1957 & Co Hospitality Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.500	0.510	0.480	0.490	0.490	6,692,000
2022-06-01	0.480	0.500	0.465	0.495	0.495	788,000
2022-05-31	0.420	0.490	0.415	0.465	0.465	2,012,000
2022-05-30	0.420	0.420	0.400	0.415	0.415	1,624,000
2022-05-27	0.425	0.425	0.395	0.420	0.420	264,000
2022-05-26	0.425	0.425	0.425	0.425	0.425	184,000
2022-05-25	0.420	0.420	0.420	0.420	0.420	0
2022-05-24	0.420	0.425	0.420	0.420	0.420	292,000
2022-05-23	0.410	0.435	0.410	0.420	0.420	636,000
2022-05-20	0.410	0.410	0.410	0.410	0.410	164,000
2022-05-19	0.410	0.410	0.410	0.410	0.410	0
2022-05-18	0.410	0.410	0.410	0.410	0.410	360,000
2022-05-17	0.410	0.410	0.410	0.410	0.410	0
2022-05-16	0.410	0.410	0.410	0.410	0.410	4,000
2022-05-13	0.410	0.410	0.410	0.410	0.410	0
2022-05-12	0.410	0.410	0.410	0.410	0.410	876,000
2022-05-11	0.410	0.410	0.410	0.410	0.410	136,000
2022-05-10	0.400	0.400	0.400	0.400	0.400	12,000
2022-05-06	0.400	0.400	0.400	0.400	0.400	16,000
2022-05-05	0.400	0.400	0.400	0.400	0.400	0
2022-05-04	0.410	0.410	0.400	0.400	0.400	24,000
2022-05-03	0.410	0.410	0.410	0.410	0.410	0
2022-04-29	0.410	0.410	0.410	0.410	0.410	0
2022-04-28	0.410	0.410	0.410	0.410	0.410	0
2022-04-27	0.405	0.410	0.405	0.410	0.410	296,000
2022-04-26	0.400	0.400	0.400	0.400	0.400	116,000
2022-04-25	0.400	0.400	0.400	0.400	0.400	0
2022-04-22	0.365	0.400	0.365	0.400	0.400	48,000
2022-04-21	0.400	0.400	0.400	0.400	0.400	160,000
2022-04-20	0.400	0.400	0.365	0.365	0.365	108,000
2022-04-19	0.410	0.410	0.400	0.400	0.400	64,000
2022-04-14	0.360	0.400	0.360	0.400	0.400	8,000
2022-04-13	0.400	0.400	0.400	0.400	0.400	4,000
2022-04-12	0.400	0.400	0.400	0.400	0.400	28,000
2022-04-11	0.405	0.410	0.405	0.410	0.410	32,000
2022-04-08	0.405	0.405	0.405	0.405	0.405	52,000
2022-04-07	0.410	0.410	0.410	0.410	0.410	0
2022-04-06	0.410	0.410	0.410	0.410	0.410	100,000
2022-04-04	0.400	0.400	0.400	0.400	0.400	16,000
2022-04-01	0.400	0.400	0.400	0.400	0.400	40,000
2022-03-31	0.400	0.400	0.400	0.400	0.400	56,000
2022-03-30	0.390	0.400	0.390	0.400	0.400	248,000
2022-03-29	0.365	0.380	0.360	0.375	0.375	300,000
2022-03-28	0.315	0.315	0.315	0.315	0.315	40,000
2022-03-24	0.310	0.310	0.310	0.310	0.310	32,000
2022-03-23	0.320	0.320	0.320	0.320	0.320	4,000
2022-03-22	0.320	0.340	0.300	0.305	0.305	120,000
2022-03-21	0.330	0.330	0.300	0.320	0.320	168,000
2022-03-18	0.335	0.335	0.330	0.330	0.330	20,000
2022-03-16	0.325	0.325	0.325	0.325	0.325	4,000
2022-03-14	0.310	0.320	0.310	0.320	0.320	92,000
2022-03-10	0.340	0.340	0.340	0.340	0.340	68,000
2022-03-08	0.335	0.335	0.335	0.335	0.335	20,000
2022-03-07	0.335	0.335	0.335	0.335	0.335	140,000
2022-03-04	0.340	0.340	0.310	0.335	0.335	244,000
2022-03-03	0.350	0.350	0.320	0.330	0.330	32,000
2022-03-02	0.330	0.350	0.320	0.325	0.325	20,000
2022-03-01	0.355	0.360	0.355	0.360	0.360	76,000
2022-02-28	0.365	0.365	0.360	0.360	0.360	76,000
2022-02-24	0.340	0.350	0.340	0.350	0.350	124,000

← NewerPage 19 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.