HKEX · 0045 · stock
The Hongkong and Shanghai Hotels, Limited (0045) stock price history
Every HKEX trading session of The Hongkong and Shanghai Hotels, Limited from Jan 4, 2000 to Nov 13, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0045 adjusted close, 2000 to 2026
- HK$14.90
- All time high, 2017
- HK$7.26
- 52 week high, HK$4.86 low
- 6,627
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0045 key facts
- The Hongkong and Shanghai Hotels, Limited (0045) closed at HK$4.88 on Nov 13, 2026 on HKEX.
- 0045's all time high close is HK$14.90, set on Jul 12, 2017; its all time low close is HK$1.48 on Sep 25, 2001.
- 0045's 52 week range is HK$4.86 to HK$7.26.
- 0045 returned -23.4% over the year to Nov 13, 2026 and -33.7% over five years.
- Over ten years 0045 returned -38%, -4.6% a year compounded.
- 0045's deepest drawdown was -71.5% from Nov 7, 2007 to Mar 20, 2009.
- DataCedar holds 6,627 daily sessions of 0045 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0045 price chart, 2000 to 2026
0045 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -11.6% |
| 6 months | -19.2% |
| Year to date | -17.8% |
| 1 year | -23.4% |
| 3 years | -16.8% |
| 5 years | -33.7% |
| 10 years | -37.5% |
| Since Jan 4, 2000 | +38.2% |
| Compound annual growth, 26.9 years | +1.2% |
0045 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$14.90 on Jul 12, 2017
- All time low close
- HK$1.48 on Sep 25, 2001
- 52 week high
- HK$7.26 on Feb 24, 2026
- 52 week low
- HK$4.86 on Oct 15, 2026
- Deepest drawdown
- -71.5% from Nov 7, 2007 to Mar 20, 2009, recovered Jun 29, 2017
- Best single session
- +19.5% on Jan 17, 2022
- Worst single session
- -13.3% on Feb 29, 2000
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +99%
- Worst calendar year
- 2008, -56%
0045 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$5.91 | HK$7.26 | HK$4.86 | HK$4.88 | -17.4% | 62.9M | 207 |
| 2025 | HK$6.22 | HK$6.37 | HK$5.05 | HK$5.91 | -5.0% | 19.6M | 243 |
| 2024 | HK$5.76 | HK$6.60 | HK$5.10 | HK$6.22 | +7.9% | 36.9M | 239 |
| 2023 | HK$7.98 | HK$8.83 | HK$5.57 | HK$5.76 | -28.1% | 35.7M | 239 |
| 2022 | HK$6.76 | HK$9.35 | HK$5.87 | HK$8.01 | +18.5% | 122.2M | 246 |
| 2021 | HK$6.79 | HK$8.49 | HK$6.47 | HK$6.76 | -0.7% | 58.1M | 244 |
| 2020 | HK$8.46 | HK$8.74 | HK$5.53 | HK$6.81 | -16.3% | 103M | 245 |
| 2019 | HK$10.51 | HK$11.64 | HK$7.07 | HK$8.13 | -23.3% | 117.1M | 246 |
| 2018 | HK$10.89 | HK$12.82 | HK$9.51 | HK$10.61 | -2.6% | 178.3M | 245 |
| 2017 | HK$7.87 | HK$16.03 | HK$7.61 | HK$10.89 | +37.5% | 435.4M | 246 |
| 2016 | HK$7.80 | HK$8.74 | HK$6.44 | HK$7.92 | +1.8% | 204M | 246 |
| 2015 | HK$10.20 | HK$10.74 | HK$7.20 | HK$7.78 | -23.2% | 98.1M | 246 |
| 2014 | HK$9.11 | HK$11.06 | HK$8.74 | HK$10.13 | +10.9% | 124.9M | 246 |
| 2013 | HK$9.35 | HK$12.28 | HK$9.00 | HK$9.13 | -1.7% | 84.1M | 243 |
| 2012 | HK$7.32 | HK$10.08 | HK$7.30 | HK$9.29 | +27.5% | 135.9M | 244 |
| 2011 | HK$11.08 | HK$12.35 | HK$6.85 | HK$7.28 | -34.7% | 104.4M | 245 |
| 2010 | HK$9.41 | HK$12.49 | HK$8.58 | HK$11.16 | +17.6% | 164.7M | 247 |
| 2009 | HK$4.81 | HK$9.96 | HK$3.48 | HK$9.49 | +98.6% | 240.4M | 247 |
| 2008 | HK$10.98 | HK$11.67 | HK$4.19 | HK$4.78 | -56.5% | 262.9M | 247 |
| 2007 | HK$10.45 | HK$12.40 | HK$8.71 | HK$10.99 | +5.7% | 310.1M | 246 |
| 2006 | HK$6.63 | HK$10.69 | HK$6.24 | HK$10.40 | +56.9% | 260.9M | 245 |
| 2005 | HK$5.41 | HK$7.49 | HK$4.91 | HK$6.63 | +24.3% | 240.5M | 246 |
| 2004 | HK$3.38 | HK$5.75 | HK$3.16 | HK$5.33 | +57.9% | 326.5M | 258 |
| 2003 | HK$2.42 | HK$4.20 | HK$2.03 | HK$3.38 | +39.5% | 447.7M | 254 |
| 2002 | HK$2.10 | HK$3.19 | HK$1.94 | HK$2.42 | +15.4% | 99.9M | 257 |
| 2001 | HK$3.07 | HK$3.86 | HK$1.46 | HK$2.10 | -31.8% | 180.8M | 259 |
| 2000 | HK$3.53 | HK$3.79 | HK$2.40 | HK$3.07 | n/a | 150.7M | 251 |
0045 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$4.88 | -3.7% |
| October 2026 | HK$5.07 | -7.9% |
| September 2026 | HK$5.50 | -1.3% |
| August 2026 | HK$5.57 | -6.7% |
| July 2026 | HK$5.97 | +13.5% |
| June 2026 | HK$5.26 | -10.4% |
| May 2026 | HK$5.87 | -0.3% |
| April 2026 | HK$5.89 | +0.7% |
| March 2026 | HK$5.85 | -13.6% |
| February 2026 | HK$6.77 | +8.0% |
| January 2026 | HK$6.27 | +6.1% |
| December 2025 | HK$5.91 | -2.0% |
About the 0045 data
Daily bars. 6,627 sessions from Jan 4, 2000 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0045/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0038 First Tractor Company Limited
- 0040 Gold Peak Technology Group Limited
- 0041 Great Eagle Holdings Limited
- 0042 Northeast Electric Development Company Limited
- 0046 Computer And Technologies Holdings Limited
- 0048 China Automotive Interior Decoration Holdings Limited
- 0050 Hong Kong Ferry (Holdings) Company Limited
- 0051 Harbour Centre Development Limited
Common questions
0045 share price history
