HKSE - Delayed Quote HKD

SINO HOTELS (1221.HK)

1.360
+0.010
+(0.74%)
At close: May 9 at 1:37:49 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.3601.3601.3601.3601.360-
May 13, 20251.3501.3501.3501.3501.350-
May 12, 20251.3501.3501.3501.3501.350-
May 9, 20251.3501.3501.3401.3501.35011,113
May 8, 20251.4201.4201.4201.4201.420-
May 7, 20251.4201.4201.4201.4201.420-
May 6, 20251.3401.3401.3401.3401.340-
May 2, 20251.3401.3401.3401.3401.340-
Apr 30, 20251.3401.3401.3401.3401.340-
Apr 29, 20251.3401.3401.3301.3401.3408,655
Apr 28, 20251.3401.3401.3401.3401.340-
Apr 25, 20251.3401.3401.3401.3401.340-
Apr 24, 20251.3401.3401.3401.3401.340-
Apr 23, 20251.3301.3301.3301.3401.3402,049
Apr 22, 20251.3301.3301.3301.3301.330-
Apr 17, 20251.2701.4001.2101.3301.33034,168
Apr 16, 20251.3301.3301.3301.3301.330-
Apr 15, 20251.2601.3301.2601.3301.3307,404
Apr 14, 20251.3101.3101.3101.3101.310-
Apr 11, 20251.3101.3101.3101.3101.310-
Apr 10, 20251.3101.3101.3101.3101.310-
Apr 9, 20251.3201.3201.3201.3201.320-
Apr 8, 20251.3801.3801.3801.3801.380-
Apr 7, 20251.3501.3801.3501.3801.3808,328
Apr 3, 20251.4101.4101.4101.4101.410-
Apr 2, 20251.4101.4101.4101.4101.410-
Apr 1, 20251.4101.4101.4101.4101.410-
Mar 31, 20251.4101.4101.4101.4101.410-
Mar 28, 20251.4101.4101.4101.4101.410-
Mar 27, 20251.4101.4101.4101.4101.410-
Mar 26, 20251.4101.4101.4101.4101.410-
Mar 25, 20251.4101.4101.4101.4101.410-
Mar 24, 20251.4101.4101.4101.4101.410-
Mar 21, 20251.4101.4101.4101.4101.410-
Mar 20, 20251.3801.3801.3801.3801.380-
Mar 19, 20251.3801.3801.3801.3801.3805,408
Mar 18, 20251.3701.3701.3701.3701.370-
Mar 17, 20251.4501.4501.4501.4501.450-
Mar 14, 20251.4501.4601.4501.4601.46062,050
Mar 13, 20251.4501.4501.4501.4501.450-
Mar 12, 20251.4501.4501.4501.4501.450-
Mar 11, 2025 0.015 Dividend
Mar 11, 20251.4001.4001.4001.4001.400-
Mar 10, 20251.4001.4001.4001.4001.385-
Mar 7, 20251.3701.4001.3701.4001.38518,971
Mar 6, 20251.3701.3701.3701.3701.355-
Mar 5, 20251.3701.3701.3701.3701.355-
Mar 4, 20251.4001.4001.4001.4001.385-
Mar 3, 20251.3301.4001.3301.4001.38541,402
Feb 28, 20251.4001.4001.4001.4001.385-
Feb 27, 20251.4001.4001.4001.4001.385-
Feb 26, 20251.4001.4001.4001.4001.385-
Feb 25, 20251.4001.4001.4001.4001.385-
Feb 24, 20251.3001.4001.3001.4001.38552,015
Feb 21, 20251.3301.3301.3301.3301.316-
Feb 20, 20251.4001.4001.4001.4001.385-
Feb 19, 20251.4001.4001.4001.4001.385-
Feb 18, 20251.4001.4001.4001.4001.385-
Feb 17, 20251.4001.4001.4001.4001.385-
Feb 14, 20251.4001.4001.4001.4001.385-
Feb 13, 20251.3301.4001.3301.4001.38520,075
Feb 12, 20251.3301.3301.3301.3301.3162,605
Feb 11, 20251.4501.4501.4501.4501.434-
Feb 10, 20251.4501.4501.4501.4501.434-
Feb 7, 20251.4501.4501.4501.4501.434-
Feb 6, 20251.4601.4601.4601.4601.444-
Feb 5, 20251.3501.3501.3501.3501.336-
Feb 4, 20251.3501.3501.3501.3501.336-
Feb 3, 20251.3501.3501.3501.3501.336-
Jan 28, 20251.3501.3501.3501.3501.336-
Jan 27, 20251.3301.3501.3301.3501.3367,815
Jan 24, 20251.3501.3501.3501.3501.336-
Jan 23, 20251.3501.3501.3501.3501.336-
Jan 22, 20251.3501.3501.3501.3501.336-
Jan 21, 20251.3501.3501.3501.3501.336-
Jan 20, 20251.3501.3501.3501.3501.3365,327
Jan 17, 20251.4401.4401.4401.4401.425-
Jan 16, 20251.4401.4401.4401.4401.425-
Jan 15, 20251.4401.4401.4401.4401.425-
Jan 14, 20251.4401.4401.4401.4401.425-
Jan 13, 20251.4401.4401.4401.4401.425-
Jan 10, 20251.4401.4401.4401.4401.425-
Jan 9, 20251.4401.4401.4401.4401.425-
Jan 8, 20251.4401.4401.4401.4401.425-
Jan 7, 20251.3901.4401.3901.4401.4254,613
Jan 6, 20251.4901.4901.4901.4901.474-
Jan 3, 20251.4901.4901.4901.4901.474-
Jan 2, 20251.4901.4901.4901.4901.474-
Dec 31, 20241.4901.4901.4901.4901.474-
Dec 30, 20241.3201.3901.3201.3601.3459,581
Dec 27, 20241.4001.4001.4001.4001.385-
Dec 24, 20241.4001.4001.4001.4001.385-
Dec 23, 20241.3001.4001.3001.4001.385109,020
Dec 20, 20241.3301.3301.3301.3301.316-
Dec 19, 20241.3601.3601.3601.3601.345-
Dec 18, 20241.3601.3601.3601.3601.345-
Dec 17, 20241.3601.3601.3601.3601.345-
Dec 16, 20241.3601.3601.3601.3601.345-
Dec 13, 20241.3601.3601.3601.3601.345-
Dec 12, 20241.3601.3601.3601.3601.345-
Dec 11, 20241.4001.4001.3601.3601.3455,327
Dec 10, 20241.3301.3301.3301.3301.316-
Dec 9, 20241.3201.3201.3201.3301.3162,090
Dec 6, 20241.4001.4001.4001.4001.385-
Dec 5, 20241.4001.4001.4001.4001.385-
Dec 4, 20241.4001.4001.4001.4001.385-
Dec 3, 20241.4001.4001.4001.4001.385-
Dec 2, 20241.4001.4001.4001.4001.385-
Nov 29, 20241.4001.4001.4001.4001.3857,852
Nov 28, 20241.4001.4001.4001.4001.385232,000
Nov 27, 20241.4001.4001.4001.4001.385-
Nov 26, 20241.4001.4001.4001.4001.385-
Nov 25, 20241.4001.4001.4001.4001.385-
Nov 22, 20241.4001.4001.4001.4001.385-
Nov 21, 20241.4001.4001.4001.4001.385-
Nov 20, 20241.4001.4001.4001.4001.385-
Nov 19, 20241.4001.4001.4001.4001.385-
Nov 18, 20241.4001.4001.4001.4001.385-
Nov 15, 20241.4001.4001.4001.4001.385-
Nov 14, 20241.4001.4001.4001.4001.385-
Nov 13, 20241.3201.3501.3001.4001.38514,906
Nov 12, 20241.3101.3501.3001.3501.33610,157
Nov 11, 20241.3801.3801.3801.3801.365-
Nov 8, 20241.3801.3801.3801.3801.365-
Nov 7, 20241.3801.3801.3801.3801.365-
Nov 6, 20241.3801.3801.3801.3801.365-
Nov 5, 20241.3001.3801.2801.3801.36526,695
Nov 4, 20241.3001.3801.3001.3301.31654,000
Nov 1, 20241.3201.3201.3201.3201.3064,337
Oct 31, 20241.3101.3701.3001.3601.34524,679
Oct 30, 20241.4201.4201.4201.4201.405-
Oct 29, 20241.4201.4201.4201.4201.405-
Oct 28, 20241.4201.4201.3901.4201.40510,000
Oct 25, 2024 0.015 Dividend
Oct 25, 20241.3201.3201.3201.5001.4848,516
Oct 24, 20241.3801.3801.3801.3801.350-
Oct 23, 20241.3801.3801.3801.3801.350-
Oct 22, 20241.4501.4501.3801.3801.35010,000
Oct 21, 20241.4401.4401.4401.4401.409-
Oct 18, 20241.4401.4401.4401.4401.409-
Oct 17, 20241.4401.4401.4401.4401.409-
Oct 16, 20241.3901.3901.3901.3901.360-
Oct 15, 20241.3901.3901.3901.3901.360-
Oct 14, 20241.3901.3901.3901.3901.360-
Oct 10, 20241.3901.3901.3901.3901.3602,000
Oct 9, 20241.3901.3901.3901.3901.3603,451
Oct 8, 20241.5201.5201.5201.5201.487-
Oct 7, 20241.5501.5501.5501.5501.517-
Oct 4, 20241.4501.5001.5001.5001.46818,000
Oct 3, 20241.5001.5001.4501.4501.4194,335
Oct 2, 20241.4501.5501.4501.5501.51789,996
Sep 30, 20241.3201.3201.3201.3601.33110,444
Sep 27, 20241.3201.3201.3201.3201.2922,000
Sep 26, 20241.3201.3201.3201.3201.292-
Sep 25, 20241.3201.3201.3201.3201.2925,328
Sep 24, 20241.3301.3801.2701.3201.29222,194
Sep 23, 20241.4201.4201.4201.4201.3902,000
Sep 20, 20241.4201.4201.4201.4201.390-
Sep 19, 20241.4201.4201.4201.4201.390-
Sep 17, 20241.4001.4201.4001.4201.3908,000
Sep 16, 20241.4201.4201.4201.4201.390-
Sep 13, 20241.4201.4201.4201.4201.390-
Sep 12, 20241.4201.4201.4201.4201.390-
Sep 11, 20241.4201.4201.4201.4201.390-
Sep 10, 20241.4801.4801.4801.4801.448-
Sep 9, 20241.4801.4801.4801.4801.448-
Sep 5, 20241.4801.4801.4801.4801.448-
Sep 4, 20241.4801.4801.4801.4801.448-
Sep 3, 20241.4801.4801.4801.4801.448-
Sep 2, 20241.4801.4801.4801.4801.4482,000
Aug 30, 20241.4001.4001.4001.4001.370-
Aug 29, 20241.4001.4001.4001.4001.370-
Aug 28, 20241.4001.4001.4001.4001.370-
Aug 27, 20241.4001.4001.4001.4001.370-
Aug 26, 20241.4001.4001.4001.4001.370-
Aug 23, 20241.4001.4001.4001.4001.370-
Aug 22, 20241.4001.4001.4001.4001.370-
Aug 21, 20241.4001.4001.4001.4001.370-
Aug 20, 20241.4001.4001.4001.4001.370-
Aug 19, 20241.4001.4001.4001.4001.370-
Aug 16, 20241.4001.4001.4001.4001.370-
Aug 15, 20241.4001.4001.4001.4001.370-
Aug 14, 20241.4301.4301.4301.4301.399-
Aug 13, 20241.4801.4801.4801.4801.448-
Aug 12, 20241.4801.4801.4801.4801.448-
Aug 9, 20241.4801.4801.4801.4801.448-
Aug 8, 20241.4801.4801.4801.4801.448-
Aug 7, 20241.4801.4801.4801.4801.4484,000
Aug 6, 20241.4801.4801.4801.4801.448-
Aug 5, 20241.4801.4801.4801.4801.448-
Aug 2, 20241.4801.4801.4801.4801.448-
Aug 1, 20241.4801.4801.4801.4801.448-
Jul 31, 20241.4401.4801.4401.4801.4487,870
Jul 30, 20241.5501.5501.5501.5501.517-
Jul 29, 20241.5501.5501.5501.5501.517-
Jul 26, 20241.4401.5501.4401.5501.51712,662
Jul 25, 20241.5001.5001.5001.5001.468-
Jul 24, 20241.5001.5001.5001.5001.468-
Jul 23, 20241.5001.5001.5001.5001.468-
Jul 22, 20241.5001.5001.5001.5001.468-
Jul 19, 20241.5001.5001.5001.5001.468-
Jul 18, 20241.5001.5001.5001.5001.468-
Jul 17, 20241.5001.5001.5001.5001.46839,770
Jul 16, 20241.5001.5001.5001.5001.468-
Jul 15, 20241.5001.5001.5001.5001.468-
Jul 12, 20241.5001.5001.5001.5001.468-
Jul 11, 20241.5001.5001.5001.5001.4682,000
Jul 10, 20241.5101.5101.5101.5101.478-
Jul 9, 20241.5101.5101.5101.5101.478-
Jul 8, 20241.5101.5101.5101.5101.478-
Jul 5, 20241.5101.5101.5101.5101.478-
Jul 4, 20241.4701.5201.4701.5101.47816,300
Jul 3, 20241.5201.5201.5201.5201.487-
Jul 2, 20241.5201.5201.5201.5201.487-
Jun 28, 20241.5201.5201.5201.5201.487-
Jun 27, 20241.5201.5201.5201.5201.487-
Jun 26, 20241.4301.4701.4301.4601.4299,328
Jun 25, 20241.5101.5101.5101.5101.478-
Jun 24, 20241.5101.5101.5101.5101.478-
Jun 21, 20241.5101.5101.5101.5101.478-
Jun 20, 20241.5301.5301.5301.5301.497-
Jun 19, 20241.5001.5001.5001.5001.468-
Jun 18, 20241.5001.5001.5001.5001.468-
Jun 17, 20241.5001.5001.5001.5001.468-
Jun 14, 20241.5001.5001.5001.5001.468-
Jun 13, 20241.5001.5001.5001.5001.468-
Jun 12, 20241.5001.5001.5001.5001.468-
Jun 11, 20241.5001.5001.5001.5001.468-
Jun 7, 20241.5001.5001.5001.5001.468-
Jun 6, 20241.5001.5001.5001.5001.46843,235
Jun 5, 20241.5001.5001.5001.5001.468-
Jun 4, 20241.5001.5001.5001.5001.468-
Jun 3, 20241.5001.5001.5001.5001.4682,000
May 31, 20241.4501.4501.4501.4501.419-
May 30, 20241.4501.4501.4501.4501.419-
May 29, 20241.4501.4501.4501.4501.419-
May 28, 20241.4501.4501.4501.4501.419-
May 27, 20241.4301.4301.4301.4501.4193,869
May 24, 20241.4901.4901.4901.4901.458-
May 23, 20241.4901.4901.4901.4901.458-
May 22, 20241.4901.4901.4901.4901.458-
May 21, 20241.4901.4901.4901.4901.458-
May 20, 20241.3901.4901.3901.4901.45817,305
May 17, 20241.4601.5001.4601.5001.4685,668
May 16, 20241.5201.5201.5201.5201.487-
May 14, 20241.5201.5201.5201.5201.487-