UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,168.61 +1,043.77 (+2.26%)
Sino Hotels (Holdings) Limited (1221.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:23PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
| 30 Apr 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
| 29 Apr 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 5,033 |
| 26 Apr 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| 25 Apr 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| 24 Apr 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| 23 Apr 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| 22 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 19 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 18 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 17 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 16 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 14,000 |
| 15 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 12 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 11 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4,052 |
| 10 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 09 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 08 Apr 2024 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 4,000 |
| 05 Apr 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| 03 Apr 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| 02 Apr 2024 | 1.400 | 1.540 | 1.450 | 1.540 | 1.540 | 23,160 |
| 28 Mar 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| 27 Mar 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| 26 Mar 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| 25 Mar 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 |
| 22 Mar 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 21 Mar 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 20 Mar 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,000 |
| 19 Mar 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 18 Mar 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 15 Mar 2024 | 1.660 | 1.660 | 1.660 | 1.650 | 1.650 | 2,637 |
| 14 Mar 2024 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 4,000 |
| 13 Mar 2024 | 1.620 | 1.620 | 1.530 | 1.530 | 1.530 | 5,710 |
| 12 Mar 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 11 Mar 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 08 Mar 2024 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | - |
| 07 Mar 2024 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | - |
| 06 Mar 2024 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | - |
| 06 Mar 2024 | 0.015 Dividend | |||||
| 05 Mar 2024 | 1.660 | 1.660 | 1.560 | 1.560 | 1.545 | 29,352 |
| 04 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | - |
| 01 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | - |
| 29 Feb 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 1.684 | 92,000 |
| 28 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.723 | - |
| 27 Feb 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.694 | 24,000 |
| 26 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.713 | - |
| 23 Feb 2024 | 1.650 | 1.750 | 1.620 | 1.730 | 1.713 | 22,235 |
| 22 Feb 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.634 | 4,925 |
| 21 Feb 2024 | 1.650 | 1.670 | 1.650 | 1.670 | 1.654 | 16,772 |
| 20 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 19 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 16 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 15 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 14 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 09 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 08 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 07 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 06 Feb 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | - |
| 05 Feb 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | 13,664 |
| 02 Feb 2024 | 1.690 | 1.700 | 1.690 | 1.700 | 1.684 | 4,000 |
| 01 Feb 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.614 | - |
| 31 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.763 | - |
| 30 Jan 2024 | 1.630 | 1.780 | 1.630 | 1.780 | 1.763 | 4,000 |
| 29 Jan 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.634 | 2,267 |
| 26 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.763 | - |
| 25 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.763 | - |
| 24 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.763 | - |
| 23 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.763 | - |
| 22 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | - |
| 19 Jan 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.783 | - |
| 18 Jan 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.783 | - |
| 17 Jan 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.783 | - |
| 16 Jan 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.783 | - |
| 15 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.763 | - |
| 12 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.763 | - |
| 11 Jan 2024 | 1.780 | 1.820 | 1.780 | 1.800 | 1.783 | 24,279 |
| 10 Jan 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 09 Jan 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 08 Jan 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 05 Jan 2024 | 1.780 | 1.780 | 1.760 | 1.760 | 1.743 | 6,000 |
| 04 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | - |
| 03 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | - |
| 02 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | - |
| 29 Dec 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 1.684 | - |
| 28 Dec 2023 | 1.600 | 1.780 | 1.600 | 1.720 | 1.703 | 28,569 |
| 27 Dec 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 22 Dec 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 21 Dec 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 20 Dec 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 19 Dec 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 18 Dec 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 15 Dec 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 1.743 | - |
| 14 Dec 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1.664 | - |
| 13 Dec 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1.664 | - |
| 12 Dec 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1.664 | - |
| 11 Dec 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1.664 | - |
| 08 Dec 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1.664 | - |
| 07 Dec 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | 30,871 |
| 06 Dec 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| 05 Dec 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 1.703 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.