Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.410 | 5.410 | 5.410 | 5.410 | 4.748 | 0 |
| 2024-11-05 | 5.410 | 5.410 | 5.410 | 5.410 | 4.748 | 0 |
| 2024-11-04 | 5.410 | 5.410 | 5.410 | 5.410 | 4.748 | 0 |
| 2024-11-01 | 5.410 | 5.410 | 5.410 | 5.410 | 4.748 | 0 |
| 2024-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 20,000 |
| 2024-10-30 | 5.500 | 5.500 | 5.500 | 5.500 | 4.827 | 0 |
| 2024-10-29 | 5.500 | 5.500 | 5.500 | 5.500 | 4.827 | 20,000 |
| 2024-10-28 | 5.500 | 5.500 | 5.500 | 5.500 | 4.827 | 0 |
| 2024-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 4.827 | 0 |
| 2024-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 4.827 | 20,000 |
| 2024-10-23 | 5.520 | 5.530 | 5.520 | 5.530 | 4.854 | 18,000 |
| 2024-10-22 | 5.600 | 5.600 | 5.600 | 5.600 | 4.915 | 0 |
| 2024-10-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.915 | 1 |
| 2024-10-18 | 5.500 | 5.600 | 5.500 | 5.600 | 4.915 | 16,000 |
| 2024-10-17 | 5.420 | 5.420 | 5.420 | 5.420 | 4.757 | 0 |
| 2024-10-16 | 5.420 | 5.420 | 5.420 | 5.420 | 4.757 | 0 |
| 2024-10-15 | 5.410 | 5.420 | 5.400 | 5.420 | 4.757 | 14,000 |
| 2024-10-14 | 5.600 | 5.600 | 5.600 | 5.600 | 4.915 | 0 |
| 2024-10-10 | 5.600 | 5.600 | 5.600 | 5.600 | 4.915 | 0 |
| 2024-10-09 | 5.600 | 5.600 | 5.600 | 5.600 | 4.915 | 2,000 |
| 2024-10-08 | 5.800 | 5.800 | 5.600 | 5.600 | 4.915 | 62,000 |
| 2024-10-07 | 5.500 | 5.700 | 5.500 | 5.700 | 5.003 | 18,000 |
| 2024-10-04 | 5.400 | 5.400 | 5.400 | 5.400 | 4.740 | 102,000 |
| 2024-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 4.827 | 84,000 |
| 2024-10-02 | 5.500 | 5.500 | 5.500 | 5.500 | 4.827 | 12,000 |
| 2024-09-30 | 5.280 | 5.280 | 5.280 | 5.280 | 4.634 | 16,000 |
| 2024-09-27 | 5.220 | 5.320 | 5.200 | 5.250 | 4.608 | 64,000 |
| 2024-09-26 | 5.260 | 5.320 | 5.260 | 5.320 | 4.669 | 14,000 |
| 2024-09-25 | 5.260 | 5.260 | 5.260 | 5.260 | 4.617 | 0 |
| 2024-09-24 | 5.210 | 5.260 | 5.210 | 5.260 | 4.617 | 14,000 |
| 2024-09-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.564 | 0 |
| 2024-09-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.564 | 12,000 |
| 2024-09-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.564 | 0 |
| 2024-09-17 | 5.210 | 5.210 | 5.200 | 5.200 | 4.564 | 30,000 |
| 2024-09-16 | 5.450 | 5.450 | 5.400 | 5.400 | 4.520 | 40,000 |
| 2024-09-13 | 5.350 | 5.400 | 5.350 | 5.400 | 4.520 | 30,000 |
| 2024-09-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-09-11 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-09-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 14,000 |
| 2024-09-09 | 5.390 | 5.390 | 5.390 | 5.390 | 4.512 | 0 |
| 2024-09-05 | 5.350 | 5.390 | 5.210 | 5.390 | 4.512 | 24,000 |
| 2024-09-04 | 5.350 | 5.350 | 5.350 | 5.350 | 4.478 | 10,000 |
| 2024-09-03 | 5.400 | 5.400 | 5.400 | 5.400 | 4.520 | 6,000 |
| 2024-09-02 | 5.450 | 5.450 | 5.450 | 5.450 | 4.562 | 20,000 |
| 2024-08-30 | 5.450 | 5.500 | 5.400 | 5.500 | 4.604 | 14,000 |
| 2024-08-29 | 5.400 | 5.450 | 5.400 | 5.450 | 4.562 | 10,000 |
| 2024-08-28 | 5.400 | 5.400 | 5.400 | 5.400 | 4.520 | 6,000 |
| 2024-08-27 | 5.400 | 5.400 | 5.400 | 5.400 | 4.520 | 12,000 |
| 2024-08-26 | 5.350 | 5.350 | 5.350 | 5.350 | 4.478 | 0 |
| 2024-08-23 | 5.350 | 5.350 | 5.350 | 5.350 | 4.478 | 0 |
| 2024-08-22 | 5.350 | 5.350 | 5.350 | 5.350 | 4.478 | 0 |
| 2024-08-21 | 5.340 | 5.340 | 5.320 | 5.320 | 4.453 | 22,000 |
| 2024-08-20 | 5.350 | 5.350 | 5.350 | 5.350 | 4.478 | 0 |
| 2024-08-19 | 5.350 | 5.350 | 5.350 | 5.350 | 4.478 | 8,000 |
| 2024-08-16 | 5.350 | 5.350 | 5.300 | 5.350 | 4.478 | 18,000 |
| 2024-08-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 2,000 |
| 2024-08-13 | 5.250 | 5.300 | 5.250 | 5.300 | 4.437 | 9,300 |
| 2024-08-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 20,000 |
| 2024-08-09 | 5.300 | 5.300 | 5.250 | 5.290 | 4.428 | 14,000 |
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.