Sino Hotels Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.380	1.380	1.380	1.380	1.341	0
2024-11-06	1.380	1.380	1.380	1.380	1.341	0
2024-11-05	1.300	1.380	1.280	1.380	1.341	26,695
2024-11-04	1.300	1.380	1.300	1.330	1.293	54,000
2024-11-01	1.320	1.320	1.320	1.320	1.283	4,337
2024-10-31	1.310	1.370	1.300	1.360	1.322	24,679
2024-10-30	1.420	1.420	1.420	1.420	1.380	0
2024-10-29	1.420	1.420	1.420	1.420	1.380	0
2024-10-28	1.420	1.420	1.390	1.420	1.380	10,000
2024-10-25	1.320	1.500	1.320	1.500	1.458	8,516
2024-10-24	1.380	1.380	1.380	1.380	1.327	2,000
2024-10-23	1.350	1.380	1.350	1.380	1.327	2,310
2024-10-22	1.450	1.450	1.380	1.380	1.327	10,000
2024-10-21	1.440	1.440	1.440	1.440	1.384	0
2024-10-18	1.440	1.440	1.440	1.440	1.384	0
2024-10-17	1.350	1.450	1.350	1.440	1.384	19,387
2024-10-16	1.390	1.390	1.390	1.390	1.336	346
2024-10-15	1.390	1.390	1.390	1.390	1.336	326
2024-10-14	1.390	1.390	1.390	1.390	1.336	0
2024-10-10	1.390	1.390	1.390	1.390	1.336	2,000
2024-10-09	1.390	1.390	1.390	1.390	1.336	3,451
2024-10-08	1.520	1.520	1.520	1.520	1.461	0
2024-10-07	1.420	1.550	1.420	1.550	1.490	16,690
2024-10-04	1.500	1.500	1.500	1.500	1.442	18,000
2024-10-03	1.500	1.500	1.450	1.450	1.394	4,335
2024-10-02	1.450	1.550	1.450	1.550	1.490	89,996
2024-09-30	1.320	1.360	1.320	1.360	1.307	10,444
2024-09-27	1.320	1.320	1.320	1.320	1.269	2,000
2024-09-26	1.320	1.320	1.320	1.320	1.269	137
2024-09-25	1.320	1.320	1.320	1.320	1.269	5,328
2024-09-24	1.330	1.380	1.270	1.320	1.269	22,194
2024-09-23	1.420	1.420	1.420	1.420	1.365	2,000
2024-09-20	1.420	1.420	1.420	1.420	1.365	0
2024-09-19	1.420	1.420	1.420	1.420	1.365	3,790
2024-09-17	1.400	1.420	1.400	1.420	1.365	8,000
2024-09-16	1.420	1.420	1.420	1.420	1.365	0
2024-09-13	1.420	1.420	1.420	1.420	1.365	0
2024-09-12	1.420	1.420	1.420	1.420	1.365	0
2024-09-11	1.420	1.420	1.420	1.420	1.365	0
2024-09-10	1.480	1.480	1.480	1.480	1.423	0
2024-09-09	1.480	1.480	1.480	1.480	1.423	0
2024-09-05	1.480	1.480	1.480	1.480	1.423	665
2024-09-04	1.480	1.480	1.480	1.480	1.423	0
2024-09-03	1.480	1.480	1.480	1.480	1.423	0
2024-09-02	1.480	1.480	1.480	1.480	1.423	2,000
2024-08-30	1.400	1.400	1.400	1.400	1.346	0
2024-08-29	1.400	1.400	1.400	1.400	1.346	0
2024-08-28	1.400	1.400	1.400	1.400	1.346	0
2024-08-27	1.400	1.400	1.400	1.400	1.346	0
2024-08-26	1.400	1.400	1.400	1.400	1.346	0
2024-08-23	1.400	1.400	1.400	1.400	1.346	0
2024-08-22	1.400	1.400	1.400	1.400	1.346	0
2024-08-21	1.400	1.400	1.400	1.400	1.346	0
2024-08-20	1.400	1.400	1.400	1.400	1.346	0
2024-08-19	1.400	1.400	1.400	1.400	1.346	0
2024-08-16	1.400	1.400	1.400	1.400	1.346	0
2024-08-15	1.300	1.400	1.300	1.400	1.346	7,253
2024-08-14	1.430	1.430	1.430	1.430	1.375	3,327
2024-08-13	1.480	1.480	1.480	1.480	1.423	0
2024-08-12	1.480	1.480	1.480	1.480	1.423	0

← NewerPage 9 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.