Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.200 | 5.200 | 5.050 | 5.120 | 4.933 | 14,000 |
| 2026-01-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 49,020 |
| 2026-01-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 10,000 |
| 2026-01-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 10,000 |
| 2026-01-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 10,000 |
| 2026-01-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-01-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2026-01-02 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-31 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-30 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-29 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-24 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-23 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-19 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-17 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-16 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-15 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-12 | 5.150 | 5.150 | 5.150 | 5.150 | 4.962 | 0 |
| 2025-12-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-12-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-12-09 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-12-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-12-05 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-12-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-12-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-12-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-12-01 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-11-28 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-11-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-11-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-11-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-11-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 10,000 |
| 2025-11-21 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-20 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-19 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-18 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-17 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-14 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-13 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-12 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-10 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-07 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-05 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-04 | 5.250 | 5.250 | 5.250 | 5.250 | 4.922 | 0 |
| 2025-11-03 | 5.220 | 5.220 | 5.220 | 5.220 | 4.894 | 0 |
| 2025-10-31 | 5.220 | 5.220 | 5.220 | 5.220 | 4.894 | 0 |
| 2025-10-30 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 0 |
| 2025-10-28 | 5.200 | 5.200 | 5.200 | 5.200 | 4.875 | 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.