Sino Hotels Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.760	1.760	1.760	1.760	1.676	2,000
2023-08-17	1.660	1.660	1.660	1.660	1.580	2,000
2023-08-16	1.780	1.780	1.780	1.780	1.695	1,435
2023-08-15	1.830	1.830	1.830	1.830	1.742	0
2023-08-14	1.830	1.830	1.830	1.830	1.742	8,000
2023-08-11	1.860	1.860	1.860	1.860	1.771	0
2023-08-10	1.790	1.790	1.790	1.790	1.704	0
2023-08-09	1.790	1.790	1.790	1.790	1.704	6,665
2023-08-08	1.730	1.830	1.730	1.790	1.704	42,609
2023-08-07	1.930	1.930	1.930	1.930	1.837	0
2023-08-04	1.940	1.940	1.930	1.930	1.837	2,000
2023-08-03	1.940	1.940	1.940	1.940	1.847	8,000
2023-08-02	1.920	1.920	1.920	1.920	1.828	0
2023-08-01	1.920	1.920	1.920	1.920	1.828	6,003
2023-07-31	1.920	1.950	1.920	1.940	1.847	22,000
2023-07-28	1.950	1.950	1.950	1.950	1.856	0
2023-07-27	1.950	1.950	1.950	1.950	1.856	0
2023-07-26	1.880	1.920	1.880	1.920	1.828	10,000
2023-07-25	1.980	1.980	1.980	1.980	1.885	2,000
2023-07-24	1.820	1.820	1.820	1.820	1.733	0
2023-07-21	1.820	1.820	1.820	1.820	1.733	0
2023-07-20	1.820	1.820	1.820	1.820	1.733	2,000
2023-07-19	1.880	1.880	1.880	1.880	1.790	0
2023-07-18	1.880	1.880	1.880	1.880	1.790	0
2023-07-14	1.880	1.880	1.880	1.880	1.790	0
2023-07-13	1.880	1.880	1.880	1.880	1.790	1,996
2023-07-12	1.880	1.880	1.880	1.880	1.790	0
2023-07-11	1.880	1.880	1.880	1.880	1.790	2,000
2023-07-10	1.750	1.800	1.750	1.780	1.695	14,313
2023-07-07	1.880	1.880	1.880	1.880	1.790	0
2023-07-06	1.880	1.880	1.880	1.880	1.790	0
2023-07-05	1.880	1.880	1.880	1.880	1.790	0
2023-07-04	1.880	1.880	1.880	1.880	1.790	0
2023-07-03	1.880	1.880	1.880	1.880	1.790	2,000
2023-06-30	1.880	1.880	1.880	1.880	1.790	0
2023-06-29	1.880	1.880	1.880	1.880	1.790	0
2023-06-28	1.880	1.880	1.880	1.880	1.790	0
2023-06-27	1.880	1.880	1.880	1.880	1.790	0
2023-06-26	1.880	1.880	1.880	1.880	1.790	0
2023-06-23	1.880	1.880	1.870	1.880	1.790	20,000
2023-06-21	1.900	1.900	1.900	1.900	1.809	0
2023-06-20	1.900	1.900	1.900	1.900	1.809	2,000
2023-06-19	1.850	1.850	1.850	1.850	1.761	18,000
2023-06-16	1.850	1.850	1.850	1.850	1.761	0
2023-06-15	1.760	1.760	1.760	1.760	1.676	0
2023-06-14	1.810	1.810	1.740	1.740	1.657	56,488
2023-06-13	1.810	1.820	1.810	1.810	1.723	10,000
2023-06-12	1.820	1.820	1.800	1.800	1.714	16,000
2023-06-09	1.820	1.850	1.810	1.850	1.761	26,665
2023-06-08	1.860	1.860	1.860	1.860	1.771	0
2023-06-07	1.860	1.860	1.860	1.860	1.771	0
2023-06-06	1.870	1.870	1.870	1.870	1.780	6,000
2023-06-05	1.860	1.880	1.860	1.880	1.790	42,000
2023-06-02	1.860	1.910	1.860	1.910	1.818	36,000
2023-06-01	2.000	2.000	2.000	2.000	1.904	0
2023-05-31	1.900	1.970	1.900	1.970	1.876	3,293
2023-05-30	1.970	1.970	1.970	1.970	1.876	0
2023-05-29	2.000	2.000	2.000	2.000	1.904	0
2023-05-25	2.000	2.000	2.000	2.000	1.904	0
2023-05-24	2.000	2.000	2.000	2.000	1.904	0

← NewerPage 14 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.