Associated International Hotels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.250	5.250	5.250	5.250	5.058	0
2026-04-24	5.250	5.250	5.250	5.250	5.058	6,000
2026-04-23	5.150	5.150	5.150	5.150	4.962	0
2026-04-22	5.150	5.150	5.150	5.150	4.962	0
2026-04-21	5.150	5.150	5.150	5.150	4.962	0
2026-04-20	5.150	5.150	5.150	5.150	4.962	0
2026-04-17	5.150	5.150	5.150	5.150	4.962	0
2026-04-16	5.150	5.150	5.150	5.150	4.962	0
2026-04-15	5.150	5.150	5.150	5.150	4.962	0
2026-04-14	5.150	5.150	5.150	5.150	4.962	0
2026-04-13	5.150	5.150	5.150	5.150	4.962	0
2026-04-10	5.150	5.150	5.150	5.150	4.962	0
2026-04-09	5.150	5.150	5.150	5.150	4.962	0
2026-04-08	5.100	5.150	5.100	5.150	4.962	106,000
2026-04-02	5.200	5.200	5.200	5.200	5.010	0
2026-04-01	5.200	5.200	5.200	5.200	5.010	0
2026-03-31	5.200	5.200	5.200	5.200	5.010	0
2026-03-30	5.200	5.200	5.200	5.200	5.010	4,752
2026-03-27	5.400	5.400	5.400	5.400	5.203	0
2026-03-26	5.400	5.400	5.400	5.400	5.203	0
2026-03-25	5.400	5.400	5.400	5.400	5.203	0
2026-03-24	5.400	5.400	5.400	5.400	5.203	6,000
2026-03-23	5.370	5.370	5.370	5.370	5.174	0
2026-03-20	5.370	5.370	5.370	5.370	5.174	0
2026-03-19	5.370	5.370	5.370	5.370	5.174	0
2026-03-18	5.370	5.370	5.370	5.370	5.174	16,000
2026-03-17	5.280	5.280	5.280	5.280	5.087	0
2026-03-16	5.280	5.280	5.280	5.280	5.087	0
2026-03-13	5.280	5.280	5.280	5.280	5.087	10,000
2026-03-12	5.280	5.280	5.280	5.280	5.087	0
2026-03-11	5.280	5.280	5.280	5.280	5.087	4,000
2026-03-10	5.280	5.300	5.280	5.300	5.106	4,000
2026-03-09	5.280	5.280	5.280	5.280	5.087	0
2026-03-06	5.280	5.280	5.280	5.280	5.087	0
2026-03-05	5.280	5.280	5.280	5.280	5.087	0
2026-03-04	5.160	5.280	5.160	5.280	5.087	12,000
2026-03-03	5.280	5.280	5.280	5.280	5.087	0
2026-03-02	5.280	5.280	5.280	5.280	5.087	0
2026-02-27	5.280	5.280	5.280	5.280	5.087	2,000
2026-02-26	5.360	5.360	5.360	5.360	5.164	0
2026-02-25	5.360	5.360	5.360	5.360	5.164	0
2026-02-24	5.370	5.380	5.360	5.360	5.164	46,000
2026-02-23	5.380	5.380	5.380	5.380	5.183	0
2026-02-20	5.380	5.380	5.380	5.380	5.183	0
2026-02-16	5.380	5.380	5.380	5.380	5.183	0
2026-02-13	5.380	5.380	5.380	5.380	5.183	0
2026-02-12	5.380	5.380	5.380	5.380	5.183	0
2026-02-11	5.380	5.380	5.380	5.380	5.183	0
2026-02-10	5.380	5.380	5.380	5.380	5.183	0
2026-02-09	5.110	5.640	5.110	5.600	5.395	4,400
2026-02-06	5.250	5.250	5.250	5.250	5.058	0
2026-02-05	5.250	5.250	5.250	5.250	5.058	10,000
2026-02-04	5.210	5.210	5.210	5.210	5.020	0
2026-02-03	5.200	5.210	5.200	5.210	5.020	14,000
2026-02-02	5.210	5.210	5.210	5.210	5.020	0
2026-01-30	5.210	5.210	5.210	5.210	5.020	0
2026-01-29	5.210	5.210	5.210	5.210	5.020	12,000
2026-01-28	5.210	5.210	5.210	5.210	5.020	0
2026-01-27	5.210	5.210	5.210	5.210	5.020	0
2026-01-26	5.120	5.540	5.120	5.210	5.020	48,000

← NewerPage 3 of 5 · 246 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.