Associated International Hotels Limited (HKG:0105)
Hong Kong · Delayed Price · Currency is HKD 5.21
+0.09 (1.76%)
Jan 26, 2026, 1:21 PM HKT
HKG:0105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 11, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Dec 10, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Dec 9, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Dec 8, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Dec 5, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Dec 4, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Dec 3, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Dec 2, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Dec 1, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Nov 28, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Nov 27, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Nov 26, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Nov 25, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Nov 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | -0.95% | 10,000 |
| Nov 21, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 20, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 19, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 18, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 17, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |