Sino Hotels Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.250	2.250	2.250	2.250	2.142	121
2023-02-21	2.150	2.150	2.150	2.150	2.047	0
2023-02-20	2.150	2.150	2.150	2.150	2.047	0
2023-02-17	2.150	2.150	2.150	2.150	2.047	0
2023-02-16	2.150	2.150	2.150	2.150	2.047	0
2023-02-15	2.100	2.150	2.100	2.150	2.047	2,389
2023-02-14	2.180	2.180	2.180	2.180	2.075	0
2023-02-13	2.180	2.180	2.180	2.180	2.075	0
2023-02-10	2.180	2.180	2.180	2.180	2.075	2,639
2023-02-09	2.180	2.180	2.180	2.180	2.075	0
2023-02-08	2.180	2.180	2.180	2.180	2.075	0
2023-02-07	2.180	2.180	2.180	2.180	2.075	0
2023-02-06	2.180	2.180	2.180	2.180	2.075	300
2023-02-03	2.180	2.180	2.180	2.180	2.075	0
2023-02-02	2.180	2.180	2.180	2.180	2.075	0
2023-02-01	2.190	2.190	2.100	2.180	2.075	6,000
2023-01-31	2.180	2.180	2.180	2.180	2.075	0
2023-01-30	2.180	2.180	2.180	2.180	2.075	0
2023-01-27	2.180	2.180	2.180	2.180	2.075	0
2023-01-26	2.140	2.140	2.140	2.140	2.037	0
2023-01-20	2.140	2.140	2.140	2.140	2.037	0
2023-01-19	2.140	2.140	2.140	2.140	2.037	0
2023-01-18	2.140	2.140	2.140	2.140	2.037	0
2023-01-17	2.140	2.140	2.140	2.140	2.037	0
2023-01-16	2.000	2.140	2.000	2.140	2.037	6,208
2023-01-13	2.160	2.160	2.160	2.160	2.056	0
2023-01-12	2.200	2.200	2.200	2.200	2.094	0
2023-01-11	2.280	2.280	2.200	2.200	2.094	31,366
2023-01-10	1.930	2.200	1.930	2.200	2.094	74,655
2023-01-09	2.000	2.000	2.000	2.000	1.904	8,014
2023-01-06	1.890	1.900	1.890	1.900	1.809	2,000
2023-01-05	1.900	1.900	1.900	1.900	1.809	0
2023-01-04	1.850	1.850	1.850	1.850	1.761	8,484
2023-01-03	1.840	1.840	1.840	1.840	1.752	0
2022-12-30	1.830	1.830	1.830	1.830	1.742	0
2022-12-29	1.880	1.880	1.820	1.830	1.742	22,382
2022-12-28	1.880	1.880	1.880	1.880	1.790	0
2022-12-23	1.820	1.820	1.820	1.820	1.733	0
2022-12-22	1.800	1.800	1.800	1.800	1.714	0
2022-12-21	1.800	1.800	1.800	1.800	1.714	0
2022-12-20	1.800	1.800	1.800	1.800	1.714	0
2022-12-19	1.800	1.800	1.800	1.800	1.714	0
2022-12-16	1.800	1.800	1.800	1.800	1.714	0
2022-12-15	1.770	1.770	1.770	1.770	1.685	0
2022-12-14	1.770	1.770	1.770	1.770	1.685	0
2022-12-13	1.770	1.770	1.770	1.770	1.685	0
2022-12-12	1.760	1.760	1.760	1.760	1.676	0
2022-12-09	1.760	1.760	1.760	1.760	1.676	2,000
2022-12-08	1.620	1.760	1.620	1.760	1.676	9,679
2022-12-07	1.700	1.770	1.600	1.760	1.676	29,393
2022-12-06	1.780	1.780	1.780	1.780	1.695	0
2022-12-05	1.720	1.720	1.720	1.720	1.638	0
2022-12-02	1.720	1.720	1.720	1.720	1.638	0
2022-12-01	1.720	1.720	1.720	1.720	1.638	0
2022-11-30	1.700	1.700	1.700	1.700	1.618	2,018
2022-11-29	1.660	1.660	1.660	1.660	1.580	0
2022-11-28	1.660	1.660	1.660	1.660	1.580	0
2022-11-25	1.660	1.660	1.660	1.660	1.580	0
2022-11-24	1.620	1.620	1.620	1.620	1.542	0
2022-11-23	1.620	1.620	1.620	1.620	1.542	0

← NewerPage 16 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.