Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.350 | 5.350 | 5.350 | 5.350 | 4.478 | 16,000 |
| 2024-05-10 | 5.250 | 5.250 | 5.250 | 5.250 | 4.395 | 0 |
| 2024-05-09 | 5.200 | 5.200 | 5.200 | 5.200 | 4.353 | 0 |
| 2024-05-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.353 | 12,000 |
| 2024-05-07 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 28,000 |
| 2024-05-06 | 5.400 | 5.400 | 5.400 | 5.400 | 4.520 | 0 |
| 2024-05-03 | 5.400 | 5.400 | 5.400 | 5.400 | 4.520 | 2,000 |
| 2024-05-02 | 5.300 | 5.300 | 5.000 | 5.060 | 4.236 | 8,000 |
| 2024-04-30 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-04-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-04-26 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-04-25 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 8,000 |
| 2024-04-24 | 5.250 | 5.300 | 5.200 | 5.300 | 4.437 | 54,000 |
| 2024-04-23 | 5.250 | 5.250 | 5.250 | 5.250 | 4.395 | 6,000 |
| 2024-04-22 | 5.100 | 5.400 | 5.100 | 5.350 | 4.478 | 70,000 |
| 2024-04-19 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-04-18 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-04-17 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 20,000 |
| 2024-04-16 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-15 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-12 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-11 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-10 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-09 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-08 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-05 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-03 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-04-02 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-03-28 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-03-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-03-26 | 5.500 | 5.500 | 5.500 | 5.500 | 4.604 | 0 |
| 2024-03-25 | 5.400 | 5.400 | 5.400 | 5.400 | 4.520 | 0 |
| 2024-03-22 | 5.320 | 5.320 | 5.320 | 5.320 | 4.453 | 4,000 |
| 2024-03-21 | 5.410 | 5.410 | 5.410 | 5.410 | 4.529 | 0 |
| 2024-03-20 | 5.410 | 5.410 | 5.410 | 5.410 | 4.529 | 0 |
| 2024-03-19 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 10,000 |
| 2024-03-18 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-03-15 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-03-14 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 64,000 |
| 2024-03-13 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-03-12 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-03-11 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-03-08 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-03-07 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-03-06 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 0 |
| 2024-03-05 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 2,000 |
| 2024-03-04 | 5.600 | 5.600 | 5.600 | 5.600 | 4.688 | 20,000 |
| 2024-03-01 | 5.720 | 5.720 | 5.720 | 5.720 | 4.788 | 0 |
| 2024-02-29 | 5.720 | 5.720 | 5.720 | 5.720 | 4.788 | 0 |
| 2024-02-28 | 5.720 | 5.720 | 5.720 | 5.720 | 4.788 | 0 |
| 2024-02-27 | 5.720 | 5.720 | 5.720 | 5.720 | 4.788 | 0 |
| 2024-02-26 | 5.720 | 5.720 | 5.720 | 5.720 | 4.788 | 4,000 |
| 2024-02-23 | 5.800 | 5.800 | 5.800 | 5.800 | 4.855 | 0 |
| 2024-02-22 | 5.800 | 5.800 | 5.800 | 5.800 | 4.855 | 0 |
| 2024-02-21 | 5.800 | 5.800 | 5.800 | 5.800 | 4.855 | 0 |
| 2024-02-20 | 5.800 | 5.800 | 5.800 | 5.800 | 4.855 | 0 |
| 2024-02-19 | 5.800 | 5.800 | 5.800 | 5.800 | 4.855 | 400 |
| 2024-02-16 | 5.700 | 5.800 | 5.700 | 5.800 | 4.855 | 14,000 |
| 2024-02-15 | 5.700 | 5.700 | 5.700 | 5.700 | 4.771 | 0 |
| 2024-02-14 | 5.700 | 5.700 | 5.700 | 5.700 | 4.771 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1900 HKD |
| 2025-12-12 | 0.1400 HKD |
| 2025-09-16 | 0.1900 HKD |
| 2024-12-12 | 0.1600 HKD |
| 2024-09-17 | 0.2500 HKD |
| 2023-12-13 | 0.1600 HKD |
| 2023-09-19 | 0.2300 HKD |
| 2023-09-12 | 0.2300 HKD |
| 2022-12-12 | 0.1100 HKD |
| 2022-09-14 | 0.2100 HKD |
| 2021-12-13 | 0.1900 HKD |
| 2021-09-13 | 0.1900 HKD |
| 2020-12-14 | 0.2500 HKD |
| 2020-09-14 | 0.2500 HKD |
| 2019-12-12 | 0.5600 HKD |
| 2019-09-12 | 0.5700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.