Sino Hotels (Holdings) Limited (HKG:1221)
Hong Kong · Delayed Price · Currency is HKD 1.530
-0.040 (-2.55%)
Jul 30, 2026, 3:39 PM HKT
Sino Hotels (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Jul 30, 2026 | 1.54 | 1.54 | 1.48 | 1.57 | 1.57 | -1.88% | 50,128 |
| Jul 29, 2026 | 1.54 | 1.54 | 1.53 | 1.60 | 1.60 | 4.58% | 23,391 |
| Jul 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 2,067 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 545 |
| Jul 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 77 |
| Jul 17, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -1.91% | 5,996 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 6, 2026 | 1.54 | 1.54 | 1.52 | 1.57 | 1.57 | -4.27% | 8,724 |
| Jul 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.49% | - |
| Jul 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 8,286 |
| Jun 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jun 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jun 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jun 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 10,339 |
| Jun 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 15, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 18,000 |
| Jun 12, 2026 | 1.58 | 1.59 | 1.55 | 1.60 | 1.60 | - | 6,616 |
| Jun 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 10, 2026 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | - | 6,000 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 2, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 32,000 |
| Jun 1, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -5.29% | 5,775 |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | - |
| May 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 5,080 |
| May 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 6,000 |
| May 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| May 22, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 7,327 |
| May 21, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 0.62% | 12,710 |
| May 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |