Sino Hotels Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.720	1.720	1.720	1.720	1.638	0
2024-02-14	1.720	1.720	1.720	1.720	1.638	0
2024-02-09	1.720	1.720	1.720	1.720	1.638	0
2024-02-08	1.720	1.720	1.720	1.720	1.638	0
2024-02-07	1.750	1.750	1.720	1.720	1.638	8,060
2024-02-06	1.700	1.700	1.700	1.700	1.618	0
2024-02-05	1.700	1.700	1.700	1.700	1.618	13,664
2024-02-02	1.690	1.700	1.690	1.700	1.618	4,000
2024-02-01	1.650	1.650	1.600	1.630	1.552	34,948
2024-01-31	1.780	1.780	1.780	1.780	1.695	0
2024-01-30	1.630	1.780	1.630	1.780	1.695	4,000
2024-01-29	1.650	1.650	1.650	1.650	1.571	2,267
2024-01-26	1.780	1.780	1.780	1.780	1.695	0
2024-01-25	1.780	1.780	1.780	1.780	1.695	0
2024-01-24	1.780	1.780	1.780	1.780	1.695	2,000
2024-01-23	1.780	1.780	1.780	1.780	1.695	6,000
2024-01-22	1.650	1.700	1.650	1.700	1.618	8,938
2024-01-19	1.800	1.800	1.800	1.800	1.714	0
2024-01-18	1.800	1.800	1.800	1.800	1.714	0
2024-01-17	1.800	1.800	1.800	1.800	1.714	0
2024-01-16	1.800	1.800	1.800	1.800	1.714	4,000
2024-01-15	1.780	1.780	1.780	1.780	1.695	0
2024-01-12	1.800	1.800	1.780	1.780	1.695	6,000
2024-01-11	1.780	1.820	1.780	1.800	1.714	24,279
2024-01-10	1.760	1.760	1.760	1.760	1.676	0
2024-01-09	1.760	1.760	1.760	1.760	1.676	0
2024-01-08	1.760	1.760	1.760	1.760	1.676	0
2024-01-05	1.780	1.780	1.760	1.760	1.676	6,000
2024-01-04	1.700	1.700	1.700	1.700	1.618	0
2024-01-03	1.700	1.700	1.700	1.700	1.618	0
2024-01-02	1.700	1.700	1.700	1.700	1.618	0
2023-12-29	1.700	1.700	1.700	1.700	1.618	4,662
2023-12-28	1.600	1.780	1.600	1.720	1.638	28,569
2023-12-27	1.760	1.760	1.760	1.760	1.676	1,899
2023-12-22	1.760	1.760	1.760	1.760	1.676	0
2023-12-21	1.760	1.760	1.760	1.760	1.676	0
2023-12-20	1.760	1.760	1.760	1.760	1.676	0
2023-12-19	1.760	1.760	1.760	1.760	1.676	0
2023-12-18	1.760	1.760	1.760	1.760	1.676	0
2023-12-15	1.760	1.760	1.760	1.760	1.676	0
2023-12-14	1.680	1.680	1.680	1.680	1.599	0
2023-12-13	1.680	1.680	1.680	1.680	1.599	0
2023-12-12	1.680	1.680	1.680	1.680	1.599	3,550
2023-12-11	1.680	1.680	1.680	1.680	1.599	1,063
2023-12-08	1.680	1.680	1.680	1.680	1.599	3,040
2023-12-07	1.720	1.720	1.720	1.720	1.638	30,871
2023-12-06	1.720	1.720	1.720	1.720	1.638	0
2023-12-05	1.720	1.720	1.720	1.720	1.638	0
2023-12-04	1.740	1.740	1.720	1.720	1.638	8,000
2023-12-01	1.720	1.720	1.720	1.720	1.638	0
2023-11-30	1.720	1.720	1.720	1.720	1.638	0
2023-11-29	1.720	1.720	1.720	1.720	1.638	10,000
2023-11-28	1.780	1.780	1.740	1.740	1.657	54,000
2023-11-27	1.720	1.720	1.720	1.720	1.638	0
2023-11-24	1.720	1.720	1.720	1.720	1.638	0
2023-11-23	1.720	1.720	1.720	1.720	1.638	0
2023-11-22	1.740	1.740	1.700	1.720	1.638	12,406
2023-11-21	1.740	1.740	1.740	1.740	1.657	0
2023-11-20	1.740	1.740	1.740	1.740	1.657	6,665
2023-11-17	1.760	1.760	1.760	1.760	1.676	4,000

← NewerPage 12 of 21 · 1,234 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.