Sino Hotels Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.760	1.760	1.760	1.760	1.676	6,000
2023-11-15	1.780	1.780	1.780	1.780	1.695	10,000
2023-11-14	1.780	1.780	1.780	1.780	1.695	0
2023-11-13	1.780	1.780	1.780	1.780	1.695	0
2023-11-10	1.780	1.780	1.780	1.780	1.695	0
2023-11-09	1.800	1.800	1.780	1.780	1.695	18,000
2023-11-08	1.750	1.790	1.750	1.790	1.704	88,000
2023-11-07	1.700	1.700	1.700	1.700	1.618	30,000
2023-11-06	1.650	1.740	1.650	1.700	1.618	36,000
2023-11-03	1.630	1.720	1.630	1.720	1.638	19,957
2023-11-02	1.710	1.710	1.710	1.710	1.628	0
2023-11-01	1.710	1.710	1.710	1.710	1.628	0
2023-10-31	1.710	1.710	1.710	1.710	1.628	0
2023-10-30	1.710	1.710	1.710	1.710	1.628	0
2023-10-27	1.790	1.790	1.650	1.710	1.628	5,353
2023-10-26	1.690	1.690	1.690	1.690	1.609	804
2023-10-25	1.690	1.690	1.690	1.690	1.609	0
2023-10-24	1.690	1.690	1.690	1.690	1.609	0
2023-10-20	1.620	1.690	1.620	1.690	1.609	7,473
2023-10-19	1.720	1.720	1.720	1.720	1.638	0
2023-10-18	1.720	1.720	1.720	1.720	1.638	0
2023-10-17	1.720	1.720	1.720	1.720	1.638	92
2023-10-16	1.720	1.720	1.720	1.720	1.638	0
2023-10-13	1.720	1.720	1.720	1.720	1.638	0
2023-10-12	1.720	1.720	1.720	1.720	1.638	412
2023-10-11	1.720	1.720	1.720	1.720	1.638	0
2023-10-10	1.720	1.720	1.720	1.720	1.638	0
2023-10-09	1.720	1.720	1.720	1.720	1.638	127
2023-10-06	1.720	1.720	1.720	1.720	1.638	0
2023-10-05	1.720	1.720	1.720	1.720	1.638	124
2023-10-04	1.750	1.750	1.720	1.720	1.638	8,481
2023-10-03	1.750	1.750	1.750	1.750	1.666	0
2023-09-29	1.720	1.720	1.720	1.720	1.638	0
2023-09-28	1.720	1.720	1.720	1.720	1.638	0
2023-09-27	1.700	1.700	1.700	1.700	1.618	0
2023-09-26	1.640	1.700	1.640	1.700	1.618	5,061
2023-09-25	1.630	1.680	1.600	1.680	1.599	80,000
2023-09-22	1.690	1.720	1.680	1.720	1.638	43,642
2023-09-21	1.700	1.780	1.680	1.780	1.695	4,804
2023-09-20	1.780	1.780	1.780	1.780	1.695	0
2023-09-19	1.780	1.780	1.780	1.780	1.695	0
2023-09-18	1.780	1.780	1.780	1.780	1.695	0
2023-09-15	1.780	1.780	1.780	1.780	1.695	66
2023-09-14	1.780	1.780	1.780	1.780	1.695	0
2023-09-13	1.780	1.780	1.780	1.780	1.695	0
2023-09-12	1.680	1.720	1.670	1.720	1.638	85,481
2023-09-11	1.760	1.760	1.760	1.760	1.676	0
2023-09-07	1.750	1.750	1.750	1.750	1.666	0
2023-09-06	1.650	1.650	1.650	1.650	1.571	0
2023-09-05	1.650	1.650	1.650	1.650	1.571	0
2023-09-04	1.650	1.650	1.650	1.650	1.571	0
2023-08-31	1.700	1.820	1.580	1.650	1.571	173,963
2023-08-30	1.850	1.850	1.850	1.850	1.761	0
2023-08-29	1.850	1.850	1.850	1.850	1.761	0
2023-08-28	1.850	1.850	1.850	1.850	1.761	0
2023-08-25	1.890	1.890	1.890	1.890	1.799	0
2023-08-24	1.690	1.860	1.690	1.860	1.771	14,519
2023-08-23	1.830	1.830	1.830	1.830	1.742	0
2023-08-22	1.830	1.830	1.830	1.830	1.742	0
2023-08-21	1.830	1.830	1.830	1.830	1.742	0

← NewerPage 13 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.