Associated International Hotels Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	5.700	5.700	5.700	5.700	4.771	0
2024-02-08	5.700	5.700	5.700	5.700	4.771	0
2024-02-07	5.700	5.700	5.700	5.700	4.771	0
2024-02-06	5.300	5.700	5.300	5.700	4.771	16,000
2024-02-05	5.900	5.900	5.900	5.900	4.939	0
2024-02-02	6.000	6.000	5.900	5.900	4.939	22,120
2024-02-01	6.000	6.000	6.000	6.000	5.022	0
2024-01-31	6.000	6.000	6.000	6.000	5.022	0
2024-01-30	6.000	6.000	6.000	6.000	5.022	2,000
2024-01-29	6.000	6.000	6.000	6.000	5.022	2,000
2024-01-26	6.000	6.000	6.000	6.000	5.022	4,000
2024-01-25	6.100	6.100	6.100	6.100	5.106	20,000
2024-01-24	5.990	6.000	5.990	6.000	5.022	8,000
2024-01-23	6.000	6.000	6.000	6.000	5.022	0
2024-01-22	6.000	6.000	6.000	6.000	5.022	0
2024-01-19	6.000	6.000	6.000	6.000	5.022	0
2024-01-18	6.000	6.000	6.000	6.000	5.022	0
2024-01-17	6.000	6.000	6.000	6.000	5.022	42,000
2024-01-16	6.150	6.150	6.150	6.150	5.148	0
2024-01-15	6.150	6.150	6.150	6.150	5.148	0
2024-01-12	6.150	6.150	6.150	6.150	5.148	10,000
2024-01-11	6.100	6.100	6.100	6.100	5.106	16,000
2024-01-10	6.100	6.100	6.100	6.100	5.106	8,000
2024-01-09	6.100	6.100	6.100	6.100	5.106	4,000
2024-01-08	6.200	6.200	6.200	6.200	5.190	0
2024-01-05	6.200	6.200	6.200	6.200	5.190	0
2024-01-04	6.200	6.200	6.200	6.200	5.190	2,000
2024-01-03	6.200	6.200	6.200	6.200	5.190	6,000
2024-01-02	6.200	6.200	6.200	6.200	5.190	2,000
2023-12-29	6.350	6.350	6.350	6.350	5.315	0
2023-12-28	6.350	6.350	6.350	6.350	5.315	0
2023-12-27	6.350	6.350	6.350	6.350	5.315	0
2023-12-22	6.350	6.350	6.350	6.350	5.315	0
2023-12-21	6.350	6.350	6.350	6.350	5.315	0
2023-12-20	6.350	6.350	6.350	6.350	5.315	6,000
2023-12-19	6.300	6.310	6.300	6.310	5.282	4,000
2023-12-18	6.500	6.500	6.500	6.500	5.441	4,000
2023-12-15	6.240	6.240	6.240	6.240	5.223	100
2023-12-14	6.240	6.240	6.240	6.240	5.223	0
2023-12-13	6.240	6.240	6.240	6.240	5.223	0
2023-12-12	6.400	6.400	6.400	6.400	5.223	0
2023-12-11	6.400	6.400	6.400	6.400	5.223	0
2023-12-08	6.400	6.400	6.400	6.400	5.223	0
2023-12-07	6.410	6.410	6.410	6.410	5.232	0
2023-12-06	6.410	6.410	6.410	6.410	5.232	0
2023-12-05	6.410	6.410	6.410	6.410	5.232	0
2023-12-04	6.410	6.410	6.410	6.410	5.232	0
2023-12-01	6.410	6.410	6.410	6.410	5.232	0
2023-11-30	6.410	6.410	6.410	6.410	5.232	0
2023-11-29	6.410	6.410	6.410	6.410	5.232	0
2023-11-28	6.410	6.410	6.410	6.410	5.232	14,000
2023-11-27	6.450	6.450	6.450	6.450	5.264	8,000
2023-11-24	6.400	6.400	6.400	6.400	5.223	20,000
2023-11-23	6.400	6.400	6.400	6.400	5.223	0
2023-11-22	6.500	6.500	6.400	6.400	5.223	40,000
2023-11-21	6.600	6.600	6.600	6.600	5.387	0
2023-11-20	6.600	6.600	6.600	6.600	5.387	0
2023-11-17	6.600	6.600	6.600	6.600	5.387	0
2023-11-16	6.600	6.600	6.600	6.600	5.387	0
2023-11-15	6.500	6.600	6.500	6.600	5.387	44,000

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.