Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-22 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 10,000 |
| 2026-07-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 4,000 |
| 2026-07-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
| 2026-07-07 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 0 |
| 2026-07-06 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 0 |
| 2026-07-03 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 0 |
| 2026-07-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 0 |
| 2026-06-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 0 |
| 2026-06-29 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 0 |
| 2026-06-26 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 0 |
| 2026-06-25 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 0 |
| 2026-06-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.029 | 6,000 |
| 2026-06-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-06-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-06-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 4,000 |
| 2026-06-17 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-15 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-12 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-11 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-10 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-09 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-08 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-03 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-06-01 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-05-29 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-05-28 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-05-27 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 0 |
| 2026-05-26 | 5.250 | 5.280 | 5.250 | 5.280 | 5.087 | 8,000 |
| 2026-05-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-05-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-05-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-05-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-05-18 | 5.240 | 5.250 | 5.240 | 5.250 | 5.058 | 10,400 |
| 2026-05-15 | 5.170 | 5.170 | 5.170 | 5.170 | 4.981 | 0 |
| 2026-05-14 | 5.160 | 5.160 | 5.160 | 5.160 | 4.972 | 0 |
| 2026-05-13 | 5.120 | 5.120 | 5.120 | 5.120 | 4.933 | 0 |
| 2026-05-12 | 5.200 | 5.200 | 5.120 | 5.120 | 4.933 | 8,000 |
| 2026-05-11 | 5.190 | 5.190 | 5.190 | 5.190 | 5.000 | 2,000 |
| 2026-05-08 | 5.240 | 5.240 | 5.240 | 5.240 | 5.049 | 0 |
| 2026-05-07 | 5.240 | 5.240 | 5.240 | 5.240 | 5.049 | 0 |
| 2026-05-06 | 5.240 | 5.240 | 5.240 | 5.240 | 5.049 | 0 |
| 2026-05-05 | 5.250 | 5.250 | 5.240 | 5.240 | 5.049 | 16,000 |
| 2026-05-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-04-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-04-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-04-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 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.