Sino Hotels (Holdings) Limited (HKG:1221)
Hong Kong · Delayed Price · Currency is HKD 1.610
-0.090 (-5.29%)
Jun 1, 2026, 11:52 AM HKT
Sino Hotels (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 15, 2026 | 1.88 | 1.88 | 1.62 | 1.62 | 1.62 | -10.00% | 4,000 |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | - |
| May 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 2,000 |
| May 5, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 8,655 |
| May 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Apr 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.62% | - |
| Apr 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 22, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.03% | 19,310 |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 20, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 16,000 |
| Apr 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 565 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 4 |
| Apr 14, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 4,143 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 221 |
| Apr 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 8, 2026 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 18,000 |
| Apr 2, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 0.60% | 18,000 |
| Apr 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 7 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 26, 2026 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | -1.18% | 14,000 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 4,000 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Mar 20, 2026 | 1.70 | 1.70 | 1.70 | 1.72 | 1.72 | - | 2,202 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Mar 18, 2026 | 1.70 | 1.70 | 1.70 | 1.72 | 1.72 | -1.71% | 4,068 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |