Sino Hotels Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.520	1.520	1.520	1.520	1.461	0
2024-05-13	1.520	1.520	1.520	1.520	1.461	10,673
2024-05-10	1.430	1.430	1.430	1.430	1.375	0
2024-05-09	1.430	1.430	1.430	1.430	1.375	0
2024-05-08	1.430	1.430	1.430	1.430	1.375	0
2024-05-07	1.430	1.430	1.430	1.430	1.375	0
2024-05-06	1.430	1.430	1.430	1.430	1.375	6,000
2024-05-03	1.520	1.520	1.520	1.520	1.461	655
2024-05-02	1.520	1.520	1.520	1.520	1.461	0
2024-04-30	1.520	1.520	1.520	1.520	1.461	0
2024-04-29	1.520	1.520	1.520	1.520	1.461	5,033
2024-04-26	1.530	1.530	1.530	1.530	1.471	0
2024-04-25	1.530	1.530	1.530	1.530	1.471	0
2024-04-24	1.530	1.530	1.530	1.530	1.471	0
2024-04-23	1.530	1.530	1.530	1.530	1.471	0
2024-04-22	1.500	1.500	1.500	1.500	1.442	0
2024-04-19	1.490	1.490	1.490	1.490	1.432	0
2024-04-18	1.490	1.490	1.490	1.490	1.432	0
2024-04-17	1.490	1.490	1.490	1.490	1.432	44,920
2024-04-16	1.480	1.480	1.480	1.480	1.423	14,000
2024-04-15	1.490	1.490	1.490	1.490	1.432	746
2024-04-12	1.490	1.490	1.490	1.490	1.432	0
2024-04-11	1.490	1.490	1.490	1.490	1.432	4,052
2024-04-10	1.490	1.490	1.490	1.490	1.432	0
2024-04-09	1.490	1.490	1.490	1.490	1.432	0
2024-04-08	1.550	1.550	1.490	1.490	1.432	4,000
2024-04-05	1.530	1.530	1.530	1.530	1.471	0
2024-04-03	1.570	1.570	1.530	1.530	1.471	2,000
2024-04-02	1.480	1.540	1.450	1.540	1.480	23,160
2024-03-28	1.550	1.550	1.550	1.550	1.490	0
2024-03-27	1.550	1.550	1.550	1.550	1.490	0
2024-03-26	1.550	1.550	1.550	1.550	1.490	0
2024-03-25	1.550	1.550	1.550	1.550	1.490	2,000
2024-03-22	1.500	1.500	1.500	1.500	1.442	0
2024-03-21	1.500	1.500	1.500	1.500	1.442	4,000
2024-03-20	1.540	1.540	1.540	1.540	1.480	4,000
2024-03-19	1.640	1.640	1.640	1.640	1.577	0
2024-03-18	1.640	1.640	1.640	1.640	1.577	0
2024-03-15	1.660	1.660	1.650	1.650	1.586	2,637
2024-03-14	1.610	1.660	1.610	1.660	1.596	4,000
2024-03-13	1.620	1.620	1.530	1.530	1.471	5,710
2024-03-12	1.600	1.600	1.600	1.600	1.538	0
2024-03-11	1.600	1.600	1.600	1.600	1.538	2,000
2024-03-08	1.545	1.545	1.545	1.545	1.485	0
2024-03-07	1.545	1.545	1.545	1.545	1.485	0
2024-03-06	1.545	1.545	1.545	1.545	1.485	0
2024-03-05	1.660	1.660	1.560	1.560	1.485	29,352
2024-03-04	1.700	1.700	1.700	1.700	1.618	0
2024-03-01	1.700	1.700	1.700	1.700	1.618	0
2024-02-29	1.720	1.720	1.700	1.700	1.618	92,000
2024-02-28	1.740	1.740	1.740	1.740	1.657	4,000
2024-02-27	1.710	1.710	1.710	1.710	1.628	24,000
2024-02-26	1.730	1.730	1.730	1.730	1.647	0
2024-02-23	1.650	1.750	1.620	1.730	1.647	22,235
2024-02-22	1.650	1.650	1.650	1.650	1.571	4,925
2024-02-21	1.650	1.670	1.650	1.670	1.590	16,772
2024-02-20	1.720	1.720	1.720	1.720	1.638	0
2024-02-19	1.720	1.720	1.720	1.720	1.638	0
2024-02-16	1.720	1.720	1.720	1.720	1.638	0
2024-02-15	1.720	1.720	1.720	1.720	1.638	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0150 HKD
2025-10-24	0.0150 HKD
2025-03-11	0.0150 HKD
2024-10-25	0.0150 HKD
2024-03-06	0.0150 HKD
2020-03-10	0.0100 HKD
2019-10-28	0.0500 HKD
2019-03-13	0.0450 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.