Sino Hotels Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.620	1.620	1.620	1.620	1.542	0
2022-11-21	1.620	1.620	1.620	1.620	1.542	0
2022-11-18	1.600	1.610	1.600	1.610	1.533	6,085
2022-11-17	1.700	1.700	1.700	1.700	1.618	0
2022-11-16	1.700	1.700	1.700	1.700	1.618	19,769
2022-11-15	1.710	1.710	1.710	1.710	1.628	0
2022-11-14	1.760	1.770	1.710	1.710	1.628	14,343
2022-11-11	1.730	1.730	1.730	1.730	1.647	0
2022-11-10	1.730	1.730	1.730	1.730	1.647	0
2022-11-09	1.730	1.730	1.730	1.730	1.647	0
2022-11-08	1.730	1.730	1.730	1.730	1.647	0
2022-11-07	1.730	1.730	1.730	1.730	1.647	0
2022-11-04	1.730	1.730	1.730	1.730	1.647	0
2022-11-03	1.730	1.730	1.730	1.730	1.647	0
2022-11-02	1.730	1.730	1.730	1.730	1.647	0
2022-11-01	1.730	1.730	1.730	1.730	1.647	0
2022-10-31	1.740	1.740	1.740	1.740	1.657	0
2022-10-28	1.790	1.790	1.790	1.790	1.704	0
2022-10-27	1.790	1.790	1.790	1.790	1.704	2,000
2022-10-26	1.760	1.760	1.760	1.760	1.676	0
2022-10-25	1.770	1.770	1.770	1.770	1.685	0
2022-10-24	1.790	1.790	1.790	1.790	1.704	0
2022-10-21	1.710	1.790	1.700	1.790	1.704	6,055
2022-10-20	1.810	1.810	1.810	1.810	1.723	0
2022-10-19	1.810	1.810	1.810	1.810	1.723	0
2022-10-18	1.810	1.810	1.810	1.810	1.723	0
2022-10-17	1.810	1.810	1.810	1.810	1.723	0
2022-10-14	1.820	1.820	1.750	1.810	1.723	12,000
2022-10-13	1.850	1.850	1.850	1.850	1.761	0
2022-10-12	1.850	1.850	1.850	1.850	1.761	0
2022-10-11	1.870	1.870	1.870	1.870	1.780	0
2022-10-10	1.810	1.870	1.810	1.870	1.780	7,174
2022-10-07	1.900	1.910	1.800	1.870	1.780	271,999
2022-10-06	2.050	2.050	2.050	2.050	1.952	120
2022-10-05	1.810	2.050	1.800	2.050	1.952	20,291
2022-10-03	2.100	2.100	2.100	2.100	1.999	0
2022-09-30	2.100	2.100	2.100	2.100	1.999	0
2022-09-29	2.100	2.100	2.100	2.100	1.999	0
2022-09-28	2.100	2.100	2.100	2.100	1.999	0
2022-09-27	2.100	2.100	2.100	2.100	1.999	0
2022-09-26	2.050	2.050	2.050	2.050	1.952	0
2022-09-23	2.050	2.050	2.050	2.050	1.952	0
2022-09-22	2.050	2.050	2.050	2.050	1.952	0
2022-09-21	2.050	2.050	2.050	2.050	1.952	6,000
2022-09-20	2.000	2.000	2.000	2.000	1.904	0
2022-09-19	1.950	1.950	1.950	1.950	1.856	672
2022-09-16	1.950	1.950	1.950	1.950	1.856	60
2022-09-15	1.950	1.950	1.950	1.950	1.856	0
2022-09-14	1.950	1.950	1.950	1.950	1.856	0
2022-09-13	1.950	1.950	1.950	1.950	1.856	0
2022-09-09	1.900	1.900	1.900	1.900	1.809	0
2022-09-08	1.900	1.900	1.900	1.900	1.809	0
2022-09-07	1.900	1.900	1.900	1.900	1.809	0
2022-09-06	1.900	1.900	1.900	1.900	1.809	6,655
2022-09-05	1.920	1.920	1.920	1.920	1.828	0
2022-09-02	1.920	1.920	1.920	1.920	1.828	0
2022-09-01	1.920	1.920	1.920	1.920	1.828	0
2022-08-31	1.920	1.920	1.920	1.920	1.828	0
2022-08-30	1.920	1.920	1.920	1.920	1.828	0
2022-08-29	1.920	1.920	1.920	1.920	1.828	2,665

← NewerPage 17 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.