Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Holdings Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

00045 The Hongkong and Shanghai Hotels, Ltd.HK&S HOTELSHong Kong Stock Exchange

1 post

Price chart ・ Find other stocks ・ Japanese version

The Hongkong and Shanghai Hotels, Ltd. (00045) at a glance

Code
00045
Company
The Hongkong and Shanghai Hotels, Ltd.
Local name
HK&S HOTELS
Market
Hong Kong Stock Exchange
Share price
HK$5.14 -0.01 (-0.19%) Nov 11 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

The Hongkong and Shanghai Hotels, Ltd. (00045) Stock Price History

The Hongkong and Shanghai Hotels, Ltd. closed at HK$5.14 on Nov 11, 2026, −3.0% over 1 month, −14.9% over 1 year.

2026-11-04 内部情報（インサイド・インフォメーション） Unaudited Operating Statistics - Thi…HK$5.37HK$4.98Oct 12Nov 11
Price5-day MA25-day MAHang Seng IndexDisclosures
1-Month HighHK$5.37Nov 5
1-Month LowHK$4.98Oct 15
1-Week Change+0.3%vs Nov 4
1-Month Change−3.0%vs Oct 9

If you had invested HK$10,000 1 month ago, it would be worth HK$9,800 today (−2.0%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved +1.2%, while this stock moved −2.0%.

Last 10 Trading Days

DateCloseChange% Change
Nov 11 (Wed)HK$5.14−0.01−0.19%
Nov 10 (Tue)HK$5.15+0.03+0.59%
Nov 9 (Mon)HK$5.12−0.08−1.54%
Nov 6 (Fri)HK$5.20−0.17−3.17%
Nov 5 (Thu)HK$5.37+0.25+4.78%
Nov 4 (Wed)HK$5.13+0.03+0.49%
Nov 3 (Tue)HK$5.10−0.03−0.49%
Nov 2 (Mon)HK$5.13+0.06+1.18%
Oct 30 (Fri)HK$5.07+0.07+1.30%
Oct 29 (Thu)HK$5.00−0.14−2.72%
2026-11-04 内部情報（インサイド・インフォメーション） Unaudited Operating Statistics - Thi…HK$5.73HK$4.98Aug 11Nov 11
Price5-day MA25-day MAHang Seng IndexDisclosures
3-Month HighHK$5.73Sep 7
3-Month LowHK$4.98Oct 15
1-Month Change−3.0%vs Oct 9
3-Month Change−8.9%vs Aug 11

If you had invested HK$10,000 3 months ago, it would be worth HK$9,105 today (−8.9%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −4.3%, while this stock moved −8.9%.

Last 10 Trading Days

DateCloseChange% Change
Nov 11 (Wed)HK$5.14−0.01−0.19%
Nov 10 (Tue)HK$5.15+0.03+0.59%
Nov 9 (Mon)HK$5.12−0.08−1.54%
Nov 6 (Fri)HK$5.20−0.17−3.17%
Nov 5 (Thu)HK$5.37+0.25+4.78%
Nov 4 (Wed)HK$5.13+0.03+0.49%
Nov 3 (Tue)HK$5.10−0.03−0.49%
Nov 2 (Mon)HK$5.13+0.06+1.18%
Oct 30 (Fri)HK$5.07+0.07+1.30%
Oct 29 (Thu)HK$5.00−0.14−2.72%
2026-11-04 内部情報（インサイド・インフォメーション） Unaudited Operating Statistics - Thi…HK$6.14HK$4.98May 11Nov 11
Price25-day MA75-day MAHang Seng IndexDisclosures
6-Month HighHK$6.14May 15
6-Month LowHK$4.98Oct 15
3-Month Change−8.9%vs Aug 11
6-Month Change−15.7%vs May 11

If you had invested HK$10,000 6 months ago, it would be worth HK$8,426 today (−15.7%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −7.0%, while this stock moved −15.7%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026HK$5.14+1.5%
Oct 2026HK$5.07−7.9%
Sep 2026HK$5.50−1.3%
Aug 2026HK$5.57−6.7%
Jul 2026HK$5.97+13.5%
Jun 2026HK$5.26−10.4%
May 2026HK$5.87−0.3%
2026-11-04 内部情報（インサイド・インフォメーション） Unaudited Operating Statistics - Thi…HK$7.00HK$4.98Nov 11Nov 11
Price25-day MA75-day MAHang Seng IndexDisclosures
52-Week HighHK$7.00Feb 23
52-Week LowHK$4.98Oct 15
Year to Date−13.0%vs Dec 31
From 52-Week High−26.6%Feb 23

If you had invested HK$10,000 1 year ago, it would be worth HK$8,510 today (−14.9%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −8.0%, while this stock moved −14.9%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026HK$5.14+1.5%
Oct 2026HK$5.07−7.9%
Sep 2026HK$5.50−1.3%
Aug 2026HK$5.57−6.7%
Jul 2026HK$5.97+13.5%
Jun 2026HK$5.26−10.4%
May 2026HK$5.87−0.3%
Apr 2026HK$5.89+0.7%
Mar 2026HK$5.85−13.6%
Feb 2026HK$6.77+8.0%
Jan 2026HK$6.27+6.1%
Dec 2025HK$5.91−2.0%
Nov 2025HK$6.03−1.8%
HK$6.84HK$5.00Nov 13, 2023Nov 11, 2026
Price13-week MA26-week MAHang Seng Index
3-Year HighHK$6.84Feb 20, 2026
3-Year LowHK$5.00Oct 16, 2026
Annualized Return−5.1%
Max Drawdown−27.0%

If you had invested HK$10,000 3 years ago, it would be worth HK$8,552 today (−14.5%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved +40.7%, while this stock moved −14.5%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)HK$5.14−13.0%
2025HK$5.91―
HK$9.16HK$5.00Nov 15, 2021Nov 11, 2026
Price13-week MA26-week MAHang Seng Index
5-Year HighHK$9.16Feb 14, 2022
5-Year LowHK$5.00Oct 16, 2026
Annualized Return−6.3%
Max Drawdown−45.5%

If you had invested HK$10,000 5 years ago, it would be worth HK$7,219 today (−27.8%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved −2.0%, while this stock moved −27.8%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)HK$5.14−13.0%
2025HK$5.91―
HK$14.26HK$2.18Feb 1, 2000Nov 11, 2026
Price1-year MA2-year MAHang Seng Index
All-Time HighHK$14.26Oct 2007
All-Time LowHK$2.18Sep 2001
Total Change+50.1%vs Feb 2000
Annualized Return+1.5%

If you had invested HK$10,000 in Feb 2000, it would be worth HK$15,007 today (+50.1%).Price change only; dividends and fees are not included.

Over the same period the Hang Seng Index moved +43.0%, while this stock moved +50.1%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)HK$5.14−13.0%
2025HK$5.91−5.0%
2024HK$6.22+6.5%
2023HK$5.84−28.1%
2022HK$8.12+18.5%
2021HK$6.85−0.7%
2020HK$6.90−17.4%
2019HK$8.35−24.8%
2018HK$11.10−4.3%
2017HK$11.60+34.9%
2016HK$8.60−0.5%
2015HK$8.64−24.9%
2014HK$11.50+9.3%
2013HK$10.52−2.8%
2012HK$10.82+25.7%
2011HK$8.61−35.4%
2010HK$13.32+16.2%
2009HK$11.46+95.6%
2008HK$5.86−57.2%
2007HK$13.70+4.3%
2006HK$13.14+54.6%
2005HK$8.50+22.3%
2004HK$6.95+54.4%
2003HK$4.50+36.4%
2002HK$3.30+13.8%
2001HK$2.90−32.6%
2000HK$4.30―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.1 Disclosure 2026/11/04 18:29
内部情報（インサイド・インフォメーション）
Unaudited Operating Statistics - Third Quarter of 2026

📄 Open the filing

Delete

Write on the The Hongkong and Shanghai Hotels, Ltd. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English