Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.110 | 5.130 | 5.110 | 5.130 | 4.810 | 2,000 |
| 2025-10-24 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-23 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 51,000 |
| 2025-10-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-17 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 30,000 |
| 2025-10-16 | 5.300 | 5.310 | 5.300 | 5.300 | 4.969 | 22,000 |
| 2025-10-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-13 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-09 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 2,000 |
| 2025-10-08 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 28,000 |
| 2025-10-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-03 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-10-02 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-09-30 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-09-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 0 |
| 2025-09-26 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 6,000 |
| 2025-09-25 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 4,000 |
| 2025-09-24 | 5.300 | 5.300 | 5.300 | 5.300 | 4.969 | 4,000 |
| 2025-09-23 | 5.310 | 5.310 | 5.310 | 5.310 | 4.978 | 0 |
| 2025-09-22 | 5.310 | 5.310 | 5.310 | 5.310 | 4.978 | 0 |
| 2025-09-19 | 5.310 | 5.310 | 5.310 | 5.310 | 4.978 | 0 |
| 2025-09-18 | 5.310 | 5.310 | 5.310 | 5.310 | 4.978 | 0 |
| 2025-09-17 | 5.310 | 5.310 | 5.310 | 5.310 | 4.978 | 0 |
| 2025-09-16 | 5.310 | 5.310 | 5.310 | 5.310 | 4.978 | 0 |
| 2025-09-15 | 5.500 | 5.500 | 5.500 | 5.500 | 4.978 | 4,000 |
| 2025-09-12 | 5.450 | 5.450 | 5.450 | 5.450 | 4.933 | 0 |
| 2025-09-11 | 5.600 | 5.600 | 5.450 | 5.450 | 4.933 | 28,000 |
| 2025-09-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.069 | 10,000 |
| 2025-09-09 | 5.400 | 5.400 | 5.400 | 5.400 | 4.888 | 8,000 |
| 2025-09-08 | 5.420 | 5.420 | 5.420 | 5.420 | 4.906 | 0 |
| 2025-09-05 | 5.420 | 5.420 | 5.420 | 5.420 | 4.906 | 0 |
| 2025-09-04 | 5.420 | 5.420 | 5.420 | 5.420 | 4.906 | 4,000 |
| 2025-09-03 | 5.400 | 5.400 | 5.400 | 5.400 | 4.888 | 20,000 |
| 2025-09-02 | 5.420 | 5.420 | 5.410 | 5.410 | 4.897 | 20,000 |
| 2025-09-01 | 5.500 | 5.500 | 5.500 | 5.500 | 4.978 | 2,000 |
| 2025-08-29 | 5.420 | 5.420 | 5.420 | 5.420 | 4.906 | 0 |
| 2025-08-28 | 5.420 | 5.420 | 5.420 | 5.420 | 4.906 | 0 |
| 2025-08-27 | 5.320 | 5.420 | 5.320 | 5.420 | 4.906 | 32,000 |
| 2025-08-26 | 5.330 | 5.330 | 5.330 | 5.330 | 4.824 | 0 |
| 2025-08-25 | 5.310 | 5.310 | 5.300 | 5.300 | 4.797 | 20,000 |
| 2025-08-22 | 5.380 | 5.380 | 5.380 | 5.380 | 4.870 | 0 |
| 2025-08-21 | 5.380 | 5.380 | 5.380 | 5.380 | 4.870 | 10,000 |
| 2025-08-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.888 | 20,000 |
| 2025-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.888 | 4,000 |
| 2025-08-18 | 5.310 | 5.310 | 5.310 | 5.310 | 4.806 | 0 |
| 2025-08-15 | 5.300 | 5.300 | 5.200 | 5.200 | 4.707 | 37,440 |
| 2025-08-14 | 5.270 | 5.280 | 5.260 | 5.280 | 4.779 | 50,000 |
| 2025-08-13 | 5.290 | 5.290 | 5.280 | 5.280 | 4.779 | 16,000 |
| 2025-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.707 | 2,000 |
| 2025-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.707 | 20,000 |
| 2025-08-08 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-08-07 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-08-06 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-08-05 | 5.200 | 5.220 | 5.200 | 5.220 | 4.725 | 20,000 |
| 2025-08-04 | 5.150 | 5.150 | 5.150 | 5.150 | 4.661 | 0 |
| 2025-08-01 | 5.150 | 5.150 | 5.150 | 5.150 | 4.661 | 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.