Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.150 | 5.150 | 5.150 | 5.150 | 4.661 | 6,000 |
| 2025-07-30 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-07-29 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-07-28 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-07-25 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-07-24 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 20,000 |
| 2025-07-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.707 | 0 |
| 2025-07-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.707 | 0 |
| 2025-07-21 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-07-18 | 5.220 | 5.220 | 5.220 | 5.220 | 4.725 | 0 |
| 2025-07-17 | 5.230 | 5.230 | 5.230 | 5.230 | 4.734 | 0 |
| 2025-07-16 | 5.240 | 5.240 | 5.240 | 5.240 | 4.743 | 4,000 |
| 2025-07-15 | 5.240 | 5.240 | 5.240 | 5.240 | 4.743 | 0 |
| 2025-07-14 | 5.240 | 5.240 | 5.240 | 5.240 | 4.743 | 0 |
| 2025-07-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.752 | 80,000 |
| 2025-07-10 | 5.230 | 5.250 | 5.120 | 5.130 | 4.643 | 26,000 |
| 2025-07-09 | 5.170 | 5.170 | 5.170 | 5.170 | 4.680 | 10,000 |
| 2025-07-08 | 5.170 | 5.170 | 5.170 | 5.170 | 4.680 | 0 |
| 2025-07-07 | 5.200 | 5.200 | 5.200 | 5.200 | 4.707 | 0 |
| 2025-07-04 | 5.030 | 5.200 | 5.030 | 5.200 | 4.707 | 8,000 |
| 2025-07-03 | 5.110 | 5.200 | 5.110 | 5.200 | 4.707 | 8,000 |
| 2025-07-02 | 5.080 | 5.080 | 5.080 | 5.080 | 4.598 | 0 |
| 2025-06-30 | 5.200 | 5.200 | 5.080 | 5.080 | 4.598 | 42,000 |
| 2025-06-27 | 5.240 | 5.320 | 5.240 | 5.320 | 4.815 | 52,000 |
| 2025-06-26 | 5.210 | 5.210 | 5.210 | 5.210 | 4.716 | 0 |
| 2025-06-25 | 5.210 | 5.210 | 5.210 | 5.210 | 4.716 | 2,000 |
| 2025-06-24 | 5.110 | 5.180 | 5.110 | 5.160 | 4.671 | 16,000 |
| 2025-06-23 | 5.180 | 5.180 | 5.180 | 5.180 | 4.689 | 0 |
| 2025-06-20 | 5.180 | 5.180 | 5.180 | 5.180 | 4.689 | 0 |
| 2025-06-19 | 5.180 | 5.180 | 5.180 | 5.180 | 4.689 | 0 |
| 2025-06-18 | 5.180 | 5.180 | 5.180 | 5.180 | 4.689 | 0 |
| 2025-06-17 | 5.180 | 5.180 | 5.180 | 5.180 | 4.689 | 0 |
| 2025-06-16 | 5.180 | 5.180 | 5.180 | 5.180 | 4.689 | 0 |
| 2025-06-13 | 5.110 | 5.110 | 5.110 | 5.110 | 4.625 | 2,000 |
| 2025-06-12 | 5.110 | 5.110 | 5.110 | 5.110 | 4.625 | 0 |
| 2025-06-11 | 5.140 | 5.150 | 5.110 | 5.110 | 4.625 | 12,000 |
| 2025-06-10 | 5.170 | 5.170 | 5.170 | 5.170 | 4.680 | 0 |
| 2025-06-09 | 5.150 | 5.170 | 5.150 | 5.170 | 4.680 | 12,000 |
| 2025-06-06 | 5.120 | 5.120 | 5.120 | 5.120 | 4.634 | 20,000 |
| 2025-06-05 | 5.140 | 5.140 | 5.140 | 5.140 | 4.652 | 20,000 |
| 2025-06-04 | 5.150 | 5.150 | 5.150 | 5.150 | 4.661 | 20,000 |
| 2025-06-03 | 5.120 | 5.120 | 5.120 | 5.120 | 4.634 | 0 |
| 2025-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.616 | 4,000 |
| 2025-05-30 | 5.180 | 5.180 | 5.180 | 5.180 | 4.689 | 0 |
| 2025-05-29 | 5.180 | 5.180 | 5.180 | 5.180 | 4.689 | 0 |
| 2025-05-28 | 5.150 | 5.180 | 5.150 | 5.180 | 4.689 | 16,000 |
| 2025-05-27 | 5.140 | 5.140 | 5.140 | 5.140 | 4.652 | 0 |
| 2025-05-26 | 5.140 | 5.140 | 5.140 | 5.140 | 4.652 | 0 |
| 2025-05-23 | 5.130 | 5.140 | 5.130 | 5.140 | 4.652 | 24,000 |
| 2025-05-22 | 5.130 | 5.150 | 5.130 | 5.140 | 4.652 | 20,000 |
| 2025-05-21 | 5.060 | 5.080 | 5.060 | 5.080 | 4.598 | 6,000 |
| 2025-05-20 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 0 |
| 2025-05-19 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 0 |
| 2025-05-16 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 0 |
| 2025-05-15 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 10,000 |
| 2025-05-14 | 5.070 | 5.070 | 5.060 | 5.060 | 4.580 | 20,000 |
| 2025-05-13 | 5.100 | 5.100 | 5.070 | 5.090 | 4.607 | 8,000 |
| 2025-05-12 | 5.070 | 5.070 | 5.070 | 5.070 | 4.589 | 4,000 |
| 2025-05-09 | 5.120 | 5.120 | 5.120 | 5.120 | 4.634 | 0 |
| 2025-05-08 | 5.130 | 5.130 | 5.130 | 5.130 | 4.643 | 10,000 |
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.