Sino Hotels (Holdings) Limited (HKG:1221)
Hong Kong
· Delayed Price · Currency is HKD 1.690
0.00 (0.00%)
Apr 22, 2026, 4:08 PM HKT
Sino Hotels (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 2,000 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Mar 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | - |
| Mar 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | - |
| Mar 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | 2,000 |
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | - |
| Mar 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | - |
| Mar 4, 2026 | 1.80 | 1.88 | 1.80 | 1.82 | 1.81 | - | 28,000 |
| Mar 3, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.81 | - | 62,000 |
| Mar 2, 2026 | 1.71 | 1.87 | 1.70 | 1.82 | 1.81 | -3.19% | 31,431 |
| Feb 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | - | - |
| Feb 26, 2026 | 1.90 | 1.90 | 1.90 | 1.88 | 1.86 | 6.21% | 4,000 |
| Feb 25, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.76 | -1.67% | 13,476 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Feb 23, 2026 | 1.69 | 1.80 | 1.69 | 1.80 | 1.79 | 8.43% | 116,000 |
| Feb 20, 2026 | 1.63 | 1.73 | 1.63 | 1.66 | 1.65 | 3.75% | 24,074 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 1.27% | - |
| Feb 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 3.27% | 4,000 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.51 | 1.53 | 1.52 | -1.29% | 4,609 |
| Feb 10, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.54 | 3.33% | 5,327 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | 10,032 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | 4,422 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Feb 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Feb 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Feb 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Jan 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -1.96% | 4,726 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 2.00% | - |
| Jan 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | 0.67% | - |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -3.25% | 4,146 |
| Jan 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Jan 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Jan 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Jan 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 2.67% | - |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | 4,000 |
| Jan 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.49 | 2.04% | 8,000 |
| Jan 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | - | - |
| Jan 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | - | - |
| Jan 14, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.46 | - | 12,628 |
| Jan 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | -5.16% | 7,377 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jan 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 2,000 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | 5.44% | - |
| Jan 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | - | - |
| Jan 6, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.46 | -4.55% | 5,693 |
| Jan 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Jan 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Dec 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 2.67% | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Dec 29, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.49 | 4.17% | 4,000 |
| Dec 24, 2025 | 1.47 | 1.52 | 1.41 | 1.44 | 1.43 | -6.49% | 15,367 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.47 | 1.54 | 1.53 | 1.99% | 6,475 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | - | - |
| Dec 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | - | - |
| Dec 18, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.50 | -1.31% | 20,113 |
| Dec 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | - | - |
| Dec 16, 2025 | 1.52 | 1.52 | 1.52 | 1.53 | 1.52 | 2.00% | 14,001 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -3.23% | 5,573 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Dec 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Dec 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Dec 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 8,325 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 2,000 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 6,000 |
| Dec 2, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.54 | 2.65% | 4,000 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.51 | 1.50 | 2.72% | 3,821 |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | - | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | - | - |