Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.471 | 0 |
| 2025-02-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.471 | 0 |
| 2025-02-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.471 | 0 |
| 2025-01-28 | 4.950 | 4.950 | 4.940 | 4.940 | 4.471 | 42,000 |
| 2025-01-27 | 4.960 | 4.970 | 4.950 | 4.960 | 4.490 | 50,000 |
| 2025-01-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.508 | 0 |
| 2025-01-23 | 4.970 | 4.990 | 4.950 | 4.990 | 4.517 | 50,000 |
| 2025-01-22 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-01-21 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-01-20 | 4.950 | 5.010 | 4.950 | 4.990 | 4.517 | 48,000 |
| 2025-01-17 | 5.020 | 5.020 | 5.020 | 5.020 | 4.544 | 0 |
| 2025-01-16 | 5.020 | 5.020 | 5.020 | 5.020 | 4.544 | 74,000 |
| 2025-01-15 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-01-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-01-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-01-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-01-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-01-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.517 | 0 |
| 2025-01-07 | 5.020 | 5.020 | 4.990 | 4.990 | 4.517 | 28,000 |
| 2025-01-06 | 5.010 | 5.010 | 5.010 | 5.010 | 4.535 | 8,000 |
| 2025-01-03 | 5.030 | 5.030 | 5.030 | 5.030 | 4.553 | 4,000 |
| 2025-01-02 | 5.030 | 5.030 | 5.020 | 5.030 | 4.553 | 20,000 |
| 2024-12-31 | 5.030 | 5.030 | 5.030 | 5.030 | 4.553 | 0 |
| 2024-12-30 | 5.030 | 5.030 | 5.030 | 5.030 | 4.553 | 2,000 |
| 2024-12-27 | 5.050 | 5.080 | 5.050 | 5.080 | 4.598 | 14,000 |
| 2024-12-24 | 5.050 | 5.050 | 5.050 | 5.050 | 4.571 | 0 |
| 2024-12-23 | 5.050 | 5.050 | 5.050 | 5.050 | 4.571 | 0 |
| 2024-12-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.571 | 6,000 |
| 2024-12-19 | 5.110 | 5.110 | 5.110 | 5.110 | 4.625 | 2,000 |
| 2024-12-18 | 5.110 | 5.110 | 5.110 | 5.110 | 4.625 | 10,000 |
| 2024-12-17 | 5.110 | 5.110 | 5.110 | 5.110 | 4.625 | 0 |
| 2024-12-16 | 5.110 | 5.110 | 5.110 | 5.110 | 4.625 | 2,000 |
| 2024-12-13 | 5.110 | 5.110 | 5.110 | 5.110 | 4.625 | 0 |
| 2024-12-12 | 5.010 | 5.120 | 5.010 | 5.110 | 4.625 | 30,000 |
| 2024-12-11 | 5.120 | 5.300 | 5.120 | 5.280 | 4.634 | 16,000 |
| 2024-12-10 | 5.160 | 5.160 | 5.100 | 5.120 | 4.494 | 26,000 |
| 2024-12-09 | 5.090 | 5.100 | 5.090 | 5.100 | 4.476 | 20,000 |
| 2024-12-06 | 5.120 | 5.120 | 5.120 | 5.120 | 4.494 | 20,000 |
| 2024-12-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.476 | 20,000 |
| 2024-12-04 | 5.140 | 5.140 | 5.140 | 5.140 | 4.511 | 0 |
| 2024-12-03 | 5.080 | 5.180 | 5.070 | 5.140 | 4.511 | 68,000 |
| 2024-12-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.564 | 0 |
| 2024-11-29 | 5.000 | 5.200 | 4.800 | 5.200 | 4.564 | 62,000 |
| 2024-11-28 | 5.380 | 5.380 | 5.380 | 5.380 | 4.722 | 0 |
| 2024-11-27 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-26 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-25 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-22 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-21 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-18 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-13 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 0 |
| 2024-11-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 4,000 |
| 2024-11-11 | 5.410 | 5.410 | 5.400 | 5.400 | 4.740 | 42,000 |
| 2024-11-08 | 5.410 | 5.410 | 5.400 | 5.410 | 4.748 | 20,000 |
| 2024-11-07 | 5.420 | 5.420 | 5.420 | 5.420 | 4.757 | 0 |
| 2024-11-06 | 5.410 | 5.410 | 5.410 | 5.410 | 4.748 | 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.