanghai Hotels — FY2022 Earnings Presentation
Earnings · 58 slides · Mar 15, 2023
Hongkong & Shanghai Hotels Ltd. on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 6 in the last 12 months · 19 in all · newest Nov 4, 2026 · oldest 2022
- Decks
- 20 decks · latest Aug 5, 2026
Where Hongkong & Shanghai Hotels Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| HKEX:45 大酒店 · Home listing · This page | HKEX | Hong Kong | HKD |
| gettex:HSG | gettex | Germany | EUR |
| Dusseldorf:HSG | Dusseldorf | Germany | EUR |
| LS Exchange:860599 | LS Exchange | Germany | EUR |
| Lang & Schwarz:860599 | Lang & Schwarz | Germany | EUR |
| Frankfurt:HSG | Frankfurt | Germany | EUR |
| Munich:HSG | Munich | Germany | EUR |
| OTC:HKSHF | OTC | United States | USD |
| OTC:HKSHY | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Hongkong & Shanghai Hotels Ltd.