1957 & Co Hospitality Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.510	0.510	0.510	0.510	0.510	0
2022-08-26	0.510	0.510	0.510	0.510	0.510	0
2022-08-25	0.510	0.510	0.510	0.510	0.510	0
2022-08-24	0.500	0.500	0.500	0.500	0.500	40,000
2022-08-23	0.530	0.530	0.500	0.510	0.510	88,000
2022-08-22	0.530	0.530	0.500	0.510	0.510	96,000
2022-08-19	0.540	0.540	0.520	0.530	0.530	204,000
2022-08-18	0.630	0.730	0.540	0.540	0.540	2,672,000
2022-08-17	0.540	0.550	0.530	0.550	0.550	500,000
2022-08-16	0.530	0.540	0.530	0.540	0.540	1,308,000
2022-08-15	0.540	0.540	0.530	0.540	0.540	280,000
2022-08-12	0.530	0.530	0.530	0.530	0.530	192,000
2022-08-11	0.540	0.540	0.530	0.530	0.530	124,000
2022-08-10	0.530	0.530	0.530	0.530	0.530	248,000
2022-08-09	0.530	0.540	0.530	0.540	0.540	276,000
2022-08-08	0.530	0.540	0.530	0.540	0.540	280,000
2022-08-05	0.540	0.540	0.530	0.530	0.530	400,000
2022-08-04	0.530	0.530	0.530	0.530	0.530	84,000
2022-08-03	0.530	0.540	0.530	0.530	0.530	144,000
2022-08-02	0.530	0.540	0.530	0.530	0.530	3,316,000
2022-08-01	0.540	0.540	0.540	0.540	0.540	16,000
2022-07-29	0.540	0.540	0.540	0.540	0.540	28,000
2022-07-28	0.540	0.540	0.540	0.540	0.540	208,000
2022-07-27	0.530	0.540	0.530	0.540	0.540	44,000
2022-07-26	0.530	0.540	0.530	0.530	0.530	1,524,000
2022-07-25	0.530	0.540	0.530	0.530	0.530	1,544,000
2022-07-22	0.530	0.540	0.530	0.540	0.540	1,500,000
2022-07-21	0.530	0.530	0.520	0.520	0.520	5,068,000
2022-07-20	0.530	0.540	0.530	0.530	0.530	13,624,000
2022-07-19	0.520	0.520	0.520	0.520	0.520	198,400
2022-07-18	0.520	0.520	0.520	0.520	0.520	20,000
2022-07-15	0.520	0.520	0.520	0.520	0.520	2,016,000
2022-07-14	0.530	0.530	0.520	0.520	0.520	688,000
2022-07-13	0.520	0.530	0.520	0.530	0.530	2,852,000
2022-07-12	0.510	0.510	0.510	0.510	0.510	464,000
2022-07-11	0.510	0.520	0.510	0.510	0.510	2,392,000
2022-07-08	0.510	0.520	0.510	0.510	0.510	1,352,000
2022-07-07	0.510	0.520	0.510	0.520	0.520	2,552,000
2022-07-06	0.510	0.510	0.510	0.510	0.510	1,692,000
2022-07-05	0.510	0.520	0.510	0.510	0.510	1,868,000
2022-07-04	0.510	0.520	0.510	0.510	0.510	1,368,000
2022-06-30	0.510	0.510	0.510	0.510	0.510	436,000
2022-06-29	0.520	0.520	0.510	0.510	0.510	904,000
2022-06-28	0.500	0.520	0.500	0.510	0.510	2,260,000
2022-06-27	0.510	0.510	0.500	0.500	0.500	580,000
2022-06-24	0.510	0.510	0.495	0.500	0.500	1,996,000
2022-06-23	0.510	0.510	0.495	0.510	0.510	4,096,000
2022-06-22	0.490	0.540	0.470	0.510	0.510	191,984,000
2022-06-21	0.495	0.495	0.495	0.495	0.495	200,000
2022-06-20	0.495	0.495	0.490	0.490	0.490	560,000
2022-06-17	0.495	0.495	0.495	0.495	0.495	20,000
2022-06-16	0.495	0.500	0.495	0.500	0.500	60,000
2022-06-15	0.490	0.490	0.490	0.490	0.490	184,000
2022-06-14	0.490	0.490	0.490	0.490	0.490	72,000
2022-06-13	0.500	0.500	0.490	0.490	0.490	52,000
2022-06-10	0.500	0.500	0.490	0.500	0.500	820,000
2022-06-09	0.500	0.510	0.500	0.500	0.500	260,000
2022-06-08	0.500	0.510	0.500	0.510	0.510	368,000
2022-06-07	0.510	0.510	0.495	0.500	0.500	1,920,000
2022-06-06	0.510	0.510	0.495	0.510	0.510	2,424,000

← NewerPage 18 of 21 · 1,205 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.