Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.130 | 5.140 | 5.130 | 5.140 | 4.652 | 24,000 |
| 2025-05-06 | 5.120 | 5.120 | 5.120 | 5.120 | 4.634 | 20,000 |
| 2025-05-02 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 0 |
| 2025-04-30 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 10,000 |
| 2025-04-29 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 0 |
| 2025-04-28 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 28,000 |
| 2025-04-25 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 0 |
| 2025-04-24 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 0 |
| 2025-04-23 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 8,000 |
| 2025-04-22 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 0 |
| 2025-04-17 | 5.060 | 5.060 | 5.060 | 5.060 | 4.580 | 2,000 |
| 2025-04-16 | 5.030 | 5.030 | 5.030 | 5.030 | 4.553 | 2,000 |
| 2025-04-15 | 4.910 | 4.910 | 4.910 | 4.910 | 4.444 | 0 |
| 2025-04-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.435 | 0 |
| 2025-04-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.417 | 0 |
| 2025-04-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.417 | 0 |
| 2025-04-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.417 | 0 |
| 2025-04-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.417 | 0 |
| 2025-04-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.417 | 8,000 |
| 2025-04-03 | 5.100 | 5.100 | 5.100 | 5.100 | 4.616 | 0 |
| 2025-04-02 | 5.020 | 5.370 | 5.020 | 5.100 | 4.616 | 8,000 |
| 2025-04-01 | 4.950 | 4.950 | 4.950 | 4.950 | 4.480 | 0 |
| 2025-03-31 | 4.950 | 4.950 | 4.950 | 4.950 | 4.480 | 2,000 |
| 2025-03-28 | 4.950 | 4.950 | 4.950 | 4.950 | 4.480 | 0 |
| 2025-03-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.480 | 2,000 |
| 2025-03-26 | 4.990 | 4.990 | 4.910 | 4.910 | 4.444 | 52,000 |
| 2025-03-25 | 4.960 | 4.980 | 4.950 | 4.980 | 4.508 | 52,000 |
| 2025-03-24 | 4.980 | 4.980 | 4.970 | 4.970 | 4.499 | 16,000 |
| 2025-03-21 | 5.000 | 5.000 | 4.970 | 4.990 | 4.517 | 30,000 |
| 2025-03-20 | 5.010 | 5.010 | 5.010 | 5.010 | 4.535 | 46,000 |
| 2025-03-19 | 5.000 | 5.030 | 5.000 | 5.030 | 4.553 | 40,000 |
| 2025-03-18 | 5.000 | 5.020 | 5.000 | 5.020 | 4.544 | 70,000 |
| 2025-03-17 | 5.010 | 5.010 | 5.000 | 5.000 | 4.526 | 58,000 |
| 2025-03-14 | 5.010 | 5.010 | 5.010 | 5.010 | 4.535 | 52,000 |
| 2025-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.526 | 0 |
| 2025-03-12 | 5.000 | 5.020 | 5.000 | 5.000 | 4.526 | 40,000 |
| 2025-03-11 | 4.990 | 5.000 | 4.990 | 5.000 | 4.526 | 12,000 |
| 2025-03-10 | 5.010 | 5.030 | 4.980 | 5.020 | 4.544 | 64,000 |
| 2025-03-07 | 5.020 | 5.090 | 5.000 | 5.090 | 4.607 | 40,000 |
| 2025-03-06 | 5.050 | 5.100 | 5.000 | 5.100 | 4.616 | 44,000 |
| 2025-03-05 | 5.020 | 5.080 | 5.020 | 5.080 | 4.598 | 12,000 |
| 2025-03-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-03-03 | 4.950 | 4.990 | 4.950 | 4.990 | 4.517 | 18,000 |
| 2025-02-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.462 | 10,000 |
| 2025-02-27 | 4.960 | 4.960 | 4.960 | 4.960 | 4.490 | 0 |
| 2025-02-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.490 | 0 |
| 2025-02-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.490 | 0 |
| 2025-02-24 | 4.970 | 4.970 | 4.960 | 4.960 | 4.490 | 40,000 |
| 2025-02-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.435 | 0 |
| 2025-02-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.435 | 0 |
| 2025-02-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.435 | 0 |
| 2025-02-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.435 | 0 |
| 2025-02-17 | 4.890 | 4.900 | 4.890 | 4.900 | 4.435 | 20,000 |
| 2025-02-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.453 | 0 |
| 2025-02-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.453 | 0 |
| 2025-02-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.453 | 0 |
| 2025-02-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.453 | 0 |
| 2025-02-10 | 4.910 | 4.910 | 4.900 | 4.910 | 4.444 | 10,000 |
| 2025-02-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.471 | 0 |
| 2025-02-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.471 | 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.