Associated International Hotels Limited (HKG:0105)
Hong Kong · Delayed Price · Currency is HKD 5.28
-0.08 (-1.49%)
Feb 27, 2026, 11:26 AM HKT
HKG:0105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.49% | 2,000 |
| Feb 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Feb 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Feb 24, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | -0.37% | 46,000 |
| Feb 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Feb 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Feb 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Feb 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Feb 12, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Feb 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Feb 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.93% | - |
| Feb 9, 2026 | 5.11 | 5.64 | 5.11 | 5.60 | 5.60 | 6.67% | 4,400 |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% | 10,000 |
| Feb 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Feb 3, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | - | 14,000 |
| Feb 2, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jan 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jan 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 12,000 |
| Jan 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jan 27, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jan 26, 2026 | 5.12 | 5.54 | 5.12 | 5.21 | 5.21 | 1.76% | 48,000 |
| Jan 23, 2026 | 5.20 | 5.20 | 5.05 | 5.12 | 5.12 | -1.54% | 14,000 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10,000 |
| Jan 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10,000 |
| Jan 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10,000 |
| Jan 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jan 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |