1957 & Co Hospitality Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.350	0.360	0.350	0.360	0.360	68,000
2022-02-22	0.320	0.330	0.320	0.330	0.330	28,000
2022-02-17	0.345	0.350	0.345	0.350	0.350	84,000
2022-02-14	0.340	0.340	0.330	0.340	0.340	12,000
2022-02-11	0.345	0.350	0.340	0.340	0.340	96,000
2022-02-10	0.340	0.340	0.340	0.340	0.340	24,000
2022-02-09	0.345	0.345	0.340	0.340	0.340	24,000
2022-02-08	0.330	0.345	0.330	0.345	0.345	120,000
2022-02-04	0.340	0.340	0.335	0.335	0.335	20,000
2022-01-31	0.315	0.315	0.315	0.315	0.315	8,000
2022-01-28	0.340	0.340	0.320	0.340	0.340	88,000
2022-01-27	0.345	0.350	0.345	0.350	0.350	44,000
2022-01-26	0.350	0.350	0.345	0.350	0.350	216,000
2022-01-25	0.355	0.370	0.350	0.350	0.350	152,000
2022-01-24	0.350	0.350	0.350	0.350	0.350	100,000
2022-01-20	0.345	0.345	0.345	0.345	0.345	48,000
2022-01-17	0.300	0.360	0.300	0.360	0.360	232,000
2022-01-14	0.290	0.295	0.290	0.295	0.295	56,000
2022-01-13	0.310	0.320	0.310	0.320	0.320	24,000
2022-01-12	0.295	0.310	0.295	0.310	0.310	64,000
2022-01-11	0.280	0.310	0.280	0.310	0.310	116,000
2022-01-10	0.310	0.310	0.310	0.310	0.310	112,000
2022-01-05	0.295	0.295	0.295	0.295	0.295	52,000
2022-01-03	0.295	0.295	0.295	0.295	0.295	12,000
2021-12-31	0.280	0.295	0.280	0.295	0.295	28,000
2021-12-30	0.305	0.315	0.305	0.315	0.315	40,000
2021-12-28	0.300	0.300	0.280	0.300	0.300	196,000
2021-12-24	0.310	0.310	0.310	0.310	0.310	4,000
2021-12-22	0.340	0.340	0.340	0.340	0.340	8,000
2021-12-21	0.295	0.385	0.295	0.385	0.385	276,000
2021-12-20	0.285	0.295	0.280	0.295	0.295	172,000
2021-12-17	0.300	0.300	0.300	0.300	0.300	4,000
2021-12-16	0.300	0.300	0.290	0.300	0.300	120,000
2021-12-15	0.300	0.300	0.300	0.300	0.300	8,000
2021-12-14	0.320	0.320	0.320	0.320	0.320	24,000
2021-12-10	0.340	0.340	0.300	0.320	0.320	116,000
2021-12-06	0.335	0.335	0.335	0.335	0.335	112,000
2021-12-03	0.320	0.330	0.320	0.330	0.330	12,000
2021-12-02	0.315	0.315	0.315	0.315	0.315	8,000
2021-12-01	0.315	0.320	0.290	0.315	0.315	20,000
2021-11-29	0.310	0.320	0.290	0.320	0.320	416,000
2021-11-26	0.325	0.325	0.320	0.320	0.320	160,000
2021-11-24	0.385	0.385	0.315	0.340	0.340	536,000
2021-11-23	0.325	0.365	0.325	0.365	0.365	136,000
2021-11-22	0.330	0.330	0.320	0.330	0.330	172,000
2021-11-19	0.350	0.350	0.330	0.340	0.340	188,000
2021-11-18	0.360	0.370	0.330	0.350	0.350	916,000
2021-11-17	0.395	0.395	0.330	0.355	0.355	1,344,000
2021-11-16	0.440	0.440	0.365	0.400	0.400	808,000
2021-11-15	0.475	0.475	0.460	0.460	0.460	20,000
2021-11-12	0.460	0.465	0.460	0.460	0.460	112,000
2021-11-11	0.455	0.455	0.455	0.455	0.455	28,000
2021-11-10	0.430	0.440	0.425	0.440	0.440	60,000
2021-11-09	0.460	0.460	0.460	0.460	0.460	4,000
2021-11-08	0.480	0.480	0.395	0.450	0.450	2,660,000
2021-11-05	0.495	0.510	0.480	0.480	0.480	1,984,000
2021-11-04	0.500	0.520	0.495	0.500	0.500	7,184,000
2021-11-03	0.510	0.530	0.500	0.510	0.510	2,000,000
2021-11-02	0.510	0.530	0.510	0.530	0.530	480,000
2021-11-01	0.500	0.520	0.495	0.510	0.510	1,972,000

← NewerPage 20 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.