Associated International Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-08 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 4,000 |
| 2024-08-07 | 5.200 | 5.300 | 5.200 | 5.300 | 4.437 | 8,000 |
| 2024-08-06 | 5.130 | 5.130 | 5.130 | 5.130 | 4.294 | 0 |
| 2024-08-05 | 5.130 | 5.130 | 5.130 | 5.130 | 4.294 | 0 |
| 2024-08-02 | 5.130 | 5.130 | 5.130 | 5.130 | 4.294 | 0 |
| 2024-08-01 | 5.130 | 5.130 | 5.130 | 5.130 | 4.294 | 0 |
| 2024-07-31 | 5.130 | 5.130 | 5.130 | 5.130 | 4.294 | 22,000 |
| 2024-07-30 | 5.120 | 5.120 | 5.120 | 5.120 | 4.286 | 0 |
| 2024-07-29 | 5.120 | 5.120 | 5.120 | 5.120 | 4.286 | 0 |
| 2024-07-26 | 5.120 | 5.120 | 5.120 | 5.120 | 4.286 | 0 |
| 2024-07-25 | 5.120 | 5.120 | 5.120 | 5.120 | 4.286 | 0 |
| 2024-07-24 | 5.120 | 5.120 | 5.120 | 5.120 | 4.286 | 0 |
| 2024-07-23 | 5.120 | 5.120 | 5.120 | 5.120 | 4.286 | 0 |
| 2024-07-22 | 5.220 | 5.220 | 5.070 | 5.120 | 4.286 | 8,000 |
| 2024-07-19 | 5.110 | 5.110 | 5.110 | 5.110 | 4.277 | 0 |
| 2024-07-18 | 5.110 | 5.110 | 5.090 | 5.110 | 4.277 | 30,000 |
| 2024-07-17 | 5.220 | 5.220 | 5.120 | 5.140 | 4.303 | 36,000 |
| 2024-07-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.353 | 10,000 |
| 2024-07-15 | 5.210 | 5.210 | 5.210 | 5.210 | 4.361 | 0 |
| 2024-07-12 | 5.150 | 5.210 | 5.150 | 5.210 | 4.361 | 36,000 |
| 2024-07-11 | 5.120 | 5.120 | 5.120 | 5.120 | 4.286 | 0 |
| 2024-07-10 | 5.120 | 5.120 | 5.120 | 5.120 | 4.286 | 0 |
| 2024-07-09 | 5.110 | 5.110 | 5.110 | 5.110 | 4.277 | 0 |
| 2024-07-08 | 5.110 | 5.110 | 5.110 | 5.110 | 4.277 | 0 |
| 2024-07-05 | 5.100 | 5.120 | 5.100 | 5.110 | 4.277 | 78,000 |
| 2024-07-04 | 5.040 | 5.040 | 5.040 | 5.040 | 4.219 | 0 |
| 2024-07-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.185 | 0 |
| 2024-07-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.185 | 0 |
| 2024-06-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.185 | 0 |
| 2024-06-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.185 | 22,000 |
| 2024-06-26 | 5.030 | 5.030 | 5.030 | 5.030 | 4.211 | 0 |
| 2024-06-25 | 5.030 | 5.030 | 5.030 | 5.030 | 4.211 | 0 |
| 2024-06-24 | 5.000 | 5.030 | 4.920 | 5.030 | 4.211 | 36,000 |
| 2024-06-21 | 5.020 | 5.020 | 5.000 | 5.000 | 4.185 | 16,000 |
| 2024-06-20 | 5.100 | 5.100 | 5.030 | 5.030 | 4.211 | 36,000 |
| 2024-06-19 | 5.000 | 5.050 | 5.000 | 5.050 | 4.227 | 14,000 |
| 2024-06-18 | 5.200 | 5.200 | 5.200 | 5.200 | 4.353 | 0 |
| 2024-06-17 | 5.100 | 5.200 | 5.100 | 5.200 | 4.353 | 8,000 |
| 2024-06-14 | 5.110 | 5.110 | 5.110 | 5.110 | 4.277 | 0 |
| 2024-06-13 | 5.110 | 5.110 | 5.110 | 5.110 | 4.277 | 0 |
| 2024-06-12 | 5.110 | 5.110 | 5.110 | 5.110 | 4.277 | 2,000 |
| 2024-06-11 | 5.300 | 5.300 | 5.100 | 5.100 | 4.269 | 14,000 |
| 2024-06-07 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-06-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 4,000 |
| 2024-06-05 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-06-04 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-06-03 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-05-31 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-05-30 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 14,000 |
| 2024-05-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 2,000 |
| 2024-05-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 10,000 |
| 2024-05-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.311 | 12,000 |
| 2024-05-24 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-05-23 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-05-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-05-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.437 | 0 |
| 2024-05-20 | 5.460 | 5.460 | 5.300 | 5.300 | 4.437 | 30,000 |
| 2024-05-17 | 5.300 | 5.360 | 5.300 | 5.360 | 4.487 | 16,000 |
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.