Advertisement
U.S. Markets open in 1 hr 1 min
S&P Futures
5,869.75 +23.75 (+0.41%) Dow Futures
42,434.00 +113.00 (+0.27%) Nasdaq Futures
20,615.75 +117.00 (+0.57%) Russell 2000 Futures
2,230.30 +8.80 (+0.40%) Crude Oil
67.30 -4.48 (-6.24%) Gold
2,745.90 -8.70 (-0.32%)
ASSO INT HOTELS (0105.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 01:33PM HKT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Oct 24, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20,000 |
| Oct 23, 2024 | 5.520 | 5.530 | 5.520 | 5.530 | 5.530 | 18,000 |
| Oct 22, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | - |
| Oct 21, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | - |
| Oct 18, 2024 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 16,000 |
| Oct 17, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | - |
| Oct 16, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | - |
| Oct 15, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | - |
| Oct 14, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | - |
| Oct 10, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | - |
| Oct 09, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
| Oct 08, 2024 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 62,000 |
| Oct 07, 2024 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 18,000 |
| Oct 04, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 102,000 |
| Oct 03, 2024 | 5.400 | 5.500 | 5.500 | 5.500 | 5.500 | 84,000 |
| Oct 02, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,000 |
| Sep 30, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 16,000 |
| Sep 27, 2024 | 5.220 | 5.320 | 5.200 | 5.250 | 5.250 | 64,000 |
| Sep 26, 2024 | 5.260 | 5.320 | 5.260 | 5.320 | 5.320 | 14,000 |
| Sep 25, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | - |
| Sep 24, 2024 | 5.210 | 5.260 | 5.210 | 5.260 | 5.260 | 14,000 |
| Sep 23, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Sep 20, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 12,000 |
| Sep 19, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Sep 17, 2024 | 5.210 | 5.210 | 5.200 | 5.200 | 5.200 | 30,000 |
| Sep 16, 2024 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 40,000 |
| Sep 13, 2024 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 30,000 |
| Sep 12, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Sep 11, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Sep 10, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 14,000 |
| Sep 09, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| Sep 05, 2024 | 5.350 | 5.390 | 5.210 | 5.390 | 5.390 | 24,000 |
| Sep 04, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Sep 03, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 6,000 |
| Sep 02, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 20,000 |
| Aug 30, 2024 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 14,000 |
| Aug 29, 2024 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 10,000 |
| Aug 28, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 6,000 |
| Aug 27, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 12,000 |
| Aug 26, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Aug 23, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Aug 22, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Aug 21, 2024 | 5.340 | 5.340 | 5.320 | 5.320 | 5.320 | 22,000 |
| Aug 20, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Aug 19, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Aug 16, 2024 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 18,000 |
| Aug 15, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Aug 14, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Aug 13, 2024 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 9,300 |
| Aug 12, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 20,000 |
| Aug 09, 2024 | 5.300 | 5.300 | 5.250 | 5.290 | 5.290 | 14,000 |
| Aug 08, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,000 |
| Aug 07, 2024 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 8,000 |
| Aug 06, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Aug 05, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Aug 02, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Aug 01, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Jul 31, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 22,000 |
| Jul 30, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jul 29, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jul 26, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jul 25, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jul 24, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jul 23, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jul 22, 2024 | 5.220 | 5.220 | 5.070 | 5.120 | 5.120 | 8,000 |
| Jul 19, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
| Jul 18, 2024 | 5.110 | 5.110 | 5.090 | 5.110 | 5.110 | 30,000 |
| Jul 17, 2024 | 5.220 | 5.220 | 5.120 | 5.140 | 5.140 | 36,000 |
| Jul 16, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10,000 |
| Jul 15, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | - |
| Jul 12, 2024 | 5.150 | 5.210 | 5.150 | 5.210 | 5.210 | 36,000 |
| Jul 11, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jul 10, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jul 09, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
| Jul 08, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| Jul 03, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| Jul 02, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| Jun 28, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| Jun 27, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22,000 |
| Jun 26, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | - |
| Jun 25, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | - |
| Jun 24, 2024 | 5.000 | 5.030 | 4.920 | 5.030 | 5.030 | 36,000 |
| Jun 21, 2024 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 16,000 |
| Jun 20, 2024 | 5.100 | 5.100 | 5.030 | 5.030 | 5.030 | 36,000 |
| Jun 19, 2024 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 14,000 |
| Jun 18, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Jun 17, 2024 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 8,000 |
| Jun 14, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
| Jun 13, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
| Jun 12, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 2,000 |
| Jun 11, 2024 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 14,000 |
| Jun 07, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Jun 06, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,000 |
| Jun 05, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Jun 04, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Jun 03, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| May 31, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.