Associated International Hotels Limited (HKG:0105)
Hong Kong
· Delayed Price · Currency is HKD 5.30
+0.02 (0.38%)
At close: Mar 10, 2026
HKG:0105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | - | - | 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 |
| 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 | - | - |
| Nov 14, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 13, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 12, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 11, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 10, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 7, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 6, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 5, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | - | - |
| Nov 4, 2025 | 5.11 | 5.11 | 5.11 | 5.25 | 5.11 | 0.57% | - |
| Nov 3, 2025 | 5.08 | 5.08 | 5.08 | 5.22 | 5.08 | - | - |
| Oct 31, 2025 | 5.08 | 5.08 | 5.08 | 5.22 | 5.08 | 0.38% | - |
| Oct 30, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | - | - |
| Oct 28, 2025 | 5.06 | 5.06 | 5.06 | 5.20 | 5.06 | 1.36% | - |
| Oct 27, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 4.99 | -3.21% | 2,000 |
| Oct 24, 2025 | 5.16 | 5.16 | 5.16 | 5.30 | 5.16 | - | - |
| Oct 23, 2025 | 5.16 | 5.16 | 5.16 | 5.30 | 5.16 | - | - |
| Oct 22, 2025 | 5.16 | 5.16 | 5.16 | 5.30 | 5.16 | - | - |
| Oct 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - | 51,000 |
| Oct 20, 2025 | 5.16 | 5.16 | 5.16 | 5.30 | 5.16 | - | - |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - | 30,000 |
| Oct 16, 2025 | 5.30 | 5.31 | 5.30 | 5.30 | 5.16 | - | 22,000 |
| Oct 15, 2025 | 5.16 | 5.16 | 5.16 | 5.30 | 5.16 | - | - |
| Oct 14, 2025 | 5.16 | 5.16 | 5.16 | 5.30 | 5.16 | - | - |
| Oct 13, 2025 | 5.16 | 5.16 | 5.16 | 5.30 | 5.16 | - | - |