Associated International Hotels Limited (HKG:0105)
Hong Kong · Delayed Price · Currency is HKD 5.15
-0.05 (-0.96%)
Apr 8, 2026, 1:59 PM HKT
HKG:0105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 8, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 106,000 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 4,752 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.56% | 6,000 |
| Mar 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Mar 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Mar 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Mar 18, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.70% | 16,000 |
| Mar 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 10,000 |
| Mar 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | 4,000 |
| Mar 10, 2026 | 5.28 | 5.28 | 5.28 | 5.30 | 5.30 | 0.38% | 4,000 |
| Mar 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 4, 2026 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | - | 12,000 |
| Mar 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| 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 |