Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-10-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-10-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-10-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-10-13 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-10-12 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-10-09 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-10-08 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-10-07 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-10-06 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-10-05 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 32,000 |
| 2026-10-02 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-09-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-09-29 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-09-28 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-09-25 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 20,000 |
| 2026-09-24 | 5.000 | 5.010 | 5.000 | 5.010 | 5.010 | 110,000 |
| 2026-09-23 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2026-09-22 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 4,000 |
| 2026-09-21 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2026-09-18 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2026-09-17 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2026-09-16 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2026-09-15 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2026-09-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-09-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 4,000 |
| 2026-09-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-09-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 2,000 |
| 2026-09-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-09-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-09-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-09-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-09-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-09-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-08-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-08-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-08-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-08-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 0 |
| 2026-08-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.010 | 10,000 |
| 2026-08-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 0 |
| 2026-08-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.058 | 10,000 |
| 2026-08-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.106 | 0 |
| 2026-07-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.106 | 0 |
| 2026-07-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.106 | 0 |
| 2026-07-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.106 | 0 |
| 2026-07-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.106 | 4,000 |
| 2026-07-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.155 | 0 |
Page 1 of 3 · 125 trading daysOlder →
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.