Associated International Hotels Limited (HKG:0105)
Hong Kong · Delayed Price · Currency is HKD 5.28
+0.03 (0.57%)
May 26, 2026, 2:54 PM HKT
HKG:0105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| May 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| May 26, 2026 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.57% | 8,000 |
| May 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 18, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 1.55% | 10,400 |
| May 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | - |
| May 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| May 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| May 12, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.35% | 8,000 |
| May 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.95% | 2,000 |
| May 8, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 6, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 5, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.19% | 16,000 |
| May 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 6,000 |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| 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 |