1957 & Co Hospitality Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.380	0.380	0.380	0.380	0.380	0
2023-02-22	0.380	0.380	0.380	0.380	0.380	0
2023-02-21	0.380	0.380	0.380	0.380	0.380	0
2023-02-20	0.380	0.380	0.380	0.380	0.380	8,000
2023-02-17	0.380	0.380	0.380	0.380	0.380	60,000
2023-02-16	0.390	0.390	0.390	0.390	0.390	8,000
2023-02-15	0.390	0.390	0.390	0.390	0.390	8,000
2023-02-14	0.390	0.390	0.390	0.390	0.390	0
2023-02-13	0.380	0.395	0.380	0.390	0.390	72,000
2023-02-10	0.350	0.360	0.350	0.360	0.360	12,000
2023-02-09	0.350	0.350	0.350	0.350	0.350	8,000
2023-02-08	0.320	0.320	0.320	0.320	0.320	12,000
2023-02-07	0.325	0.325	0.320	0.320	0.320	16,000
2023-02-06	0.335	0.335	0.335	0.335	0.335	92,000
2023-02-03	0.335	0.335	0.335	0.335	0.335	0
2023-02-02	0.335	0.335	0.335	0.335	0.335	0
2023-02-01	0.295	0.335	0.295	0.335	0.335	72,000
2023-01-31	0.345	0.345	0.345	0.345	0.345	0
2023-01-30	0.350	0.350	0.345	0.345	0.345	4,000
2023-01-27	0.320	0.320	0.320	0.320	0.320	0
2023-01-26	0.320	0.320	0.320	0.320	0.320	0
2023-01-20	0.320	0.320	0.320	0.320	0.320	0
2023-01-19	0.320	0.320	0.320	0.320	0.320	0
2023-01-18	0.320	0.320	0.320	0.320	0.320	0
2023-01-17	0.320	0.320	0.320	0.320	0.320	4,000
2023-01-16	0.350	0.350	0.350	0.350	0.350	0
2023-01-13	0.350	0.350	0.350	0.350	0.350	0
2023-01-12	0.350	0.350	0.350	0.350	0.350	0
2023-01-11	0.350	0.350	0.350	0.350	0.350	0
2023-01-10	0.350	0.350	0.350	0.350	0.350	0
2023-01-09	0.360	0.360	0.275	0.350	0.350	32,000
2023-01-06	0.360	0.360	0.360	0.360	0.360	4,000
2023-01-05	0.330	0.330	0.330	0.330	0.330	0
2023-01-04	0.330	0.330	0.330	0.330	0.330	0
2023-01-03	0.325	0.330	0.310	0.330	0.330	40,000
2022-12-30	0.365	0.365	0.365	0.365	0.365	0
2022-12-29	0.365	0.365	0.365	0.365	0.365	0
2022-12-28	0.365	0.365	0.365	0.365	0.365	0
2022-12-23	0.365	0.365	0.365	0.365	0.365	0
2022-12-22	0.365	0.365	0.365	0.365	0.365	0
2022-12-21	0.365	0.365	0.365	0.365	0.365	12,000
2022-12-20	0.350	0.350	0.350	0.350	0.350	0
2022-12-19	0.350	0.350	0.350	0.350	0.350	0
2022-12-16	0.350	0.350	0.350	0.350	0.350	0
2022-12-15	0.350	0.350	0.350	0.350	0.350	0
2022-12-14	0.350	0.350	0.350	0.350	0.350	20,000
2022-12-13	0.350	0.350	0.350	0.350	0.350	0
2022-12-12	0.350	0.350	0.350	0.350	0.350	0
2022-12-09	0.345	0.345	0.345	0.345	0.345	0
2022-12-08	0.345	0.345	0.345	0.345	0.345	0
2022-12-07	0.345	0.345	0.345	0.345	0.345	0
2022-12-06	0.345	0.345	0.345	0.345	0.345	0
2022-12-05	0.375	0.395	0.340	0.345	0.345	48,000
2022-12-02	0.335	0.335	0.335	0.335	0.335	48,000
2022-12-01	0.290	0.325	0.290	0.290	0.290	4,000
2022-11-30	0.280	0.290	0.280	0.290	0.290	84,000
2022-11-29	0.280	0.280	0.280	0.280	0.280	0
2022-11-28	0.280	0.280	0.280	0.280	0.280	0
2022-11-25	0.280	0.280	0.280	0.280	0.280	4,000
2022-11-24	0.285	0.285	0.285	0.285	0.285	0

← NewerPage 16 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.